1. HOME >
  2. 株価時系列 >
  3. 6675 >
  4. 2020年

6675 サクサ(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,3531,3731,3431,3735,4001,373
2020-12-291,3211,3431,3211,3432,2001,343
2020-12-281,3421,3421,3171,3299,1001,329
2020-12-251,3291,3391,3251,3299,6001,329
2020-12-241,3341,3501,3281,32862,1001,328
2020-12-231,3601,3601,3331,3344,5001,334
2020-12-221,4051,4051,3261,34819,1001,348
2020-12-211,4041,4071,3961,4078,2001,407
2020-12-181,4171,4201,4021,40421,4001,404
2020-12-171,4211,4221,4141,4184,6001,418
2020-12-161,4181,4261,4171,4177,8001,417
2020-12-151,4271,4351,4201,4205,8001,420
2020-12-141,4191,4641,4191,42713,2001,427
2020-12-111,4211,4281,4181,4199,5001,419
2020-12-101,4291,4371,4211,4215,1001,421
2020-12-091,4181,4241,4181,4215,2001,421
2020-12-081,4191,4251,4171,4198,3001,419
2020-12-071,4251,4311,4191,41915,3001,419
2020-12-041,4261,4271,4231,4246,3001,424
2020-12-031,4311,4441,4251,4267,1001,426
2020-12-021,4341,4491,4301,43211,0001,432
2020-12-011,4401,4471,4361,4366,0001,436
2020-11-301,4691,4691,4341,44110,8001,441
2020-11-271,4361,4601,4361,45615,1001,456
2020-11-261,4201,4381,4201,4336,8001,433
2020-11-251,4291,4491,4231,42823,6001,428
2020-11-241,4361,4481,4221,4247,3001,424
2020-11-201,3911,4181,3901,41210,1001,412
2020-11-191,4061,4151,3781,40612,9001,406
2020-11-181,3971,4391,3651,42023,3001,420
2020-11-171,4291,4351,3751,39625,7001,396
2020-11-161,4611,4791,4331,45713,4001,457
2020-11-131,4181,4461,4181,4337,7001,433
2020-11-121,4301,4741,4281,43311,9001,433
2020-11-111,4161,4321,4121,43011,8001,430
2020-11-101,4501,4501,4031,41423,6001,414
2020-11-091,4231,4401,4161,4388,9001,438
2020-11-061,4241,4241,4091,4227,0001,422
2020-11-051,4041,4231,3881,41818,3001,418
2020-11-041,3881,4151,3881,39429,9001,394
2020-11-021,3901,3901,3821,3864,8001,386
2020-10-301,3911,4111,3701,38416,0001,384
2020-10-291,3881,4151,3791,39212,7001,392
2020-10-281,3921,4251,3791,42269,5001,422
2020-10-271,3641,4231,3361,42322,0001,423
2020-10-261,3621,3721,3591,3646,3001,364
2020-10-231,3741,3741,3531,36717,6001,367
2020-10-221,3741,3771,3411,37419,0001,374
2020-10-211,3781,3911,3781,3799,8001,379
2020-10-201,3781,3851,3761,37820,7001,378
2020-10-191,3901,3901,3641,38547,9001,385
2020-10-161,3941,4001,3751,38919,8001,389
2020-10-151,3791,3991,3791,39722,9001,397
2020-10-141,3951,4041,3801,38132,3001,381
2020-10-131,3851,4231,3611,40985,8001,409
2020-10-121,3901,4521,3551,415152,6001,415
2020-10-091,3421,3601,3181,355127,1001,355
2020-10-081,2741,3441,2521,328471,7001,328
2020-10-071,1161,1511,0891,094107,1001,094
2020-10-061,1311,1391,1141,12561,8001,125
2020-10-051,1561,1611,1241,14157,3001,141
2020-10-021,1221,1781,1211,14589,4001,145
2020-09-301,2801,2911,1841,211136,8001,211
2020-09-291,2631,3991,2631,309158,4001,309
2020-09-281,4911,5131,4761,51316,2001,513
2020-09-251,4621,4801,4601,46110,1001,461
2020-09-241,4831,4831,4621,4626,3001,462
2020-09-231,4941,4941,4851,4925,4001,492
2020-09-181,4871,4951,4801,49411,8001,494
2020-09-171,4801,4831,4651,4706,4001,470
2020-09-161,4401,4701,4401,4708,5001,470
2020-09-151,4221,4441,4201,4394,4001,439
2020-09-141,4301,4551,4211,4249,0001,424
2020-09-111,4141,4481,3881,41627,1001,416
2020-09-101,3991,3991,3801,3875,6001,387
2020-09-091,3931,3941,3631,3908,3001,390
2020-09-081,3991,4061,3901,3957,1001,395
2020-09-071,3801,4001,3801,3904,6001,390
2020-09-041,3851,3981,3611,3906,3001,390
2020-09-031,3991,3991,3751,3853,1001,385
2020-09-021,4121,4131,3771,3824,3001,382
2020-09-011,4111,4151,3901,3994,2001,399
2020-08-311,3921,4191,3851,4008,8001,400
2020-08-281,3681,3911,3681,37010,3001,370
2020-08-271,3841,3841,3631,37410,2001,374
2020-08-261,3371,3731,3271,36713,5001,367
2020-08-251,3051,3311,3041,32611,8001,326
2020-08-241,3211,3211,2961,29711,2001,297
2020-08-211,3091,3321,2901,33115,2001,331
2020-08-201,3651,3661,3071,30715,9001,307
2020-08-191,4001,4001,3651,36510,9001,365
2020-08-181,4201,4221,3921,3986,8001,398
2020-08-171,4661,4661,4211,4288,3001,428
2020-08-141,4511,4811,4511,47117,6001,471
2020-08-131,4341,4601,4291,4519,5001,451
2020-08-121,4211,4491,4161,4346,9001,434
2020-08-111,4241,4341,4021,4346,6001,434
2020-08-071,4511,4521,4281,4287,7001,428
2020-08-061,4631,4631,4511,4512,1001,451
2020-08-051,4331,4631,4331,4573,1001,457
2020-08-041,4441,4451,4301,4444,5001,444
2020-08-031,4291,4291,4091,4293,9001,429
2020-07-311,4461,4461,3991,3995,1001,399
2020-07-301,4841,4841,4461,4467,7001,446
2020-07-291,5021,5021,4821,4821,2001,482
2020-07-281,4951,5001,4881,4894,8001,489
2020-07-271,4791,5131,4781,5134,7001,513
2020-07-221,5091,5091,4991,5004,6001,500
2020-07-211,5001,5131,4831,5099,7001,509
2020-07-201,5041,5281,5011,50111,5001,501
2020-07-171,5681,5681,5251,5263,0001,526
2020-07-161,5761,5811,5701,5702,7001,570
2020-07-151,5471,5731,5371,5732,9001,573
2020-07-141,5271,5591,5141,5473,7001,547
2020-07-131,5121,5261,5121,5136,2001,513
2020-07-101,5461,5691,5061,5125,3001,512
2020-07-091,5661,5871,5431,5556,0001,555
2020-07-081,6121,6121,5661,5662,7001,566
2020-07-071,5881,6141,5861,5934,4001,593
2020-07-061,5841,6311,5651,6288,0001,628
2020-07-031,5991,5991,5441,5563,6001,556
2020-07-021,6301,6331,5411,56314,3001,563
2020-07-011,6931,6931,6301,6307,0001,630
2020-06-301,7211,7291,6751,6887,7001,688
2020-06-291,6601,7361,6421,72018,6001,720
2020-06-261,7501,7501,6461,70315,0001,703
2020-06-251,8041,8041,7101,71018,5001,710
2020-06-241,8271,8281,7981,8062,9001,806
2020-06-231,8351,8351,8091,8171,8001,817
2020-06-221,8201,8261,8041,8135,9001,813
2020-06-191,8061,8251,7991,8139,3001,813
2020-06-181,7951,8061,7761,8062,6001,806
2020-06-171,7751,8001,7751,7983,5001,798
2020-06-161,7611,7751,7441,7756,1001,775
2020-06-151,7891,7941,7241,7415,3001,741
2020-06-121,7481,7931,7481,7898,0001,789
2020-06-111,7991,8021,7911,7913,9001,791
2020-06-101,7881,8121,7831,8034,1001,803
2020-06-091,8171,8171,7691,7885,1001,788
2020-06-081,7941,8151,7901,8137,3001,813
2020-06-051,7941,7991,7661,7988,0001,798
2020-06-041,7591,7951,7531,7954,4001,795
2020-06-031,7991,7991,7431,7588,1001,758
2020-06-021,7431,7701,7431,7704,9001,770
2020-06-011,7551,7721,7371,7436,5001,743
2020-05-291,7891,8061,7381,74711,2001,747
2020-05-281,7841,7931,7641,7909,3001,790
2020-05-271,7731,7891,7721,7835,8001,783
2020-05-261,7731,7871,6981,77710,3001,777
2020-05-251,7621,7801,7551,7656,0001,765
2020-05-221,7441,7721,7401,7607,6001,760
2020-05-211,7801,8041,7491,74921,0001,749
2020-05-201,7411,7681,7401,76210,6001,762
2020-05-191,7381,7381,7151,7385,8001,738
2020-05-181,6911,7251,6911,70510,6001,705
2020-05-151,7301,7311,7051,7312,4001,731
2020-05-141,7491,7491,7021,7057,9001,705
2020-05-131,7401,7661,7371,7493,2001,749
2020-05-121,7561,7761,7491,7673,6001,767
2020-05-111,7261,7731,7261,7626,9001,762
2020-05-081,6971,7211,6911,7028,7001,702
2020-05-071,6861,6991,6651,6997,7001,699
2020-05-011,7121,7221,6811,69911,6001,699
2020-04-301,6951,7361,6951,72018,4001,720
2020-04-281,7581,7581,6801,73523,6001,735
2020-04-271,6941,7401,6881,74026,6001,740
2020-04-241,6511,6801,6471,6809,0001,680
2020-04-231,6591,6591,6461,6503,9001,650
2020-04-221,6471,6721,6251,64514,0001,645
2020-04-211,6791,6931,6411,65410,0001,654
2020-04-201,6401,6911,6301,67923,4001,679
2020-04-171,6121,6431,5891,62612,1001,626
2020-04-161,5781,6201,5781,6208,9001,620
2020-04-151,5931,6181,5751,61511,0001,615
2020-04-141,5901,6111,5801,59213,4001,592
2020-04-131,5881,6181,5751,57711,0001,577
2020-04-101,5731,6121,5411,58716,0001,587
2020-04-091,5491,6131,5201,57123,8001,571
2020-04-081,5221,5451,4791,53812,8001,538
2020-04-071,5001,5311,4801,52216,9001,522
2020-04-061,4051,5041,4051,49518,3001,495
2020-04-031,4801,4961,4081,43418,0001,434
2020-04-021,4501,4761,4301,47512,9001,475
2020-04-011,5001,5001,4481,48219,3001,482
2020-03-311,5171,5261,4681,51116,0001,511
2020-03-301,4931,4981,4261,49116,0001,491
2020-03-271,4601,5481,4551,54820,0001,548
2020-03-261,4601,4671,4041,45315,1001,453
2020-03-251,4351,4671,4011,46719,5001,467
2020-03-241,3691,3991,3331,39922,4001,399
2020-03-231,2391,3591,2361,35922,6001,359
2020-03-191,3621,3741,2351,23525,3001,235
2020-03-181,4091,4121,3241,33225,2001,332
2020-03-171,3121,3981,2191,39426,3001,394
2020-03-161,3411,4001,3281,33513,1001,335
2020-03-131,2121,3441,2121,33227,1001,332
2020-03-121,4111,4391,3581,36233,3001,362
2020-03-111,5101,5301,4701,47215,1001,472
2020-03-101,4201,5031,3641,50318,9001,503
2020-03-091,5561,5561,4351,45623,9001,456
2020-03-061,6161,6161,5701,57119,0001,571
2020-03-051,6481,6591,6311,63711,9001,637
2020-03-041,6221,6651,6161,6407,5001,640
2020-03-031,7031,7151,6221,62217,9001,622
2020-03-021,6201,6971,6201,68319,8001,683
2020-02-281,6691,7071,6181,62029,2001,620
2020-02-271,7981,8161,7441,74922,7001,749
2020-02-261,7501,8061,7281,80019,9001,800
2020-02-251,7831,7891,7431,75031,5001,750
2020-02-211,8391,8591,8351,83913,8001,839
2020-02-201,8371,8701,8371,83910,1001,839
2020-02-191,8381,8421,8211,8325,9001,832
2020-02-181,8161,8491,8051,81723,6001,817
2020-02-171,8551,8551,8061,80824,9001,808
2020-02-141,8901,8931,8571,86616,0001,866
2020-02-131,9201,9311,8711,88525,6001,885
2020-02-121,9701,9701,9071,90817,0001,908
2020-02-102,0052,0321,9431,94728,0001,947
2020-02-072,0662,0662,0232,0559,0002,055
2020-02-062,0112,0522,0082,04719,9002,047
2020-02-052,0292,0312,0002,00012,4002,000
2020-02-042,0002,0191,9852,00812,2002,008
2020-02-031,9972,0211,9812,00119,8002,001
2020-01-312,0382,0732,0272,04610,7002,046
2020-01-302,1422,1422,0222,02221,4002,022
2020-01-292,1172,1402,0822,12524,2002,125
2020-01-282,1342,1402,1082,11722,4002,117
2020-01-272,1132,1822,0872,15642,8002,156
2020-01-242,1442,1602,1012,11342,3002,113
2020-01-232,0492,1452,0442,14462,8002,144
2020-01-221,9942,0251,9942,00414,8002,004
2020-01-211,9792,0091,9791,99711,1001,997
2020-01-201,9641,9931,9641,9796,5001,979
2020-01-171,9821,9851,9631,9638,3001,963
2020-01-162,0162,0161,9651,9658,4001,965
2020-01-152,0182,0202,0022,01610,6002,016
2020-01-141,9822,0201,9802,02020,7002,020
2020-01-101,9511,9871,9481,97711,8001,977
2020-01-091,9441,9701,9421,95712,5001,957
2020-01-081,9471,9481,9201,92713,5001,927
2020-01-071,9471,9581,9371,94711,6001,947
2020-01-061,9471,9471,9211,9277,7001,927

分割・併合履歴 ： [2017-09-27]1株→0.1株