6675 サクサホールディングス(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
2024-06-202,6132,7092,6112,64315,8002,643
2024-06-192,6582,6702,6072,6136,9002,613
2024-06-182,5952,6542,5952,65414,4002,654
2024-06-172,6062,6202,5682,60418,1002,604
2024-06-142,5612,6272,5522,62720,1002,627
2024-06-132,6452,6452,5732,5829,2002,582
2024-06-122,6322,6632,6002,61911,9002,619
2024-06-112,6762,7062,6392,63912,0002,639
2024-06-102,6732,7032,6522,67922,2002,679
2024-06-072,6942,6942,6482,68211,3002,682
2024-06-062,6942,7372,6652,69428,8002,694
2024-06-052,6222,6802,6112,66023,0002,660
2024-06-042,6162,6872,6162,62632,7002,626
2024-06-032,5852,6292,5412,62359,7002,623
2024-05-312,4552,5852,4552,58568,8002,585
2024-05-302,5572,6162,4442,487126,8002,487
2024-05-292,7842,7992,7072,70715,4002,707
2024-05-282,8502,8562,8002,8008,1002,800
2024-05-272,8602,8602,8202,85212,6002,852
2024-05-242,7462,8102,7282,81018,8002,810
2024-05-232,7022,7502,6852,7469,0002,746
2024-05-222,7222,7322,7012,7018,0002,701
2024-05-212,7002,7372,6712,69912,1002,699
2024-05-202,6192,7202,6002,69840,5002,698
2024-05-172,6122,6712,6092,60910,5002,609
2024-05-162,6522,6522,5612,60022,7002,600
2024-05-152,6952,6952,6522,6529,5002,652
2024-05-142,6972,7382,6702,69517,0002,695
2024-05-132,7312,7502,6562,69550,6002,695
2024-05-102,8952,9162,7622,79626,5002,796
2024-05-092,9052,9212,8702,89511,6002,895
2024-05-082,9262,9452,9072,9078,3002,907
2024-05-072,9192,9442,8702,9268,6002,926
2024-05-022,8942,9212,8762,9158,5002,915
2024-05-012,8302,8892,8152,88919,0002,889
2024-04-302,8772,8902,8522,8759,1002,875
2024-04-262,7852,8522,7722,84756,0002,847
2024-04-252,8482,8482,8012,80112,4002,801
2024-04-242,8382,8822,8042,86310,2002,863
2024-04-232,8342,8432,7852,8289,1002,828
2024-04-222,8152,8382,7902,83310,4002,833
2024-04-192,8752,8752,7382,77733,7002,777
2024-04-182,8232,9112,8152,88514,4002,885
2024-04-172,7592,8532,7352,82328,5002,823
2024-04-162,8062,8192,7392,75937,2002,759
2024-04-152,8102,8382,8002,82413,6002,824
2024-04-122,8402,8482,8202,82011,1002,820
2024-04-112,8422,8552,8062,83026,0002,830
2024-04-102,8452,8962,8402,86516,1002,865
2024-04-092,8212,8682,8202,84527,2002,845
2024-04-082,9262,9262,8572,86420,1002,864
2024-04-052,9102,9462,8802,88827,3002,888
2024-04-042,9782,9922,9312,95212,2002,952
2024-04-032,9102,9852,9102,97815,0002,978
2024-04-023,0453,0452,9262,94030,1002,940
2024-04-013,1453,1453,0053,03014,8003,030
2024-03-293,0603,1253,0403,09013,7003,090
2024-03-283,0653,0852,9983,00531,0003,005
2024-03-273,2203,2653,1803,21544,8003,215
2024-03-263,2553,2753,2203,23011,3003,230
2024-03-253,2953,3353,2303,25531,4003,255
2024-03-223,2603,2603,1903,23510,1003,235
2024-03-213,2603,2603,2103,24016,0003,240
2024-03-193,1503,2303,1503,22015,7003,220
2024-03-183,0903,1553,0903,15522,0003,155
2024-03-153,1003,1303,0803,0907,9003,090
2024-03-143,1103,1303,0703,1309,9003,130
2024-03-133,1953,1953,0753,09011,5003,090
2024-03-123,1203,1803,0953,1809,7003,180
2024-03-113,2553,2553,0803,12034,6003,120
2024-03-083,2103,3303,1753,27521,9003,275
2024-03-073,3003,3003,2053,23511,2003,235
2024-03-063,2153,3003,2153,27012,9003,270
2024-03-053,2203,2703,2053,24511,5003,245
2024-03-043,3053,3103,2203,24520,2003,245
2024-03-013,3303,3303,2603,26015,0003,260
2024-02-293,3253,3403,2903,32022,7003,320
2024-02-283,2503,4353,2503,38534,0003,385
2024-02-273,2503,3103,2303,27029,2003,270
2024-02-263,1153,3103,1153,26545,5003,265
2024-02-223,1303,1903,1153,14523,5003,145
2024-02-213,1653,2003,1053,11514,7003,115
2024-02-203,2003,2453,1703,17018,9003,170
2024-02-193,1103,2153,1103,17033,9003,170
2024-02-163,1353,1803,0603,10527,1003,105
2024-02-153,1703,1953,1103,13531,0003,135
2024-02-143,1553,2803,1303,13086,5003,130
2024-02-133,0303,2003,0303,200202,6003,200
2024-02-092,8102,8112,7392,73933,1002,739
2024-02-082,8422,9002,8082,84525,3002,845
2024-02-072,8412,8782,8322,83513,0002,835
2024-02-062,8202,8652,8152,84011,6002,840
2024-02-052,8002,8402,8002,81211,1002,812
2024-02-022,7762,8132,7032,78116,0002,781
2024-02-012,8192,8192,7762,77617,5002,776
2024-01-312,7952,8922,7632,81924,4002,819
2024-01-302,7552,8012,7162,79548,6002,795
2024-01-292,6742,7742,6742,75524,1002,755
2024-01-262,5872,7352,5872,67147,8002,671
2024-01-252,5982,6442,5792,58722,7002,587
2024-01-242,6112,6312,5752,61314,6002,613
2024-01-232,6352,6802,6102,61114,7002,611
2024-01-222,5632,6482,5602,63218,2002,632
2024-01-192,5772,5842,5522,55322,9002,553
2024-01-182,5552,6362,5552,60116,5002,601
2024-01-172,5612,6082,5432,55918,4002,559
2024-01-162,6272,6292,5502,55917,6002,559
2024-01-152,5732,6692,5732,62742,3002,627
2024-01-122,5972,5982,4942,51740,3002,517
2024-01-112,6002,6522,5942,61718,7002,617
2024-01-102,5932,6142,5782,5976,9002,597
2024-01-092,6472,6562,6112,61113,3002,611
2024-01-052,6022,6082,5692,6049,9002,604
2024-01-042,5852,6212,5632,59212,0002,592

分割・併合履歴 : [2017-09-27]1株→0.1株