1. HOME >
  2. 株価時系列 >
  3. 5189 >
  4. 2022年

5189 櫻護謨(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-302,8882,8882,8882,8881001,444
2022-12-29---2,800-1,400
2022-12-282,8002,8002,8002,8001001,400
2022-12-272,8222,8222,8222,8221001,411
2022-12-262,8502,8502,8502,8502001,425
2022-12-232,8502,8502,8502,8502001,425
2022-12-22---2,800-1,400
2022-12-21---2,800-1,400
2022-12-202,8002,8002,8002,8001001,400
2022-12-192,8202,8202,8202,8201001,410
2022-12-16---2,830-1,415
2022-12-152,8382,8382,8302,8302001,415
2022-12-14---2,888-1,444
2022-12-13---2,888-1,444
2022-12-12---2,888-1,444
2022-12-09---2,888-1,444
2022-12-08---2,888-1,444
2022-12-07---2,888-1,444
2022-12-06---2,888-1,444
2022-12-052,9062,9062,8882,8883001,444
2022-12-022,9002,9002,9002,9003001,450
2022-12-012,8002,8002,8002,8001001,400
2022-11-30---2,850-1,425
2022-11-29---2,850-1,425
2022-11-28---2,850-1,425
2022-11-252,8502,8502,8502,8502001,425
2022-11-242,8502,8502,8502,8501001,425
2022-11-222,8702,8702,8702,8703001,435
2022-11-21---2,870-1,435
2022-11-18---2,870-1,435
2022-11-17---2,870-1,435
2022-11-16---2,870-1,435
2022-11-152,8702,8702,8702,8701001,435
2022-11-14---2,785-1,392.50
2022-11-11---2,785-1,392.50
2022-11-102,7852,7852,7852,7852001,392.50
2022-11-09---2,780-1,390
2022-11-082,7802,7882,7802,7803001,390
2022-11-072,7632,7802,7632,7802001,390
2022-11-042,7722,7802,7722,7803001,390
2022-11-02---2,772-1,386
2022-11-012,7722,7722,7722,7721001,386
2022-10-31---2,800-1,400
2022-10-28---2,800-1,400
2022-10-27---2,800-1,400
2022-10-26---2,800-1,400
2022-10-252,8002,8002,8002,8005001,400
2022-10-24---2,800-1,400
2022-10-212,8002,8002,8002,8001001,400
2022-10-20---2,800-1,400
2022-10-192,8102,8102,8002,8002001,400
2022-10-182,8102,8102,8102,8101001,405
2022-10-172,8102,8102,8102,8101001,405
2022-10-142,9192,9192,8692,8693001,434.50
2022-10-13---2,900-1,450
2022-10-12---2,900-1,450
2022-10-11---2,900-1,450
2022-10-072,9002,9002,9002,9001001,450
2022-10-062,9182,9272,9182,9272001,463.50
2022-10-05---2,940-1,470
2022-10-042,9402,9402,9402,9401001,470
2022-10-03---2,940-1,470
2022-09-30---2,940-1,470
2022-09-292,9402,9402,9402,9401001,470
2022-09-28---2,940-1,470
2022-09-27---2,940-1,470
2022-09-26---2,940-1,470
2022-09-222,9412,9412,9402,9402001,470
2022-09-21---2,990-1,495
2022-09-20---2,990-1,495
2022-09-162,9902,9902,9902,9902001,495
2022-09-15---2,990-1,495
2022-09-142,9902,9902,9902,9901001,495
2022-09-13---3,060-1,530
2022-09-12---3,060-1,530
2022-09-093,0603,0603,0603,0601001,530
2022-09-08---3,060-1,530
2022-09-07---3,060-1,530
2022-09-06---3,060-1,530
2022-09-05---3,060-1,530
2022-09-02---3,060-1,530
2022-09-01---3,060-1,530
2022-08-313,0353,0603,0353,0601,4001,530
2022-08-302,9972,9972,9972,9971001,498.50
2022-08-292,9972,9972,9972,9971001,498.50
2022-08-262,9972,9972,9972,9971001,498.50
2022-08-252,9252,9652,9252,9652001,482.50
2022-08-24---2,925-1,462.50
2022-08-23---2,925-1,462.50
2022-08-22---2,925-1,462.50
2022-08-19---2,925-1,462.50
2022-08-182,9252,9252,9252,9251001,462.50
2022-08-172,9252,9252,9252,9252001,462.50
2022-08-16---2,946-1,473
2022-08-152,9462,9462,9462,9462001,473
2022-08-12---3,000-1,500
2022-08-10---3,000-1,500
2022-08-09---3,000-1,500
2022-08-08---3,000-1,500
2022-08-05---3,000-1,500
2022-08-04---3,000-1,500
2022-08-03---3,000-1,500
2022-08-02---3,000-1,500
2022-08-01---3,000-1,500
2022-07-29---3,000-1,500
2022-07-28---3,000-1,500
2022-07-273,0703,0703,0003,0002001,500
2022-07-26---3,000-1,500
2022-07-253,0003,0003,0003,0002001,500
2022-07-223,0003,0003,0003,0001001,500
2022-07-21---3,000-1,500
2022-07-203,0003,0003,0003,0002001,500
2022-07-193,0803,0803,0003,0003001,500
2022-07-153,1853,1853,1153,1156001,557.50
2022-07-14---3,045-1,522.50
2022-07-13---3,045-1,522.50
2022-07-123,0453,0453,0453,0452001,522.50
2022-07-11---3,045-1,522.50
2022-07-08---3,045-1,522.50
2022-07-07---3,045-1,522.50
2022-07-063,0453,0453,0453,0451001,522.50
2022-07-05---3,255-1,627.50
2022-07-04---3,255-1,627.50
2022-07-01---3,255-1,627.50
2022-06-30---3,255-1,627.50
2022-06-293,2553,2553,2553,2551001,627.50
2022-06-28---3,255-1,627.50
2022-06-273,2553,2553,2553,2551001,627.50
2022-06-24---3,140-1,570
2022-06-23---3,140-1,570
2022-06-22---3,140-1,570
2022-06-21---3,140-1,570
2022-06-203,1403,1403,1403,1402001,570
2022-06-173,2003,2003,2003,2002001,600
2022-06-163,3753,3753,3753,3752001,687.50
2022-06-152,9003,3752,9003,3753001,687.50
2022-06-14---2,881-1,440.50
2022-06-133,0203,0202,8812,8812001,440.50
2022-06-10---3,070-1,535
2022-06-093,0703,0703,0703,0703001,535
2022-06-083,0753,0753,0753,0751001,537.50
2022-06-073,0353,0353,0353,0351001,517.50
2022-06-06---2,999-1,499.50
2022-06-03---2,999-1,499.50
2022-06-02---2,999-1,499.50
2022-06-01---2,999-1,499.50
2022-05-31---2,999-1,499.50
2022-05-30---2,999-1,499.50
2022-05-27---2,999-1,499.50
2022-05-26---2,999-1,499.50
2022-05-25---2,999-1,499.50
2022-05-24---2,999-1,499.50
2022-05-23---2,999-1,499.50
2022-05-20---2,999-1,499.50
2022-05-19---2,999-1,499.50
2022-05-182,9992,9992,9992,9991001,499.50
2022-05-17---2,970-1,485
2022-05-16---2,970-1,485
2022-05-132,9702,9702,9702,9701001,485
2022-05-12---2,936-1,468
2022-05-11---2,936-1,468
2022-05-10---2,936-1,468
2022-05-09---2,936-1,468
2022-05-06---2,936-1,468
2022-05-02---2,936-1,468
2022-04-28---2,936-1,468
2022-04-27---2,936-1,468
2022-04-26---2,936-1,468
2022-04-252,9362,9362,9362,9361001,468
2022-04-22---2,936-1,468
2022-04-21---2,936-1,468
2022-04-20---2,936-1,468
2022-04-192,9362,9362,9362,9361001,468
2022-04-182,9352,9352,9302,9305001,465
2022-04-152,9472,9472,9472,9471001,473.50
2022-04-142,9752,9752,9472,9478001,473.50
2022-04-13---3,040-1,520
2022-04-12---3,040-1,520
2022-04-11---3,040-1,520
2022-04-08---3,040-1,520
2022-04-07---3,040-1,520
2022-04-06---3,040-1,520
2022-04-05---3,040-1,520
2022-04-04---3,040-1,520
2022-04-01---3,040-1,520
2022-03-31---3,040-1,520
2022-03-30---3,040-1,520
2022-03-293,3203,3203,0403,0403001,520
2022-03-283,0403,0403,0403,0401001,520
2022-03-252,9932,9932,9932,9931001,496.50
2022-03-242,9602,9602,9502,9502001,475
2022-03-232,9602,9612,9602,9612001,480.50
2022-03-223,0003,0002,9602,9609001,480
2022-03-183,0203,0202,9652,9652001,482.50
2022-03-17---3,090-1,545
2022-03-16---3,090-1,545
2022-03-15---3,090-1,545
2022-03-14---3,090-1,545
2022-03-11---3,090-1,545
2022-03-10---3,090-1,545
2022-03-09---3,090-1,545
2022-03-08---3,090-1,545
2022-03-07---3,090-1,545
2022-03-04---3,090-1,545
2022-03-03---3,090-1,545
2022-03-02---3,090-1,545
2022-03-01---3,090-1,545
2022-02-28---3,090-1,545
2022-02-253,0903,0903,0903,0903001,545
2022-02-242,9302,9702,9302,9703,3001,485
2022-02-223,1903,2453,1403,1404,7001,570
2022-02-21---3,330-1,665
2022-02-183,4503,4503,3303,3302,3001,665
2022-02-17---3,390-1,695
2022-02-16---3,390-1,695
2022-02-153,3903,3903,3903,3901001,695
2022-02-14---3,320-1,660
2022-02-10---3,320-1,660
2022-02-093,3303,3303,2603,3201,4001,660
2022-02-08---3,470-1,735
2022-02-07---3,470-1,735
2022-02-04---3,470-1,735
2022-02-03---3,470-1,735
2022-02-02---3,470-1,735
2022-02-01---3,470-1,735
2022-01-31---3,470-1,735
2022-01-28---3,470-1,735
2022-01-273,4703,4703,4703,4701001,735
2022-01-26---3,400-1,700
2022-01-253,4003,4003,4003,4001001,700
2022-01-24---3,465-1,732.50
2022-01-21---3,465-1,732.50
2022-01-20---3,465-1,732.50
2022-01-19---3,465-1,732.50
2022-01-18---3,465-1,732.50
2022-01-173,4653,4653,4653,4651001,732.50
2022-01-143,5853,5853,5153,5152001,757.50
2022-01-13---3,515-1,757.50
2022-01-123,4853,5153,4853,5152,1001,757.50
2022-01-11---3,515-1,757.50
2022-01-07---3,515-1,757.50
2022-01-063,5203,5203,5153,5155001,757.50
2022-01-053,5603,5603,5503,5502001,775
2022-01-043,6053,6053,5553,6001,2001,800

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