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 |
---|---|---|---|---|---|---|
2025-02-07 | 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