6675 サクサ(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 2,556 | 2,582 | 2,537 | 2,537 | 9,600 | 2,537 |
| 2024-07-25 | 2,595 | 2,607 | 2,537 | 2,556 | 22,500 | 2,556 |
| 2024-07-24 | 2,638 | 2,644 | 2,597 | 2,597 | 15,100 | 2,597 |
| 2024-07-23 | 2,661 | 2,686 | 2,621 | 2,641 | 15,200 | 2,641 |
| 2024-07-22 | 2,640 | 2,648 | 2,601 | 2,646 | 15,400 | 2,646 |
| 2024-07-19 | 2,649 | 2,660 | 2,625 | 2,640 | 9,100 | 2,640 |
| 2024-07-18 | 2,624 | 2,656 | 2,624 | 2,656 | 5,200 | 2,656 |
| 2024-07-17 | 2,630 | 2,663 | 2,628 | 2,640 | 5,100 | 2,640 |
| 2024-07-16 | 2,623 | 2,663 | 2,623 | 2,634 | 10,900 | 2,634 |
| 2024-07-12 | 2,601 | 2,640 | 2,595 | 2,595 | 11,100 | 2,595 |
| 2024-07-11 | 2,608 | 2,621 | 2,594 | 2,614 | 8,700 | 2,614 |
| 2024-07-10 | 2,630 | 2,630 | 2,574 | 2,590 | 19,100 | 2,590 |
| 2024-07-09 | 2,615 | 2,649 | 2,590 | 2,616 | 17,100 | 2,616 |
| 2024-07-08 | 2,700 | 2,700 | 2,635 | 2,641 | 18,000 | 2,641 |
| 2024-07-05 | 2,707 | 2,707 | 2,670 | 2,678 | 6,300 | 2,678 |
| 2024-07-04 | 2,713 | 2,713 | 2,688 | 2,699 | 8,600 | 2,699 |
| 2024-07-03 | 2,695 | 2,713 | 2,687 | 2,688 | 7,100 | 2,688 |
| 2024-07-02 | 2,746 | 2,746 | 2,688 | 2,701 | 9,500 | 2,701 |
| 2024-07-01 | 2,745 | 2,751 | 2,708 | 2,737 | 6,900 | 2,737 |
| 2024-06-28 | 2,728 | 2,738 | 2,702 | 2,737 | 8,800 | 2,737 |
| 2024-06-27 | 2,739 | 2,756 | 2,701 | 2,703 | 15,800 | 2,703 |
| 2024-06-26 | 2,720 | 2,734 | 2,693 | 2,719 | 6,900 | 2,719 |
| 2024-06-25 | 2,769 | 2,800 | 2,691 | 2,720 | 29,600 | 2,720 |
| 2024-06-24 | 2,700 | 2,789 | 2,700 | 2,768 | 21,100 | 2,768 |
| 2024-06-21 | 2,665 | 2,699 | 2,651 | 2,685 | 8,300 | 2,685 |
| 2024-06-20 | 2,613 | 2,709 | 2,611 | 2,643 | 15,800 | 2,643 |
| 2024-06-19 | 2,658 | 2,670 | 2,607 | 2,613 | 6,900 | 2,613 |
| 2024-06-18 | 2,595 | 2,654 | 2,595 | 2,654 | 14,400 | 2,654 |
| 2024-06-17 | 2,606 | 2,620 | 2,568 | 2,604 | 18,100 | 2,604 |
| 2024-06-14 | 2,561 | 2,627 | 2,552 | 2,627 | 20,100 | 2,627 |
| 2024-06-13 | 2,645 | 2,645 | 2,573 | 2,582 | 9,200 | 2,582 |
| 2024-06-12 | 2,632 | 2,663 | 2,600 | 2,619 | 11,900 | 2,619 |
| 2024-06-11 | 2,676 | 2,706 | 2,639 | 2,639 | 12,000 | 2,639 |
| 2024-06-10 | 2,673 | 2,703 | 2,652 | 2,679 | 22,200 | 2,679 |
| 2024-06-07 | 2,694 | 2,694 | 2,648 | 2,682 | 11,300 | 2,682 |
| 2024-06-06 | 2,694 | 2,737 | 2,665 | 2,694 | 28,800 | 2,694 |
| 2024-06-05 | 2,622 | 2,680 | 2,611 | 2,660 | 23,000 | 2,660 |
| 2024-06-04 | 2,616 | 2,687 | 2,616 | 2,626 | 32,700 | 2,626 |
| 2024-06-03 | 2,585 | 2,629 | 2,541 | 2,623 | 59,700 | 2,623 |
| 2024-05-31 | 2,455 | 2,585 | 2,455 | 2,585 | 68,800 | 2,585 |
| 2024-05-30 | 2,557 | 2,616 | 2,444 | 2,487 | 126,800 | 2,487 |
| 2024-05-29 | 2,784 | 2,799 | 2,707 | 2,707 | 15,400 | 2,707 |
| 2024-05-28 | 2,850 | 2,856 | 2,800 | 2,800 | 8,100 | 2,800 |
| 2024-05-27 | 2,860 | 2,860 | 2,820 | 2,852 | 12,600 | 2,852 |
| 2024-05-24 | 2,746 | 2,810 | 2,728 | 2,810 | 18,800 | 2,810 |
| 2024-05-23 | 2,702 | 2,750 | 2,685 | 2,746 | 9,000 | 2,746 |
| 2024-05-22 | 2,722 | 2,732 | 2,701 | 2,701 | 8,000 | 2,701 |
| 2024-05-21 | 2,700 | 2,737 | 2,671 | 2,699 | 12,100 | 2,699 |
| 2024-05-20 | 2,619 | 2,720 | 2,600 | 2,698 | 40,500 | 2,698 |
| 2024-05-17 | 2,612 | 2,671 | 2,609 | 2,609 | 10,500 | 2,609 |
| 2024-05-16 | 2,652 | 2,652 | 2,561 | 2,600 | 22,700 | 2,600 |
| 2024-05-15 | 2,695 | 2,695 | 2,652 | 2,652 | 9,500 | 2,652 |
| 2024-05-14 | 2,697 | 2,738 | 2,670 | 2,695 | 17,000 | 2,695 |
| 2024-05-13 | 2,731 | 2,750 | 2,656 | 2,695 | 50,600 | 2,695 |
| 2024-05-10 | 2,895 | 2,916 | 2,762 | 2,796 | 26,500 | 2,796 |
| 2024-05-09 | 2,905 | 2,921 | 2,870 | 2,895 | 11,600 | 2,895 |
| 2024-05-08 | 2,926 | 2,945 | 2,907 | 2,907 | 8,300 | 2,907 |
| 2024-05-07 | 2,919 | 2,944 | 2,870 | 2,926 | 8,600 | 2,926 |
| 2024-05-02 | 2,894 | 2,921 | 2,876 | 2,915 | 8,500 | 2,915 |
| 2024-05-01 | 2,830 | 2,889 | 2,815 | 2,889 | 19,000 | 2,889 |
| 2024-04-30 | 2,877 | 2,890 | 2,852 | 2,875 | 9,100 | 2,875 |
| 2024-04-26 | 2,785 | 2,852 | 2,772 | 2,847 | 56,000 | 2,847 |
| 2024-04-25 | 2,848 | 2,848 | 2,801 | 2,801 | 12,400 | 2,801 |
| 2024-04-24 | 2,838 | 2,882 | 2,804 | 2,863 | 10,200 | 2,863 |
| 2024-04-23 | 2,834 | 2,843 | 2,785 | 2,828 | 9,100 | 2,828 |
| 2024-04-22 | 2,815 | 2,838 | 2,790 | 2,833 | 10,400 | 2,833 |
| 2024-04-19 | 2,875 | 2,875 | 2,738 | 2,777 | 33,700 | 2,777 |
| 2024-04-18 | 2,823 | 2,911 | 2,815 | 2,885 | 14,400 | 2,885 |
| 2024-04-17 | 2,759 | 2,853 | 2,735 | 2,823 | 28,500 | 2,823 |
| 2024-04-16 | 2,806 | 2,819 | 2,739 | 2,759 | 37,200 | 2,759 |
| 2024-04-15 | 2,810 | 2,838 | 2,800 | 2,824 | 13,600 | 2,824 |
| 2024-04-12 | 2,840 | 2,848 | 2,820 | 2,820 | 11,100 | 2,820 |
| 2024-04-11 | 2,842 | 2,855 | 2,806 | 2,830 | 26,000 | 2,830 |
| 2024-04-10 | 2,845 | 2,896 | 2,840 | 2,865 | 16,100 | 2,865 |
| 2024-04-09 | 2,821 | 2,868 | 2,820 | 2,845 | 27,200 | 2,845 |
| 2024-04-08 | 2,926 | 2,926 | 2,857 | 2,864 | 20,100 | 2,864 |
| 2024-04-05 | 2,910 | 2,946 | 2,880 | 2,888 | 27,300 | 2,888 |
| 2024-04-04 | 2,978 | 2,992 | 2,931 | 2,952 | 12,200 | 2,952 |
| 2024-04-03 | 2,910 | 2,985 | 2,910 | 2,978 | 15,000 | 2,978 |
| 2024-04-02 | 3,045 | 3,045 | 2,926 | 2,940 | 30,100 | 2,940 |
| 2024-04-01 | 3,145 | 3,145 | 3,005 | 3,030 | 14,800 | 3,030 |
| 2024-03-29 | 3,060 | 3,125 | 3,040 | 3,090 | 13,700 | 3,090 |
| 2024-03-28 | 3,065 | 3,085 | 2,998 | 3,005 | 31,000 | 3,005 |
| 2024-03-27 | 3,220 | 3,265 | 3,180 | 3,215 | 44,800 | 3,215 |
| 2024-03-26 | 3,255 | 3,275 | 3,220 | 3,230 | 11,300 | 3,230 |
| 2024-03-25 | 3,295 | 3,335 | 3,230 | 3,255 | 31,400 | 3,255 |
| 2024-03-22 | 3,260 | 3,260 | 3,190 | 3,235 | 10,100 | 3,235 |
| 2024-03-21 | 3,260 | 3,260 | 3,210 | 3,240 | 16,000 | 3,240 |
| 2024-03-19 | 3,150 | 3,230 | 3,150 | 3,220 | 15,700 | 3,220 |
| 2024-03-18 | 3,090 | 3,155 | 3,090 | 3,155 | 22,000 | 3,155 |
| 2024-03-15 | 3,100 | 3,130 | 3,080 | 3,090 | 7,900 | 3,090 |
| 2024-03-14 | 3,110 | 3,130 | 3,070 | 3,130 | 9,900 | 3,130 |
| 2024-03-13 | 3,195 | 3,195 | 3,075 | 3,090 | 11,500 | 3,090 |
| 2024-03-12 | 3,120 | 3,180 | 3,095 | 3,180 | 9,700 | 3,180 |
| 2024-03-11 | 3,255 | 3,255 | 3,080 | 3,120 | 34,600 | 3,120 |
| 2024-03-08 | 3,210 | 3,330 | 3,175 | 3,275 | 21,900 | 3,275 |
| 2024-03-07 | 3,300 | 3,300 | 3,205 | 3,235 | 11,200 | 3,235 |
| 2024-03-06 | 3,215 | 3,300 | 3,215 | 3,270 | 12,900 | 3,270 |
| 2024-03-05 | 3,220 | 3,270 | 3,205 | 3,245 | 11,500 | 3,245 |
| 2024-03-04 | 3,305 | 3,310 | 3,220 | 3,245 | 20,200 | 3,245 |
| 2024-03-01 | 3,330 | 3,330 | 3,260 | 3,260 | 15,000 | 3,260 |
| 2024-02-29 | 3,325 | 3,340 | 3,290 | 3,320 | 22,700 | 3,320 |
| 2024-02-28 | 3,250 | 3,435 | 3,250 | 3,385 | 34,000 | 3,385 |
| 2024-02-27 | 3,250 | 3,310 | 3,230 | 3,270 | 29,200 | 3,270 |
| 2024-02-26 | 3,115 | 3,310 | 3,115 | 3,265 | 45,500 | 3,265 |
| 2024-02-22 | 3,130 | 3,190 | 3,115 | 3,145 | 23,500 | 3,145 |
| 2024-02-21 | 3,165 | 3,200 | 3,105 | 3,115 | 14,700 | 3,115 |
| 2024-02-20 | 3,200 | 3,245 | 3,170 | 3,170 | 18,900 | 3,170 |
| 2024-02-19 | 3,110 | 3,215 | 3,110 | 3,170 | 33,900 | 3,170 |
| 2024-02-16 | 3,135 | 3,180 | 3,060 | 3,105 | 27,100 | 3,105 |
| 2024-02-15 | 3,170 | 3,195 | 3,110 | 3,135 | 31,000 | 3,135 |
| 2024-02-14 | 3,155 | 3,280 | 3,130 | 3,130 | 86,500 | 3,130 |
| 2024-02-13 | 3,030 | 3,200 | 3,030 | 3,200 | 202,600 | 3,200 |
| 2024-02-09 | 2,810 | 2,811 | 2,739 | 2,739 | 33,100 | 2,739 |
| 2024-02-08 | 2,842 | 2,900 | 2,808 | 2,845 | 25,300 | 2,845 |
| 2024-02-07 | 2,841 | 2,878 | 2,832 | 2,835 | 13,000 | 2,835 |
| 2024-02-06 | 2,820 | 2,865 | 2,815 | 2,840 | 11,600 | 2,840 |
| 2024-02-05 | 2,800 | 2,840 | 2,800 | 2,812 | 11,100 | 2,812 |
| 2024-02-02 | 2,776 | 2,813 | 2,703 | 2,781 | 16,000 | 2,781 |
| 2024-02-01 | 2,819 | 2,819 | 2,776 | 2,776 | 17,500 | 2,776 |
| 2024-01-31 | 2,795 | 2,892 | 2,763 | 2,819 | 24,400 | 2,819 |
| 2024-01-30 | 2,755 | 2,801 | 2,716 | 2,795 | 48,600 | 2,795 |
| 2024-01-29 | 2,674 | 2,774 | 2,674 | 2,755 | 24,100 | 2,755 |
| 2024-01-26 | 2,587 | 2,735 | 2,587 | 2,671 | 47,800 | 2,671 |
| 2024-01-25 | 2,598 | 2,644 | 2,579 | 2,587 | 22,700 | 2,587 |
| 2024-01-24 | 2,611 | 2,631 | 2,575 | 2,613 | 14,600 | 2,613 |
| 2024-01-23 | 2,635 | 2,680 | 2,610 | 2,611 | 14,700 | 2,611 |
| 2024-01-22 | 2,563 | 2,648 | 2,560 | 2,632 | 18,200 | 2,632 |
| 2024-01-19 | 2,577 | 2,584 | 2,552 | 2,553 | 22,900 | 2,553 |
| 2024-01-18 | 2,555 | 2,636 | 2,555 | 2,601 | 16,500 | 2,601 |
| 2024-01-17 | 2,561 | 2,608 | 2,543 | 2,559 | 18,400 | 2,559 |
| 2024-01-16 | 2,627 | 2,629 | 2,550 | 2,559 | 17,600 | 2,559 |
| 2024-01-15 | 2,573 | 2,669 | 2,573 | 2,627 | 42,300 | 2,627 |
| 2024-01-12 | 2,597 | 2,598 | 2,494 | 2,517 | 40,300 | 2,517 |
| 2024-01-11 | 2,600 | 2,652 | 2,594 | 2,617 | 18,700 | 2,617 |
| 2024-01-10 | 2,593 | 2,614 | 2,578 | 2,597 | 6,900 | 2,597 |
| 2024-01-09 | 2,647 | 2,656 | 2,611 | 2,611 | 13,300 | 2,611 |
| 2024-01-05 | 2,602 | 2,608 | 2,569 | 2,604 | 9,900 | 2,604 |
| 2024-01-04 | 2,585 | 2,621 | 2,563 | 2,592 | 12,000 | 2,592 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
