6675 サクサ(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 3,050 | 3,050 | 2,832 | 2,916 | 56,900 | 2,916 |
| 2025-04-03 | 2,986 | 3,100 | 2,980 | 3,100 | 46,200 | 3,100 |
| 2025-04-02 | 3,160 | 3,160 | 3,100 | 3,110 | 17,900 | 3,110 |
| 2025-04-01 | 3,090 | 3,175 | 3,085 | 3,160 | 24,900 | 3,160 |
| 2025-03-31 | 3,050 | 3,090 | 3,040 | 3,080 | 24,800 | 3,080 |
| 2025-03-28 | 3,010 | 3,150 | 3,005 | 3,095 | 57,400 | 3,095 |
| 2025-03-27 | 3,205 | 3,265 | 3,180 | 3,245 | 60,500 | 3,245 |
| 2025-03-26 | 3,235 | 3,270 | 3,220 | 3,235 | 45,700 | 3,235 |
| 2025-03-25 | 3,255 | 3,270 | 3,225 | 3,260 | 48,900 | 3,260 |
| 2025-03-24 | 3,300 | 3,305 | 3,240 | 3,250 | 37,100 | 3,250 |
| 2025-03-21 | 3,295 | 3,320 | 3,280 | 3,305 | 22,900 | 3,305 |
| 2025-03-19 | 3,290 | 3,305 | 3,280 | 3,300 | 10,900 | 3,300 |
| 2025-03-18 | 3,290 | 3,310 | 3,285 | 3,290 | 17,200 | 3,290 |
| 2025-03-17 | 3,320 | 3,340 | 3,280 | 3,285 | 18,900 | 3,285 |
| 2025-03-14 | 3,315 | 3,330 | 3,295 | 3,320 | 20,100 | 3,320 |
| 2025-03-13 | 3,330 | 3,345 | 3,305 | 3,325 | 13,500 | 3,325 |
| 2025-03-12 | 3,295 | 3,330 | 3,295 | 3,330 | 9,800 | 3,330 |
| 2025-03-11 | 3,275 | 3,330 | 3,255 | 3,330 | 15,500 | 3,330 |
| 2025-03-10 | 3,335 | 3,340 | 3,295 | 3,315 | 14,600 | 3,315 |
| 2025-03-07 | 3,320 | 3,340 | 3,300 | 3,325 | 8,100 | 3,325 |
| 2025-03-06 | 3,295 | 3,345 | 3,275 | 3,335 | 27,100 | 3,335 |
| 2025-03-05 | 3,265 | 3,295 | 3,220 | 3,290 | 28,700 | 3,290 |
| 2025-03-04 | 3,280 | 3,280 | 3,230 | 3,275 | 19,300 | 3,275 |
| 2025-03-03 | 3,295 | 3,295 | 3,270 | 3,285 | 24,100 | 3,285 |
| 2025-02-28 | 3,270 | 3,300 | 3,250 | 3,290 | 39,400 | 3,290 |
| 2025-02-27 | 3,290 | 3,290 | 3,250 | 3,275 | 31,500 | 3,275 |
| 2025-02-26 | 3,295 | 3,295 | 3,245 | 3,275 | 51,300 | 3,275 |
| 2025-02-25 | 3,320 | 3,320 | 3,210 | 3,300 | 230,700 | 3,300 |
| 2025-02-21 | 3,070 | 3,080 | 3,015 | 3,015 | 9,900 | 3,015 |
| 2025-02-20 | 3,095 | 3,095 | 3,040 | 3,070 | 10,200 | 3,070 |
| 2025-02-19 | 3,050 | 3,100 | 3,045 | 3,095 | 20,200 | 3,095 |
| 2025-02-18 | 2,996 | 3,040 | 2,995 | 3,040 | 18,400 | 3,040 |
| 2025-02-17 | 2,998 | 3,025 | 2,995 | 3,010 | 13,500 | 3,010 |
| 2025-02-14 | 3,020 | 3,020 | 2,980 | 2,986 | 11,000 | 2,986 |
| 2025-02-13 | 3,025 | 3,025 | 2,992 | 3,020 | 7,100 | 3,020 |
| 2025-02-12 | 3,010 | 3,025 | 2,985 | 3,025 | 11,400 | 3,025 |
| 2025-02-10 | 2,950 | 3,020 | 2,950 | 2,997 | 29,400 | 2,997 |
| 2025-02-07 | 2,899 | 2,910 | 2,887 | 2,902 | 10,400 | 2,902 |
| 2025-02-06 | 2,898 | 2,900 | 2,880 | 2,900 | 6,300 | 2,900 |
| 2025-02-05 | 2,861 | 2,900 | 2,861 | 2,883 | 8,200 | 2,883 |
| 2025-02-04 | 2,908 | 2,908 | 2,860 | 2,860 | 8,800 | 2,860 |
| 2025-02-03 | 2,860 | 2,888 | 2,854 | 2,877 | 13,100 | 2,877 |
| 2025-01-31 | 2,930 | 2,938 | 2,854 | 2,869 | 32,600 | 2,869 |
| 2025-01-30 | 2,931 | 2,940 | 2,855 | 2,880 | 118,400 | 2,880 |
| 2025-01-29 | 2,950 | 2,963 | 2,931 | 2,931 | 13,600 | 2,931 |
| 2025-01-28 | 2,930 | 2,945 | 2,919 | 2,923 | 10,800 | 2,923 |
| 2025-01-27 | 2,938 | 2,968 | 2,922 | 2,927 | 21,900 | 2,927 |
| 2025-01-24 | 2,931 | 2,944 | 2,902 | 2,915 | 20,300 | 2,915 |
| 2025-01-23 | 2,877 | 2,933 | 2,866 | 2,931 | 28,500 | 2,931 |
| 2025-01-22 | 2,849 | 2,878 | 2,842 | 2,860 | 20,700 | 2,860 |
| 2025-01-21 | 2,814 | 2,849 | 2,814 | 2,849 | 21,500 | 2,849 |
| 2025-01-20 | 2,769 | 2,800 | 2,761 | 2,800 | 17,900 | 2,800 |
| 2025-01-17 | 2,777 | 2,790 | 2,752 | 2,766 | 26,100 | 2,766 |
| 2025-01-16 | 2,829 | 2,829 | 2,770 | 2,778 | 44,500 | 2,778 |
| 2025-01-15 | 2,832 | 2,849 | 2,820 | 2,848 | 16,000 | 2,848 |
| 2025-01-14 | 2,854 | 2,859 | 2,826 | 2,830 | 18,900 | 2,830 |
| 2025-01-10 | 2,867 | 2,885 | 2,853 | 2,853 | 11,200 | 2,853 |
| 2025-01-09 | 2,904 | 2,920 | 2,851 | 2,867 | 32,300 | 2,867 |
| 2025-01-08 | 2,937 | 2,953 | 2,913 | 2,916 | 12,400 | 2,916 |
| 2025-01-07 | 2,955 | 2,955 | 2,914 | 2,921 | 23,200 | 2,921 |
| 2025-01-06 | 2,870 | 2,956 | 2,870 | 2,935 | 39,900 | 2,935 |
分割・併合履歴 ： [2017-09-27]1株→0.1株