6675 サクサホールディングス(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
2022-08-081,3001,3021,2981,2996,1001,299
2022-08-051,3021,3111,3011,3014,3001,301
2022-08-041,3021,3081,3011,3012,7001,301
2022-08-031,3151,3161,3021,3025,9001,302
2022-08-021,3161,3221,3151,3154,0001,315
2022-08-011,3051,3161,3041,3165,2001,316
2022-07-291,2921,3041,2851,3007,1001,300
2022-07-281,2861,3021,2841,3029,2001,302
2022-07-271,2841,2861,2841,2862,8001,286
2022-07-261,2791,2841,2721,2845,2001,284
2022-07-251,2831,2831,2751,2798,5001,279
2022-07-221,2861,2871,2801,2803,7001,280
2022-07-211,2761,2851,2691,2765,4001,276
2022-07-201,2561,2741,2521,26817,5001,268
2022-07-191,2521,2681,2521,2527,1001,252
2022-07-151,2431,2581,2401,25213,7001,252
2022-07-141,2521,3401,2431,25474,8001,254
2022-07-131,2481,2701,2481,2523,8001,252
2022-07-121,2441,2621,2441,2489,7001,248
2022-07-111,2661,2701,2311,24334,9001,243
2022-07-081,2541,2731,2511,25810,9001,258
2022-07-071,2511,2681,2511,2531,7001,253
2022-07-061,2571,2841,2511,2517,0001,251
2022-07-051,2551,2721,2551,2615,4001,261
2022-07-041,2811,2911,2561,25611,4001,256
2022-07-011,3271,3481,2931,2934,7001,293
2022-06-301,3501,3501,3231,3233,7001,323
2022-06-291,3311,3521,3161,35112,9001,351
2022-06-281,3301,3341,3111,3316,7001,331
2022-06-271,3391,3611,3301,3304,1001,330
2022-06-241,3721,3731,3281,3284,6001,328
2022-06-231,3651,3791,3651,3723,2001,372
2022-06-221,3681,3831,3661,3694,2001,369
2022-06-211,3661,3991,3661,3734,5001,373
2022-06-201,3711,3751,3611,3707,3001,370
2022-06-171,3681,3841,3681,3716,9001,371
2022-06-161,3961,4071,3771,3775,9001,377
2022-06-151,4431,4451,3841,38410,3001,384
2022-06-141,4451,4521,4421,4435,9001,443
2022-06-131,4461,4641,4461,4623,1001,462
2022-06-101,4591,4781,4541,4686,2001,468
2022-06-091,4901,5031,4851,4894,5001,489
2022-06-081,4741,4921,4731,4865,6001,486
2022-06-071,4811,4901,4711,4734,1001,473
2022-06-061,4661,4851,4661,4812,6001,481
2022-06-031,5031,5031,4951,4953,9001,495
2022-06-021,5071,5071,5071,5079001,507
2022-06-011,5071,5201,5031,5163,3001,516
2022-05-311,5051,5141,5051,5147001,514
2022-05-301,5091,5151,5001,5159,6001,515
2022-05-271,5061,5101,5001,5101,9001,510
2022-05-261,5071,5101,5001,5062,3001,506
2022-05-251,4981,5071,4981,5072,7001,507
2022-05-241,4411,5031,4411,4986,7001,498
2022-05-231,5051,5091,4941,4982,1001,498
2022-05-201,5001,5051,4981,5055,0001,505
2022-05-191,5001,5021,5001,5001,1001,500
2022-05-181,5001,5071,5001,5071,2001,507
2022-05-171,5001,5051,4951,5004,5001,500
2022-05-161,5171,5171,4951,5053,8001,505
2022-05-131,4951,5181,4951,5184,3001,518
2022-05-121,4981,5061,4981,4991,7001,499
2022-05-111,4811,5051,4811,5002,9001,500
2022-05-101,4981,5031,4921,4922,5001,492
2022-05-091,5001,5101,5001,5012,3001,501
2022-05-061,4991,5141,4991,5002,1001,500
2022-05-021,5241,5241,4841,5041,7001,504
2022-04-281,5041,5081,4951,4973,2001,497
2022-04-271,4911,5241,4911,51110,2001,511
2022-04-261,4941,5011,4561,5003,9001,500
2022-04-251,5051,5081,4971,5004,1001,500
2022-04-221,5001,5121,5001,5058001,505
2022-04-211,5061,5101,4991,5064,3001,506
2022-04-201,5081,5081,5011,5051,7001,505
2022-04-191,4981,5081,4981,5088001,508
2022-04-181,4921,5081,4921,5012,7001,501
2022-04-151,5131,5131,4931,5032,1001,503
2022-04-141,5431,5431,5031,5132,2001,513
2022-04-131,5031,5091,4961,5092,6001,509
2022-04-121,5071,5431,5031,5122,7001,512
2022-04-111,5581,5581,5041,5073,8001,507
2022-04-081,5441,5611,5251,55315,2001,553
2022-04-071,5221,5341,5221,5343,2001,534
2022-04-061,5481,5551,5451,5454,0001,545
2022-04-051,5651,5651,5551,5551,7001,555
2022-04-041,5701,5701,5541,5541,2001,554
2022-04-011,5501,5991,5501,5619,1001,561
2022-03-311,5501,5511,5351,5355,5001,535
2022-03-301,5451,5551,5151,5474,2001,547
2022-03-291,5361,5451,5201,5458,3001,545
2022-03-281,5261,5301,5261,5302,2001,530
2022-03-251,5301,5341,5261,5262,3001,526
2022-03-241,5271,5271,5101,5243,4001,524
2022-03-231,5201,5301,5171,5273,9001,527
2022-03-221,5321,5321,5031,5165,3001,516
2022-03-181,4401,5321,4401,53212,1001,532
2022-03-171,4271,4401,4221,4402,5001,440
2022-03-161,4391,4391,4201,4227,6001,422
2022-03-151,4091,4391,4091,4395,7001,439
2022-03-141,4161,4181,4071,4185,3001,418
2022-03-111,4001,4161,4001,4075,4001,407
2022-03-101,4141,4161,4071,4165,9001,416
2022-03-091,4121,4151,4081,4085,6001,408
2022-03-081,4121,4121,4061,4125,8001,412
2022-03-071,4091,4171,4031,4086,2001,408
2022-03-041,4161,4281,4031,4099,6001,409
2022-03-031,4331,4331,4141,4142,5001,414
2022-03-021,4331,4331,4241,4241,8001,424
2022-03-011,4001,4331,4001,4334,4001,433
2022-02-281,4391,4391,4001,4048,0001,404
2022-02-251,4081,4391,4081,4394,6001,439
2022-02-241,3981,4081,3981,4082,5001,408
2022-02-221,4021,4081,3821,4083,8001,408
2022-02-211,3981,4101,3981,4021,6001,402
2022-02-181,3871,4031,3871,3973,4001,397
2022-02-171,3891,3981,3871,3875001,387
2022-02-161,3991,3991,3931,3981,8001,398
2022-02-151,3651,3771,3651,3771,8001,377
2022-02-141,3911,3911,3651,3651,6001,365
2022-02-101,3781,3911,3781,3913,6001,391
2022-02-091,3301,3621,3301,3625,6001,362
2022-02-081,3281,3291,3231,3291,6001,329
2022-02-071,3141,3281,3111,3185,4001,318
2022-02-041,3071,3171,3001,3141,9001,314
2022-02-031,3201,3201,3101,3101,2001,310
2022-02-021,3001,3201,3001,3202,8001,320
2022-02-011,2991,2991,2951,2951,9001,295
2022-01-311,3071,3071,2951,2982,4001,298
2022-01-281,2861,2991,2861,2991,6001,299
2022-01-271,3011,3071,2861,28610,5001,286
2022-01-261,2891,3011,2891,3011,2001,301
2022-01-251,2881,3041,2881,2897,2001,289
2022-01-241,2821,3101,2821,2883,3001,288
2022-01-211,2731,3001,2681,2972,9001,297
2022-01-201,3091,3091,2511,27014,9001,270
2022-01-191,3201,3251,3091,3096,9001,309
2022-01-181,3321,3321,2961,3247,4001,324
2022-01-171,3081,3211,3021,3213,8001,321
2022-01-141,3341,3341,3171,3175,7001,317
2022-01-131,3341,3361,3321,3342,3001,334
2022-01-121,3381,3381,3171,3343,5001,334
2022-01-111,3271,3431,3111,3384,6001,338
2022-01-071,3501,3521,3111,3334,3001,333
2022-01-061,3611,3611,3491,3507,3001,350
2022-01-051,3801,3841,3591,3771,6001,377
2022-01-041,3341,3801,3181,3805,8001,380

分割・併合履歴 : [2017-09-27]1株→0.1株