1. HOME >
  2. 株価時系列 >
  3. 5189 >
  4. 2019年

5189 櫻護謨(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-306,2606,2606,2606,2601003,130
2019-12-27---6,200-3,100
2019-12-26---6,200-3,100
2019-12-25---6,200-3,100
2019-12-24---6,200-3,100
2019-12-23---6,200-3,100
2019-12-206,2006,2006,2006,2001003,100
2019-12-19---6,300-3,150
2019-12-18---6,300-3,150
2019-12-17---6,300-3,150
2019-12-16---6,300-3,150
2019-12-136,2906,3006,2906,3002003,150
2019-12-12---6,250-3,125
2019-12-116,2506,2506,2506,2504003,125
2019-12-106,2506,2506,2506,2503003,125
2019-12-096,2006,2506,2006,2508003,125
2019-12-066,1906,1906,1906,1901003,095
2019-12-05---6,110-3,055
2019-12-04---6,110-3,055
2019-12-03---6,110-3,055
2019-12-02---6,110-3,055
2019-11-29---6,110-3,055
2019-11-28---6,110-3,055
2019-11-27---6,110-3,055
2019-11-266,1106,1106,1106,1101003,055
2019-11-256,2006,2106,2006,2102003,105
2019-11-22---6,190-3,095
2019-11-21---6,190-3,095
2019-11-20---6,190-3,095
2019-11-196,1906,1906,1906,1901003,095
2019-11-186,0506,0506,0506,0501003,025
2019-11-156,2006,2006,2006,2008003,100
2019-11-14---6,200-3,100
2019-11-136,2006,2006,2006,2001003,100
2019-11-126,2006,2006,2006,2002003,100
2019-11-116,2006,2006,2006,2001003,100
2019-11-086,0506,1006,0506,1002003,050
2019-11-076,2006,2506,2006,2503003,125
2019-11-06---5,950-2,975
2019-11-05---5,950-2,975
2019-11-015,9505,9505,9505,9501002,975
2019-10-31---5,900-2,950
2019-10-305,9005,9005,9005,9001002,950
2019-10-29---5,950-2,975
2019-10-285,9505,9505,9505,9501002,975
2019-10-25---6,130-3,065
2019-10-24---6,130-3,065
2019-10-23---6,130-3,065
2019-10-21---6,130-3,065
2019-10-18---6,130-3,065
2019-10-176,1306,1306,1306,1302003,065
2019-10-166,2106,2106,0706,0702003,035
2019-10-156,1506,1506,1506,1505003,075
2019-10-11---6,080-3,040
2019-10-10---6,080-3,040
2019-10-09---6,080-3,040
2019-10-08---6,080-3,040
2019-10-076,0806,0806,0806,0801003,040
2019-10-04---6,020-3,010
2019-10-036,0206,0206,0206,0201003,010
2019-10-02---6,150-3,075
2019-10-01---6,150-3,075
2019-09-306,1506,1506,1506,1502003,075
2019-09-27---6,150-3,075
2019-09-266,1506,1506,1506,1504003,075
2019-09-25---6,140-3,070
2019-09-24---6,140-3,070
2019-09-20---6,140-3,070
2019-09-19---6,140-3,070
2019-09-18---6,140-3,070
2019-09-176,1506,1506,1406,1403003,070
2019-09-136,1506,1506,1506,1502003,075
2019-09-126,1006,1006,1006,1001003,050
2019-09-11---6,040-3,020
2019-09-10---6,040-3,020
2019-09-096,0406,0406,0406,0401003,020
2019-09-06---5,990-2,995
2019-09-055,9905,9905,9905,9903002,995
2019-09-04---6,000-3,000
2019-09-03---6,000-3,000
2019-09-02---6,000-3,000
2019-08-30---6,000-3,000
2019-08-29---6,000-3,000
2019-08-286,0006,0006,0006,0001003,000
2019-08-27---6,000-3,000
2019-08-26---6,000-3,000
2019-08-23---6,000-3,000
2019-08-22---6,000-3,000
2019-08-21---6,000-3,000
2019-08-20---6,000-3,000
2019-08-196,0006,0006,0006,0001003,000
2019-08-165,9605,9605,9605,9601002,980
2019-08-15---5,960-2,980
2019-08-145,9605,9605,9605,9601002,980
2019-08-13---5,910-2,955
2019-08-09---5,910-2,955
2019-08-08---5,910-2,955
2019-08-07---5,910-2,955
2019-08-06---5,910-2,955
2019-08-055,9605,9605,9105,9104002,955
2019-08-025,9105,9105,9105,9101002,955
2019-08-015,8605,8605,8605,8601002,930
2019-07-315,9605,9605,9605,9601002,980
2019-07-30---5,910-2,955
2019-07-29---5,910-2,955
2019-07-265,9105,9105,9105,9101002,955
2019-07-25---5,950-2,975
2019-07-24---5,950-2,975
2019-07-23---5,950-2,975
2019-07-225,9505,9505,9505,9501002,975
2019-07-19---6,000-3,000
2019-07-18---6,000-3,000
2019-07-17---6,000-3,000
2019-07-166,0006,0006,0006,0004003,000
2019-07-126,1006,1006,1006,1003003,050
2019-07-116,0506,0506,0506,0501003,025
2019-07-106,0506,0506,0506,0501003,025
2019-07-09---5,950-2,975
2019-07-085,9505,9505,9505,9504002,975
2019-07-055,9505,9505,9505,9501002,975
2019-07-04---5,950-2,975
2019-07-03---5,950-2,975
2019-07-02---5,950-2,975
2019-07-015,9505,9505,9505,9501002,975
2019-06-28---5,900-2,950
2019-06-275,8705,9005,8705,9003002,950
2019-06-26---5,880-2,940
2019-06-25---5,880-2,940
2019-06-24---5,880-2,940
2019-06-215,8305,8805,8305,8801,4002,940
2019-06-20---5,830-2,915
2019-06-19---5,830-2,915
2019-06-18---5,830-2,915
2019-06-17---5,830-2,915
2019-06-145,9305,9305,8305,8302002,915
2019-06-13---5,530-2,765
2019-06-12---5,530-2,765
2019-06-115,5205,5305,5205,5303002,765
2019-06-105,5205,5205,5205,5202002,760
2019-06-07---5,520-2,760
2019-06-06---5,520-2,760
2019-06-05---5,520-2,760
2019-06-04---5,520-2,760
2019-06-03---5,520-2,760
2019-05-31---5,520-2,760
2019-05-30---5,520-2,760
2019-05-29---5,520-2,760
2019-05-28---5,520-2,760
2019-05-27---5,520-2,760
2019-05-24---5,520-2,760
2019-05-23---5,520-2,760
2019-05-225,5205,5205,5205,5201002,760
2019-05-21---5,920-2,960
2019-05-20---5,920-2,960
2019-05-17---5,920-2,960
2019-05-165,9205,9205,9205,9201002,960
2019-05-155,5705,5705,3805,3802,0002,690
2019-05-14---5,870-2,935
2019-05-13---5,870-2,935
2019-05-10---5,870-2,935
2019-05-09---5,870-2,935
2019-05-08---5,870-2,935
2019-05-07---5,870-2,935
2019-04-26---5,870-2,935
2019-04-25---5,870-2,935
2019-04-24---5,870-2,935
2019-04-235,8805,8805,8705,8702002,935
2019-04-22---5,980-2,990
2019-04-19---5,980-2,990
2019-04-185,8906,0005,8905,9801,3002,990
2019-04-175,9006,0005,9005,9906002,995
2019-04-166,0706,1806,0706,1804003,090
2019-04-156,0306,0906,0006,0808003,040
2019-04-12---5,730-2,865
2019-04-11---5,730-2,865
2019-04-105,7305,7305,7305,7301002,865
2019-04-09---5,680-2,840
2019-04-08---5,680-2,840
2019-04-055,6805,6805,6805,6801002,840
2019-04-045,6205,6205,6205,6202002,810
2019-04-03---5,620-2,810
2019-04-025,6105,6205,6105,6202,1002,810
2019-04-01---5,620-2,810
2019-03-29---5,620-2,810
2019-03-28---5,620-2,810
2019-03-27---5,620-2,810
2019-03-26---5,620-2,810
2019-03-25---5,620-2,810
2019-03-225,7105,7105,6205,6202002,810
2019-03-205,7105,7105,7105,7101002,855
2019-03-19---5,710-2,855
2019-03-18---5,710-2,855
2019-03-155,7105,7105,7105,7101002,855
2019-03-14---5,650-2,825
2019-03-13---5,650-2,825
2019-03-12---5,650-2,825
2019-03-115,6505,6505,6505,6501002,825
2019-03-085,7005,7505,7005,7502002,875
2019-03-07---5,750-2,875
2019-03-06---5,750-2,875
2019-03-05---5,750-2,875
2019-03-045,7505,7505,7505,7501002,875
2019-03-015,6605,7505,6605,7506002,875
2019-02-28---5,590-2,795
2019-02-275,5405,6005,5405,5901,0002,795
2019-02-265,5205,5205,5205,5201002,760
2019-02-255,5205,5205,5205,5202002,760
2019-02-22---5,520-2,760
2019-02-215,5205,5205,5205,5203002,760
2019-02-205,5205,5205,5205,5201002,760
2019-02-195,4805,5105,4805,4807002,740
2019-02-185,4805,4805,3805,4803002,740
2019-02-15---5,490-2,745
2019-02-14---5,490-2,745
2019-02-135,4905,4905,4905,4902002,745
2019-02-12---5,520-2,760
2019-02-085,5205,5205,5205,5202002,760
2019-02-07---5,500-2,750
2019-02-06---5,500-2,750
2019-02-055,5005,5005,5005,5001002,750
2019-02-04---5,600-2,800
2019-02-01---5,600-2,800
2019-01-31---5,600-2,800
2019-01-30---5,600-2,800
2019-01-29---5,600-2,800
2019-01-28---5,600-2,800
2019-01-255,6005,6005,6005,6001002,800
2019-01-24---5,650-2,825
2019-01-23---5,650-2,825
2019-01-225,6505,6505,6505,6501002,825
2019-01-21---5,690-2,845
2019-01-185,6905,6905,6905,6901002,845
2019-01-17---5,730-2,865
2019-01-165,7005,7305,7005,7302002,865
2019-01-155,6905,7205,6905,7004002,850
2019-01-11---5,490-2,745
2019-01-10---5,490-2,745
2019-01-09---5,490-2,745
2019-01-08---5,490-2,745
2019-01-07---5,490-2,745
2019-01-045,4905,4905,4905,4901002,745

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