5189 櫻護謨(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-05-212,1802,1902,1602,1902,0002,190
2024-05-202,2162,2182,1512,1563,8002,156
2024-05-172,1432,1782,1412,1732,9002,173
2024-05-162,2342,2342,1212,1707,0002,170
2024-05-152,2412,2412,1602,2345,2002,234
2024-05-142,1482,2312,1202,20525,6002,205
2024-05-132,3822,3892,1632,18141,8002,181
2024-05-102,4172,4172,3692,3995,7002,399
2024-05-092,3932,4182,3662,4058,0002,405
2024-05-082,3642,3932,3432,3938,6002,393
2024-05-072,3802,3802,3202,35013,4002,350
2024-05-022,3622,3622,3052,34114,0002,341
2024-05-012,4142,4142,3612,3758,7002,375
2024-04-302,4362,4692,3802,41428,8002,414
2024-04-262,8442,8482,4012,401199,8002,401
2024-04-252,7202,7202,7202,72012,5002,720
2024-04-242,1582,2202,1582,2201,3002,220
2024-04-232,1542,2122,1432,2002,3002,200
2024-04-222,1312,1352,1272,1272,1002,127
2024-04-192,1662,1662,0912,1174,7002,117
2024-04-182,1962,2132,1152,1706,3002,170
2024-04-172,2392,3182,2072,2204,2002,220
2024-04-162,3012,3012,2222,2293,3002,229
2024-04-152,3372,3372,2952,3144,1002,314
2024-04-122,3182,3392,2792,3395,8002,339
2024-04-112,2322,2972,2072,2972,1002,297
2024-04-102,2492,2882,2152,2326,0002,232
2024-04-092,1592,2362,1592,2363,8002,236
2024-04-082,1152,1742,1152,1354,6002,135
2024-04-052,1002,1572,0552,11216,5002,112
2024-04-042,2122,2122,1852,2003,0002,200
2024-04-032,2212,2652,1602,1994,8002,199
2024-04-022,2772,2972,2432,2433,1002,243
2024-04-012,3912,3912,2762,3234,6002,323
2024-03-292,4132,4132,3502,3602,3002,360
2024-03-282,4012,4152,3652,4131,2002,413
2024-03-272,4342,4512,3952,4516,2002,451
2024-03-262,4472,4892,4302,4457,8002,445
2024-03-252,4492,5142,4302,48213,9002,482
2024-03-222,4412,4702,3852,4698,0002,469
2024-03-212,3952,4702,3402,43714,5002,437
2024-03-192,2632,3502,2632,3185,1002,318
2024-03-182,2712,3152,2452,2644,3002,264
2024-03-152,2462,2962,2012,2712,7002,271
2024-03-142,2192,2472,1812,2474,7002,247
2024-03-132,3002,3002,2202,2253,2002,225
2024-03-122,2252,2992,2102,2885,7002,288
2024-03-112,3222,3222,2202,2256,9002,225
2024-03-082,3062,3222,2582,3225,4002,322
2024-03-072,3352,3742,3002,3014,5002,301
2024-03-062,3012,3552,3002,3203,1002,320
2024-03-052,3372,3372,2712,3164,6002,316
2024-03-042,3562,3702,3312,3505,2002,350
2024-03-012,3912,4102,3512,3525,7002,352
2024-02-292,4022,4342,3662,3798,1002,379
2024-02-282,3662,4352,3662,4277,2002,427
2024-02-272,3902,3972,3592,3664,8002,366
2024-02-262,4102,4462,3692,41212,1002,412
2024-02-222,4912,5292,3962,41012,3002,410
2024-02-212,5012,5302,4572,4903,7002,490
2024-02-202,5592,5592,4512,5289,2002,528
2024-02-192,4602,5752,4402,50926,5002,509
2024-02-162,3702,4112,3512,37810,0002,378
2024-02-152,4362,4492,3242,3518,2002,351
2024-02-142,4082,4362,3432,42112,7002,421
2024-02-132,3422,4632,3322,45816,3002,458
2024-02-092,3602,4302,3002,34419,4002,344
2024-02-082,6392,6952,2552,46044,5002,460
2024-02-072,5522,6242,5522,6198,5002,619
2024-02-062,7082,7082,5702,58717,8002,587
2024-02-052,5472,7402,5092,72434,5002,724
2024-02-022,5052,5852,4722,54522,6002,545
2024-02-012,5452,5572,4632,48621,2002,486
2024-01-312,6162,6402,4762,55847,5002,558
2024-01-302,7212,7742,6162,62225,8002,622
2024-01-292,8792,8792,6332,67183,0002,671
2024-01-262,9902,9902,8002,89994,4002,899
2024-01-252,9823,0802,8652,992378,4002,992
2024-01-242,5822,5822,5822,5826,3002,582
2024-01-232,2312,2312,0762,08217,2002,082
2024-01-222,1732,2642,1712,18616,4002,186
2024-01-192,0702,1932,0692,16915,4002,169
2024-01-182,0172,0612,0172,0436,7002,043
2024-01-171,9882,0481,9752,01011,0002,010
2024-01-161,9681,9881,9631,9764,8001,976
2024-01-151,9601,9711,9551,9682,4001,968
2024-01-121,9751,9751,9561,9602,7001,960
2024-01-111,9701,9771,9511,9773,2001,977
2024-01-101,9831,9831,9321,9522,4001,952
2024-01-091,9651,9971,9621,9863,3001,986
2024-01-051,9811,9811,9351,9543,5001,954
2024-01-041,9741,9951,9481,98112,1001,981

分割・併合履歴 : [2023-09-28]1株→2株 [2018-09-26]1株→0.1株