1. HOME >
  2. 株価時系列 >
  3. 5189 >
  4. 2021年

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
2021-12-30---3,655-1,827.50
2021-12-29---3,655-1,827.50
2021-12-283,6553,6553,6553,6551001,827.50
2021-12-273,6853,6853,6403,6556001,827.50
2021-12-243,6603,6853,6603,6857001,842.50
2021-12-233,7053,7303,6953,6953001,847.50
2021-12-22---3,730-1,865
2021-12-21---3,730-1,865
2021-12-20---3,730-1,865
2021-12-17---3,730-1,865
2021-12-16---3,730-1,865
2021-12-153,6653,7303,6653,7303001,865
2021-12-14---3,735-1,867.50
2021-12-133,7353,7353,7353,7353001,867.50
2021-12-103,7003,7003,7003,7001001,850
2021-12-093,7253,7253,7003,7004001,850
2021-12-08---3,655-1,827.50
2021-12-073,6553,6553,6553,6553001,827.50
2021-12-06---3,720-1,860
2021-12-03---3,720-1,860
2021-12-023,6503,7903,6503,7204001,860
2021-12-01---3,770-1,885
2021-11-30---3,770-1,885
2021-11-29---3,770-1,885
2021-11-263,8203,8353,7703,7703001,885
2021-11-25---3,765-1,882.50
2021-11-24---3,765-1,882.50
2021-11-223,7803,7803,7653,7652001,882.50
2021-11-19---3,850-1,925
2021-11-18---3,850-1,925
2021-11-17---3,850-1,925
2021-11-16---3,850-1,925
2021-11-153,7103,8503,7103,8502001,925
2021-11-12---3,830-1,915
2021-11-11---3,830-1,915
2021-11-10---3,830-1,915
2021-11-09---3,830-1,915
2021-11-08---3,830-1,915
2021-11-05---3,830-1,915
2021-11-04---3,830-1,915
2021-11-02---3,830-1,915
2021-11-01---3,830-1,915
2021-10-29---3,830-1,915
2021-10-28---3,830-1,915
2021-10-27---3,830-1,915
2021-10-26---3,830-1,915
2021-10-25---3,830-1,915
2021-10-22---3,830-1,915
2021-10-21---3,830-1,915
2021-10-20---3,830-1,915
2021-10-19---3,830-1,915
2021-10-18---3,830-1,915
2021-10-153,8303,8303,8303,8301001,915
2021-10-143,7003,7003,7003,7001001,850
2021-10-133,7253,7253,7053,7053001,852.50
2021-10-12---3,795-1,897.50
2021-10-11---3,795-1,897.50
2021-10-08---3,795-1,897.50
2021-10-07---3,795-1,897.50
2021-10-06---3,795-1,897.50
2021-10-05---3,795-1,897.50
2021-10-043,7953,7953,7953,7951001,897.50
2021-10-01---3,795-1,897.50
2021-09-303,7953,7953,7953,7951001,897.50
2021-09-29---3,850-1,925
2021-09-283,8503,8503,8503,8501001,925
2021-09-27---3,850-1,925
2021-09-24---3,850-1,925
2021-09-22---3,850-1,925
2021-09-21---3,850-1,925
2021-09-17---3,850-1,925
2021-09-16---3,850-1,925
2021-09-153,8953,8953,8503,8503001,925
2021-09-143,8953,8953,8953,8952001,947.50
2021-09-133,8653,8653,8653,8651001,932.50
2021-09-103,7853,7953,7753,7955001,897.50
2021-09-093,8403,8403,7453,7959001,897.50
2021-09-083,9203,9203,8003,9001,4001,950
2021-09-07---4,030-2,015
2021-09-06---4,030-2,015
2021-09-03---4,030-2,015
2021-09-02---4,030-2,015
2021-09-01---4,030-2,015
2021-08-31---4,030-2,015
2021-08-30---4,030-2,015
2021-08-27---4,030-2,015
2021-08-26---4,030-2,015
2021-08-25---4,030-2,015
2021-08-24---4,030-2,015
2021-08-23---4,030-2,015
2021-08-20---4,030-2,015
2021-08-19---4,030-2,015
2021-08-18---4,030-2,015
2021-08-17---4,030-2,015
2021-08-16---4,030-2,015
2021-08-134,0304,0304,0304,0301002,015
2021-08-12---4,030-2,015
2021-08-11---4,030-2,015
2021-08-10---4,030-2,015
2021-08-06---4,030-2,015
2021-08-05---4,030-2,015
2021-08-04---4,030-2,015
2021-08-03---4,030-2,015
2021-08-023,9704,0303,9704,0302002,015
2021-07-30---3,980-1,990
2021-07-29---3,980-1,990
2021-07-283,9803,9803,9803,9801001,990
2021-07-273,9903,9903,9903,9901001,995
2021-07-263,9053,9203,9053,9202001,960
2021-07-213,9753,9753,9753,9751001,987.50
2021-07-203,9753,9753,9653,9652001,982.50
2021-07-19---4,135-2,067.50
2021-07-16---4,135-2,067.50
2021-07-153,9604,3503,9604,1359002,067.50
2021-07-143,9603,9603,9603,9601001,980
2021-07-133,9603,9603,9603,9602001,980
2021-07-123,9103,9103,9103,9101001,955
2021-07-09---3,800-1,900
2021-07-08---3,800-1,900
2021-07-07---3,800-1,900
2021-07-06---3,800-1,900
2021-07-05---3,800-1,900
2021-07-023,9103,9103,7703,8003001,900
2021-07-013,7703,7703,7703,7701001,885
2021-06-30---3,840-1,920
2021-06-29---3,840-1,920
2021-06-28---3,840-1,920
2021-06-25---3,840-1,920
2021-06-24---3,840-1,920
2021-06-233,9103,9103,8403,8402001,920
2021-06-223,7703,7703,7703,7702001,885
2021-06-213,8303,8303,8253,8303001,915
2021-06-183,8603,8603,8503,8501,0001,925
2021-06-173,9303,9303,9303,9301001,965
2021-06-164,0004,0004,0004,0001002,000
2021-06-153,9954,0003,9954,0003002,000
2021-06-14---3,995-1,997.50
2021-06-11---3,995-1,997.50
2021-06-10---3,995-1,997.50
2021-06-09---3,995-1,997.50
2021-06-08---3,995-1,997.50
2021-06-07---3,995-1,997.50
2021-06-04---3,995-1,997.50
2021-06-03---3,995-1,997.50
2021-06-02---3,995-1,997.50
2021-06-01---3,995-1,997.50
2021-05-31---3,995-1,997.50
2021-05-283,9953,9953,9953,9951001,997.50
2021-05-273,9853,9953,9853,9953001,997.50
2021-05-26---3,915-1,957.50
2021-05-253,9153,9153,9153,9151001,957.50
2021-05-243,9853,9853,9853,9851001,992.50
2021-05-21---3,845-1,922.50
2021-05-20---3,845-1,922.50
2021-05-19---3,845-1,922.50
2021-05-183,8903,8903,8453,8452001,922.50
2021-05-173,9303,9603,9303,9602001,980
2021-05-14---4,000-2,000
2021-05-134,1054,1054,0004,0002002,000
2021-05-124,1404,1404,0054,0052002,002.50
2021-05-114,0054,0054,0004,0002002,000
2021-05-10---4,055-2,027.50
2021-05-074,0554,0554,0554,0551002,027.50
2021-05-06---4,115-2,057.50
2021-04-30---4,115-2,057.50
2021-04-28---4,115-2,057.50
2021-04-274,1154,1154,1154,1151002,057.50
2021-04-26---4,000-2,000
2021-04-23---4,000-2,000
2021-04-22---4,000-2,000
2021-04-214,0054,0054,0004,0005002,000
2021-04-20---4,020-2,010
2021-04-194,0004,0204,0004,0203002,010
2021-04-16---4,140-2,070
2021-04-154,1404,1404,1404,1401002,070
2021-04-14---4,080-2,040
2021-04-13---4,080-2,040
2021-04-12---4,080-2,040
2021-04-09---4,080-2,040
2021-04-084,0804,0804,0804,0801002,040
2021-04-07---4,150-2,075
2021-04-06---4,150-2,075
2021-04-054,1504,1504,1504,1501002,075
2021-04-02---4,160-2,080
2021-04-01---4,160-2,080
2021-03-31---4,160-2,080
2021-03-30---4,160-2,080
2021-03-294,1154,1604,1154,1602002,080
2021-03-26---4,115-2,057.50
2021-03-25---4,115-2,057.50
2021-03-244,1154,1154,1154,1152002,057.50
2021-03-234,1854,1854,1854,1851002,092.50
2021-03-224,1854,1854,1854,1851002,092.50
2021-03-194,1454,1454,1454,1451002,072.50
2021-03-184,1304,1304,1304,1301002,065
2021-03-174,1104,1104,1104,1101002,055
2021-03-16---4,100-2,050
2021-03-154,1004,1004,1004,1001002,050
2021-03-12---4,080-2,040
2021-03-11---4,080-2,040
2021-03-104,0804,0804,0804,0801002,040
2021-03-09---4,010-2,005
2021-03-08---4,010-2,005
2021-03-05---4,010-2,005
2021-03-04---4,010-2,005
2021-03-03---4,010-2,005
2021-03-024,0104,0104,0104,0101002,005
2021-03-014,0004,1004,0004,1002002,050
2021-02-264,0554,0554,0554,0551002,027.50
2021-02-254,1004,1004,1004,1001002,050
2021-02-24---4,070-2,035
2021-02-22---4,070-2,035
2021-02-19---4,070-2,035
2021-02-184,0704,0704,0704,0701002,035
2021-02-17---4,100-2,050
2021-02-164,1004,1004,1004,1001002,050
2021-02-154,1004,1004,1004,1001002,050
2021-02-12---4,120-2,060
2021-02-10---4,120-2,060
2021-02-094,1204,1204,1204,1201002,060
2021-02-084,1204,1204,1204,1201002,060
2021-02-05---4,180-2,090
2021-02-04---4,180-2,090
2021-02-03---4,180-2,090
2021-02-02---4,180-2,090
2021-02-01---4,180-2,090
2021-01-29---4,180-2,090
2021-01-28---4,180-2,090
2021-01-274,1804,1804,1804,1801002,090
2021-01-26---4,150-2,075
2021-01-254,1504,1504,1504,1501002,075
2021-01-224,0804,0804,0804,0801002,040
2021-01-21---4,090-2,045
2021-01-204,0904,0904,0904,0902002,045
2021-01-19---4,085-2,042.50
2021-01-18---4,085-2,042.50
2021-01-154,0854,0854,0854,0851002,042.50
2021-01-14---4,080-2,040
2021-01-13---4,080-2,040
2021-01-124,0804,0804,0804,0801002,040
2021-01-084,0654,0654,0554,0556002,027.50
2021-01-074,0654,0654,0654,0651002,032.50
2021-01-064,0654,0654,0654,0651002,032.50
2021-01-054,0654,0704,0654,0702002,035
2021-01-044,0854,0854,0654,0653002,032.50

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