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
2024-02-223,1303,1903,1153,14523,5003,145
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