5189 櫻護謨(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-07-30---3,980-3,980
2021-07-29---3,980-3,980
2021-07-283,9803,9803,9803,9801003,980
2021-07-273,9903,9903,9903,9901003,990
2021-07-263,9053,9203,9053,9202003,920
2021-07-213,9753,9753,9753,9751003,975
2021-07-203,9753,9753,9653,9652003,965
2021-07-19---4,135-4,135
2021-07-16---4,135-4,135
2021-07-153,9604,3503,9604,1359004,135
2021-07-143,9603,9603,9603,9601003,960
2021-07-133,9603,9603,9603,9602003,960
2021-07-123,9103,9103,9103,9101003,910
2021-07-09---3,800-3,800
2021-07-08---3,800-3,800
2021-07-07---3,800-3,800
2021-07-06---3,800-3,800
2021-07-05---3,800-3,800
2021-07-023,9103,9103,7703,8003003,800
2021-07-013,7703,7703,7703,7701003,770
2021-06-30---3,840-3,840
2021-06-29---3,840-3,840
2021-06-28---3,840-3,840
2021-06-25---3,840-3,840
2021-06-24---3,840-3,840
2021-06-233,9103,9103,8403,8402003,840
2021-06-223,7703,7703,7703,7702003,770
2021-06-213,8303,8303,8253,8303003,830
2021-06-183,8603,8603,8503,8501,0003,850
2021-06-173,9303,9303,9303,9301003,930
2021-06-164,0004,0004,0004,0001004,000
2021-06-153,9954,0003,9954,0003004,000
2021-06-14---3,995-3,995
2021-06-11---3,995-3,995
2021-06-10---3,995-3,995
2021-06-09---3,995-3,995
2021-06-08---3,995-3,995
2021-06-07---3,995-3,995
2021-06-04---3,995-3,995
2021-06-03---3,995-3,995
2021-06-02---3,995-3,995
2021-06-01---3,995-3,995
2021-05-31---3,995-3,995
2021-05-283,9953,9953,9953,9951003,995
2021-05-273,9853,9953,9853,9953003,995
2021-05-26---3,915-3,915
2021-05-253,9153,9153,9153,9151003,915
2021-05-243,9853,9853,9853,9851003,985
2021-05-21---3,845-3,845
2021-05-20---3,845-3,845
2021-05-19---3,845-3,845
2021-05-183,8903,8903,8453,8452003,845
2021-05-173,9303,9603,9303,9602003,960
2021-05-14---4,000-4,000
2021-05-134,1054,1054,0004,0002004,000
2021-05-124,1404,1404,0054,0052004,005
2021-05-114,0054,0054,0004,0002004,000
2021-05-10---4,055-4,055
2021-05-074,0554,0554,0554,0551004,055
2021-05-06---4,115-4,115
2021-04-30---4,115-4,115
2021-04-28---4,115-4,115
2021-04-274,1154,1154,1154,1151004,115
2021-04-26---4,000-4,000
2021-04-23---4,000-4,000
2021-04-22---4,000-4,000
2021-04-214,0054,0054,0004,0005004,000
2021-04-20---4,020-4,020
2021-04-194,0004,0204,0004,0203004,020
2021-04-16---4,140-4,140
2021-04-154,1404,1404,1404,1401004,140
2021-04-14---4,080-4,080
2021-04-13---4,080-4,080
2021-04-12---4,080-4,080
2021-04-09---4,080-4,080
2021-04-084,0804,0804,0804,0801004,080
2021-04-07---4,150-4,150
2021-04-06---4,150-4,150
2021-04-054,1504,1504,1504,1501004,150
2021-04-02---4,160-4,160
2021-04-01---4,160-4,160
2021-03-31---4,160-4,160
2021-03-30---4,160-4,160
2021-03-294,1154,1604,1154,1602004,160
2021-03-26---4,115-4,115
2021-03-25---4,115-4,115
2021-03-244,1154,1154,1154,1152004,115
2021-03-234,1854,1854,1854,1851004,185
2021-03-224,1854,1854,1854,1851004,185
2021-03-194,1454,1454,1454,1451004,145
2021-03-184,1304,1304,1304,1301004,130
2021-03-174,1104,1104,1104,1101004,110
2021-03-16---4,100-4,100
2021-03-154,1004,1004,1004,1001004,100
2021-03-12---4,080-4,080
2021-03-11---4,080-4,080
2021-03-104,0804,0804,0804,0801004,080
2021-03-09---4,010-4,010
2021-03-08---4,010-4,010
2021-03-05---4,010-4,010
2021-03-04---4,010-4,010
2021-03-03---4,010-4,010
2021-03-024,0104,0104,0104,0101004,010
2021-03-014,0004,1004,0004,1002004,100
2021-02-264,0554,0554,0554,0551004,055
2021-02-254,1004,1004,1004,1001004,100
2021-02-24---4,070-4,070
2021-02-22---4,070-4,070
2021-02-19---4,070-4,070
2021-02-184,0704,0704,0704,0701004,070
2021-02-17---4,100-4,100
2021-02-164,1004,1004,1004,1001004,100
2021-02-154,1004,1004,1004,1001004,100
2021-02-12---4,120-4,120
2021-02-10---4,120-4,120
2021-02-094,1204,1204,1204,1201004,120
2021-02-084,1204,1204,1204,1201004,120
2021-02-05---4,180-4,180
2021-02-04---4,180-4,180
2021-02-03---4,180-4,180
2021-02-02---4,180-4,180
2021-02-01---4,180-4,180
2021-01-29---4,180-4,180
2021-01-28---4,180-4,180
2021-01-274,1804,1804,1804,1801004,180
2021-01-26---4,150-4,150
2021-01-254,1504,1504,1504,1501004,150
2021-01-224,0804,0804,0804,0801004,080
2021-01-21---4,090-4,090
2021-01-204,0904,0904,0904,0902004,090
2021-01-19---4,085-4,085
2021-01-18---4,085-4,085
2021-01-154,0854,0854,0854,0851004,085
2021-01-14---4,080-4,080
2021-01-13---4,080-4,080
2021-01-124,0804,0804,0804,0801004,080
2021-01-084,0654,0654,0554,0556004,055
2021-01-074,0654,0654,0654,0651004,065
2021-01-064,0654,0654,0654,0651004,065
2021-01-054,0654,0704,0654,0702004,070
2021-01-044,0854,0854,0654,0653004,065

分割・併合履歴 : [2018-09-26]1株→0.1株