1. HOME >
  2. 株価時系列 >
  3. 5189 >
  4. 2020年

5189 櫻護謨(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-304,0854,0854,0854,0855002,042.50
2020-12-294,1054,1054,0654,0853002,042.50
2020-12-284,1054,1754,1054,1056002,052.50
2020-12-25---4,105-2,052.50
2020-12-244,0554,1104,0554,1053002,052.50
2020-12-234,0504,0554,0504,0553002,027.50
2020-12-224,1054,1054,1054,1051002,052.50
2020-12-214,2454,2454,1754,1753002,087.50
2020-12-18---4,255-2,127.50
2020-12-17---4,255-2,127.50
2020-12-16---4,255-2,127.50
2020-12-15---4,255-2,127.50
2020-12-14---4,255-2,127.50
2020-12-11---4,255-2,127.50
2020-12-104,2604,2604,2554,2552002,127.50
2020-12-094,2604,2604,2604,2602002,130
2020-12-08---4,320-2,160
2020-12-07---4,320-2,160
2020-12-044,3204,3204,3204,3201002,160
2020-12-03---4,320-2,160
2020-12-02---4,320-2,160
2020-12-01---4,320-2,160
2020-11-304,3904,3904,3204,3202002,160
2020-11-274,3904,3904,3904,3906002,195
2020-11-26---4,460-2,230
2020-11-25---4,460-2,230
2020-11-24---4,460-2,230
2020-11-20---4,460-2,230
2020-11-19---4,460-2,230
2020-11-18---4,460-2,230
2020-11-17---4,460-2,230
2020-11-16---4,460-2,230
2020-11-134,4604,4604,4604,4601002,230
2020-11-12---4,460-2,230
2020-11-11---4,460-2,230
2020-11-10---4,460-2,230
2020-11-09---4,460-2,230
2020-11-06---4,460-2,230
2020-11-05---4,460-2,230
2020-11-044,4604,4604,4604,4601002,230
2020-11-02---4,460-2,230
2020-10-30---4,460-2,230
2020-10-29---4,460-2,230
2020-10-28---4,460-2,230
2020-10-274,4604,4604,4604,4601002,230
2020-10-26---4,460-2,230
2020-10-23---4,460-2,230
2020-10-224,4604,4604,4604,4602002,230
2020-10-21---4,530-2,265
2020-10-20---4,530-2,265
2020-10-19---4,530-2,265
2020-10-16---4,530-2,265
2020-10-154,6004,6004,5304,5302002,265
2020-10-14---4,545-2,272.50
2020-10-13---4,545-2,272.50
2020-10-124,4604,5454,4604,5452002,272.50
2020-10-09---4,590-2,295
2020-10-084,5904,5904,5904,5901002,295
2020-10-07---4,470-2,235
2020-10-06---4,470-2,235
2020-10-05---4,470-2,235
2020-10-02---4,470-2,235
2020-09-30---4,470-2,235
2020-09-29---4,470-2,235
2020-09-28---4,470-2,235
2020-09-254,5204,5204,4704,4703002,235
2020-09-24---4,590-2,295
2020-09-23---4,590-2,295
2020-09-18---4,590-2,295
2020-09-17---4,590-2,295
2020-09-16---4,590-2,295
2020-09-15---4,590-2,295
2020-09-14---4,590-2,295
2020-09-11---4,590-2,295
2020-09-10---4,590-2,295
2020-09-09---4,590-2,295
2020-09-08---4,590-2,295
2020-09-07---4,590-2,295
2020-09-04---4,590-2,295
2020-09-03---4,590-2,295
2020-09-02---4,590-2,295
2020-09-014,5904,5904,5904,5901002,295
2020-08-31---4,450-2,225
2020-08-284,4504,4504,4504,4501002,225
2020-08-27---4,590-2,295
2020-08-264,5904,5904,5904,5901002,295
2020-08-25---4,455-2,227.50
2020-08-244,3954,4554,3954,4552002,227.50
2020-08-214,5204,5204,5204,5202002,260
2020-08-20---4,660-2,330
2020-08-19---4,660-2,330
2020-08-184,6604,6604,6604,6601002,330
2020-08-17---4,520-2,260
2020-08-144,5204,5204,5204,5201002,260
2020-08-13---4,520-2,260
2020-08-124,5204,5204,5204,5202002,260
2020-08-11---4,520-2,260
2020-08-07---4,520-2,260
2020-08-06---4,520-2,260
2020-08-054,5204,5204,5204,5201002,260
2020-08-04---4,865-2,432.50
2020-08-03---4,865-2,432.50
2020-07-31---4,865-2,432.50
2020-07-30---4,865-2,432.50
2020-07-294,8654,8654,8654,8651002,432.50
2020-07-28---4,865-2,432.50
2020-07-274,8654,8654,8654,8651002,432.50
2020-07-22---4,795-2,397.50
2020-07-214,7954,7954,7954,7951002,397.50
2020-07-20---4,795-2,397.50
2020-07-17---4,795-2,397.50
2020-07-16---4,795-2,397.50
2020-07-154,7954,7954,7954,7954002,397.50
2020-07-14---4,645-2,322.50
2020-07-134,6454,6454,6454,6453002,322.50
2020-07-104,6454,6454,6454,6452002,322.50
2020-07-09---4,640-2,320
2020-07-08---4,640-2,320
2020-07-074,6404,6404,6404,6401002,320
2020-07-06---4,780-2,390
2020-07-034,9204,9204,7804,7803002,390
2020-07-02---4,780-2,390
2020-07-01---4,780-2,390
2020-06-30---4,780-2,390
2020-06-29---4,780-2,390
2020-06-264,7104,7804,7104,7802002,390
2020-06-25---4,650-2,325
2020-06-24---4,650-2,325
2020-06-23---4,650-2,325
2020-06-22---4,650-2,325
2020-06-19---4,650-2,325
2020-06-184,6504,6504,6504,6501002,325
2020-06-174,6954,9254,6954,9253002,462.50
2020-06-164,9204,9204,9204,9203002,460
2020-06-154,9204,9204,9204,9201002,460
2020-06-124,5754,6404,5004,6405002,320
2020-06-114,7154,7204,6304,6305002,315
2020-06-104,8554,8554,8554,8551002,427.50
2020-06-09---4,920-2,460
2020-06-08---4,920-2,460
2020-06-05---4,920-2,460
2020-06-044,9204,9204,9204,9201002,460
2020-06-034,9204,9204,9204,9201002,460
2020-06-024,8704,8754,8704,8756002,437.50
2020-06-014,9804,9804,9204,9203002,460
2020-05-294,9354,9354,9354,9351002,467.50
2020-05-284,8005,1004,8004,9357002,467.50
2020-05-275,0805,0804,7604,7609002,380
2020-05-264,6505,2904,6504,9953,2002,497.50
2020-05-254,5004,5904,5004,5907002,295
2020-05-224,4554,4754,4554,4752002,237.50
2020-05-214,3504,3504,3504,3502002,175
2020-05-20---4,385-2,192.50
2020-05-19---4,385-2,192.50
2020-05-18---4,385-2,192.50
2020-05-154,3854,3854,3854,3851002,192.50
2020-05-14---4,345-2,172.50
2020-05-13---4,345-2,172.50
2020-05-12---4,345-2,172.50
2020-05-114,3454,3454,3454,3453002,172.50
2020-05-08---4,305-2,152.50
2020-05-07---4,305-2,152.50
2020-05-01---4,305-2,152.50
2020-04-304,3054,3054,3054,3051002,152.50
2020-04-284,3254,3254,3254,3251002,162.50
2020-04-274,2854,2854,2854,2851002,142.50
2020-04-244,2854,2854,2854,2852002,142.50
2020-04-234,2854,2854,2854,2851002,142.50
2020-04-224,1454,1454,1454,1451002,072.50
2020-04-21---4,285-2,142.50
2020-04-204,2854,2854,2854,2851002,142.50
2020-04-17---4,230-2,115
2020-04-16---4,230-2,115
2020-04-154,0904,2304,0904,2302002,115
2020-04-144,0204,0204,0204,0203002,010
2020-04-134,1404,1404,1404,1403002,070
2020-04-104,0004,0004,0004,0001002,000
2020-04-09---3,915-1,957.50
2020-04-083,9154,0003,9153,9155001,957.50
2020-04-073,9303,9303,8803,8801,1001,940
2020-04-064,0004,0004,0004,0001002,000
2020-04-034,2654,2654,0004,0001,0002,000
2020-04-024,2254,2254,2254,2251002,112.50
2020-04-01---4,300-2,150
2020-03-314,3504,3504,3004,3002002,150
2020-03-304,2804,3504,2804,3502002,175
2020-03-274,6804,6804,3004,3501,6002,175
2020-03-264,6104,6104,6104,6101002,305
2020-03-254,5404,6804,5404,6805002,340
2020-03-24---4,750-2,375
2020-03-234,7504,7504,7504,7501002,375
2020-03-19---5,000-2,500
2020-03-185,5005,5005,0005,0003002,500
2020-03-17---5,000-2,500
2020-03-165,0005,0005,0005,0001,2002,500
2020-03-135,0005,0005,0005,0002002,500
2020-03-12---5,020-2,510
2020-03-11---5,120-2,560
2020-03-105,1205,1205,1205,1201002,560
2020-03-09---5,220-2,610
2020-03-06---5,220-2,610
2020-03-05---5,220-2,610
2020-03-045,2205,2205,2205,2202002,610
2020-03-03---5,320-2,660
2020-03-025,3205,3205,3205,3202002,660
2020-02-28---5,520-2,760
2020-02-27---5,520-2,760
2020-02-265,5205,5205,5205,5201002,760
2020-02-255,7105,7105,7105,7101002,855
2020-02-21---5,810-2,905
2020-02-205,9005,9005,8105,8102002,905
2020-02-19---6,000-3,000
2020-02-18---6,000-3,000
2020-02-17---6,000-3,000
2020-02-146,1106,1106,0006,0003003,000
2020-02-136,5506,5506,3106,3106003,155
2020-02-126,8506,8506,7506,7504003,375
2020-02-107,3007,8007,3007,3005,8003,650
2020-02-076,6606,8006,6606,8003003,400
2020-02-066,6006,6006,6006,6001003,300
2020-02-056,5506,5506,5506,5501003,275
2020-02-046,5006,5006,5006,5001003,250
2020-02-036,4906,4906,4906,4901003,245
2020-01-316,4506,4506,4506,4501003,225
2020-01-30---6,400-3,200
2020-01-29---6,400-3,200
2020-01-28---6,400-3,200
2020-01-276,4006,4006,4006,4001003,200
2020-01-24---6,400-3,200
2020-01-23---6,400-3,200
2020-01-22---6,400-3,200
2020-01-21---6,400-3,200
2020-01-206,4006,4006,4006,4001003,200
2020-01-176,3406,3506,3406,3502003,175
2020-01-166,3406,3406,3406,3401003,170
2020-01-15---6,350-3,175
2020-01-146,3506,3506,3506,3501003,175
2020-01-106,3006,3006,3006,3001003,150
2020-01-09---6,260-3,130
2020-01-086,2606,2606,2606,2605003,130
2020-01-07---6,260-3,130
2020-01-06---6,260-3,130

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