1. HOME >
  2. 株価時系列 >
  3. 6675 >
  4. 2021年

6675 サクサ(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,3481,3481,3221,3341,4001,334
2021-12-291,3131,3621,3131,3422,6001,342
2021-12-281,3101,3151,3051,3157,1001,315
2021-12-271,3151,3151,3011,3134,2001,313
2021-12-241,3281,3301,3141,3144,4001,314
2021-12-231,3191,3391,3191,3283,4001,328
2021-12-221,3271,3271,3001,3266,4001,326
2021-12-211,3291,3441,3071,3323,7001,332
2021-12-201,3461,3471,3291,3293,5001,329
2021-12-171,3551,3551,3401,3469,5001,346
2021-12-161,3501,3661,3461,3524,9001,352
2021-12-151,3361,3491,3361,3423,7001,342
2021-12-141,3321,3471,3321,3405,0001,340
2021-12-131,3551,3551,3431,3483,0001,348
2021-12-101,3541,3651,3541,3544,6001,354
2021-12-091,3601,3661,3541,3543,3001,354
2021-12-081,3541,3681,3541,3602,5001,360
2021-12-071,3471,3551,3471,3535,5001,353
2021-12-061,3221,3631,3221,3478,1001,347
2021-12-031,3031,3241,3001,3205,5001,320
2021-12-021,3441,3491,2921,31021,5001,310
2021-12-011,3481,3851,3401,3466,0001,346
2021-11-301,3791,3791,3481,3486,9001,348
2021-11-291,3191,4461,3021,35257,9001,352
2021-11-261,4601,4601,4391,4395,9001,439
2021-11-251,4601,4611,4581,4582,5001,458
2021-11-241,4601,4621,4571,4583,6001,458
2021-11-221,4601,4601,4581,4582,4001,458
2021-11-191,4621,4621,4601,4608001,460
2021-11-181,4711,4711,4611,4662,3001,466
2021-11-171,4641,4661,4641,4651,5001,465
2021-11-161,4451,4741,4451,4706,0001,470
2021-11-151,4151,4501,4141,43710,4001,437
2021-11-121,4161,4431,4131,4434,5001,443
2021-11-111,4151,4161,4141,4162,0001,416
2021-11-101,4181,4221,4161,4221,1001,422
2021-11-091,3731,4271,3731,4217,5001,421
2021-11-081,4291,4301,4271,4274,1001,427
2021-11-051,4301,4311,4291,4292,0001,429
2021-11-041,4321,4361,4301,4302,6001,430
2021-11-021,4311,4351,4301,4321,5001,432
2021-11-011,4371,4471,4321,4333,8001,433
2021-10-291,4331,4371,4331,4372,1001,437
2021-10-281,4301,4451,4301,4364,2001,436
2021-10-271,4371,4371,4271,4272,0001,427
2021-10-261,4421,4421,4281,4302,9001,430
2021-10-251,4301,4331,4301,4304,7001,430
2021-10-221,4311,4321,4301,4301,1001,430
2021-10-211,4301,4301,4291,4302,0001,430
2021-10-201,4311,4311,4281,4281,9001,428
2021-10-191,4321,4321,4301,4311,9001,431
2021-10-181,4291,4331,4291,4291,6001,429
2021-10-151,4281,4331,4271,4333,0001,433
2021-10-141,4351,4351,4281,4294,1001,429
2021-10-131,4341,4351,4231,4355,7001,435
2021-10-121,4291,4341,4161,4305,8001,430
2021-10-111,4381,4381,4291,4297001,429
2021-10-081,4301,4341,4281,4282,8001,428
2021-10-071,4251,4311,4251,4308001,430
2021-10-061,4261,4301,4221,4255,6001,425
2021-10-051,4301,4331,4231,4238,4001,423
2021-10-041,4381,4381,4301,4302,3001,430
2021-10-011,4421,4431,4361,4364,1001,436
2021-09-301,4451,4531,4421,4424,4001,442
2021-09-291,4501,4571,4451,4456,6001,445
2021-09-281,4501,4511,4481,4506,4001,450
2021-09-271,4301,4501,4301,4506,3001,450
2021-09-241,4091,4481,4091,43013,1001,430
2021-09-221,4191,4281,4011,4019,7001,401
2021-09-211,4001,4151,3971,4147,9001,414
2021-09-171,4001,4041,3891,4046,8001,404
2021-09-161,3901,4001,3861,4005,0001,400
2021-09-151,3881,4001,3881,4003,0001,400
2021-09-141,3791,3991,3791,3993,8001,399
2021-09-131,3751,3941,3751,3932,3001,393
2021-09-101,3671,3811,3671,3817,2001,381
2021-09-091,3651,3761,3651,3764,4001,376
2021-09-081,3791,3791,3661,3665,3001,366
2021-09-071,3631,3791,3631,3794,1001,379
2021-09-061,3681,3681,3601,3681,8001,368
2021-09-031,3561,3691,3561,3651,9001,365
2021-09-021,3601,3601,3531,3531,0001,353
2021-09-011,3671,3671,3521,3561,8001,356
2021-08-311,3481,3631,3481,3541,5001,354
2021-08-301,3581,3681,3521,3543,3001,354
2021-08-271,3551,3591,3451,3483,2001,348
2021-08-261,3421,3551,3421,3521,8001,352
2021-08-251,3561,3561,3391,3395,0001,339
2021-08-241,3361,3561,3361,3561,7001,356
2021-08-231,3531,3531,3341,3443,7001,344
2021-08-201,3371,3401,3351,3352,3001,335
2021-08-191,3411,3411,3371,3371,6001,337
2021-08-181,3421,3421,3391,3419001,341
2021-08-171,3391,3431,3391,3421,3001,342
2021-08-161,3471,3471,3431,3432,9001,343
2021-08-131,3481,3491,3421,3473,0001,347
2021-08-121,3571,3691,3521,3631,4001,363
2021-08-111,3471,3521,3471,3529001,352
2021-08-101,3601,3601,3491,3491,6001,349
2021-08-061,3481,3571,3481,3576001,357
2021-08-051,3551,3631,3491,3492,5001,349
2021-08-041,3531,3671,3531,3559001,355
2021-08-031,3501,3681,3501,3541,6001,354
2021-08-021,3241,4001,3151,38011,3001,380
2021-07-301,3361,3361,3301,3309001,330
2021-07-291,3311,3361,3291,3361,6001,336
2021-07-281,3311,3351,3191,33112,7001,331
2021-07-271,3351,3351,3321,3351,6001,335
2021-07-261,3331,3411,3321,3322,2001,332
2021-07-211,3341,3481,3331,3339,4001,333
2021-07-201,3351,3451,3331,3345,8001,334
2021-07-191,3361,3481,3321,3353,2001,335
2021-07-161,3351,3371,3351,3361,7001,336
2021-07-151,3371,3451,3351,3352,0001,335
2021-07-141,3381,3461,3361,3375,8001,337
2021-07-131,3381,3431,3361,3432,6001,343
2021-07-121,3391,3491,3361,3384,3001,338
2021-07-091,3361,3441,3341,3346,7001,334
2021-07-081,3411,3521,3411,3414,3001,341
2021-07-071,3501,3501,3441,3465,5001,346
2021-07-061,3581,3611,3511,3512,0001,351
2021-07-051,3571,3731,3571,3619001,361
2021-07-021,3581,3641,3531,3573,2001,357
2021-07-011,3581,3801,3581,3585,5001,358
2021-06-301,3551,3601,3551,3581,8001,358
2021-06-291,3501,3551,3451,3552,8001,355
2021-06-281,3511,3511,3481,3502,3001,350
2021-06-251,3391,3451,3381,3431,7001,343
2021-06-241,3361,3421,3361,3381,6001,338
2021-06-231,3281,3581,3281,3423,4001,342
2021-06-221,3451,3571,3291,3316,9001,331
2021-06-211,3701,3701,3301,3308,8001,330
2021-06-181,3871,3871,3811,3817,1001,381
2021-06-171,3881,3921,3821,3875,1001,387
2021-06-161,3941,3961,3871,3872,3001,387
2021-06-151,3861,3931,3851,3903,2001,390
2021-06-141,3901,3911,3851,3856,0001,385
2021-06-111,3951,4001,3901,3906,6001,390
2021-06-101,3911,3951,3911,3959001,395
2021-06-091,3991,3991,3901,3906,2001,390
2021-06-081,4031,4131,3941,3946,6001,394
2021-06-071,4151,4181,3951,3994,8001,399
2021-06-041,3951,4041,3921,4045,3001,404
2021-06-031,3951,4041,3951,4022,2001,402
2021-06-021,3971,4041,3951,3953,7001,395
2021-06-011,4221,4221,3981,3981,7001,398
2021-05-311,4091,4091,3951,3959,6001,395
2021-05-281,4021,4141,3991,4103,5001,410
2021-05-271,4001,4021,3991,3991,4001,399
2021-05-261,4071,4101,4001,4005,6001,400
2021-05-251,4201,4431,4091,4094,9001,409
2021-05-241,4131,4451,4131,4144,4001,414
2021-05-211,4191,4281,4131,4131,9001,413
2021-05-201,3981,4281,3981,4024,6001,402
2021-05-191,4131,4601,3961,39830,9001,398
2021-05-181,3631,4431,3201,44341,7001,443
2021-05-171,5171,5221,4711,50215,7001,502
2021-05-141,4791,5041,4791,4953,3001,495
2021-05-131,4731,4731,4671,4672,1001,467
2021-05-121,4851,4851,4701,47412,3001,474
2021-05-111,4901,4931,4851,4852,6001,485
2021-05-101,4941,4951,4861,4912,4001,491
2021-05-071,4951,4951,4821,4821,0001,482
2021-05-061,4781,4881,4781,4802,8001,480
2021-04-301,4791,4821,4781,4782,7001,478
2021-04-281,4831,4941,4791,4792,8001,479
2021-04-271,4881,4931,4831,4831,4001,483
2021-04-261,4751,4941,4751,4883,7001,488
2021-04-231,4911,4951,4781,4786,6001,478
2021-04-221,4811,5041,4811,4901,8001,490
2021-04-211,4731,5001,4731,4819,6001,481
2021-04-201,5071,5101,4961,50012,0001,500
2021-04-191,5061,5101,5061,5075,1001,507
2021-04-161,5531,5551,5031,5035,9001,503
2021-04-151,5581,5681,5451,5535,5001,553
2021-04-141,5701,5701,5631,56615,2001,566
2021-04-131,5831,5861,5701,5701,6001,570
2021-04-121,5701,5781,5701,5788001,578
2021-04-091,5741,5931,5721,5723,1001,572
2021-04-081,5821,5861,5701,5708,1001,570
2021-04-071,5811,5871,5811,5863,9001,586
2021-04-061,5941,5971,5811,5813,9001,581
2021-04-051,5991,6051,5821,5943,4001,594
2021-04-021,5901,5901,5811,58111,6001,581
2021-04-011,5941,5951,5831,5831,9001,583
2021-03-311,5831,6221,5831,6033,5001,603
2021-03-301,5991,6051,5721,58336,4001,583
2021-03-291,6271,6401,5851,61015,2001,610
2021-03-261,5931,6251,5931,6228,2001,622
2021-03-251,5821,5901,5821,5845,3001,584
2021-03-241,5821,5891,5781,58215,8001,582
2021-03-231,5871,6031,5831,59013,6001,590
2021-03-221,5891,5891,5781,5889,2001,588
2021-03-191,5641,5881,5641,58714,7001,587
2021-03-181,5791,5791,5541,56410,2001,564
2021-03-171,5811,5901,5751,5798,1001,579
2021-03-161,5751,5831,5561,57715,1001,577
2021-03-151,5641,5701,5611,5677,1001,567
2021-03-121,5651,5651,5471,55212,2001,552
2021-03-111,5741,5741,5561,5575,7001,557
2021-03-101,5641,5741,5551,5748,6001,574
2021-03-091,5621,5721,5561,55810,9001,558
2021-03-081,5731,5771,5561,5714,0001,571
2021-03-051,5351,5661,5251,5667,7001,566
2021-03-041,5341,5351,5241,5352,9001,535
2021-03-031,5271,5341,5231,5344,0001,534
2021-03-021,5201,5321,5201,5275,6001,527
2021-03-011,5001,5181,5001,51210,6001,512
2021-02-261,4911,5051,4911,4938,0001,493
2021-02-251,4901,5031,4881,4909,0001,490
2021-02-241,4951,4951,4821,4906,1001,490
2021-02-221,5131,5131,4951,49525,1001,495
2021-02-191,5051,5101,5021,5025,1001,502
2021-02-181,5221,5231,5061,5075,5001,507
2021-02-171,5251,5321,5121,5208,5001,520
2021-02-161,5961,6021,5121,53449,0001,534
2021-02-151,4411,4561,4211,45611,3001,456
2021-02-121,4321,4591,4311,4476,7001,447
2021-02-101,4251,4481,4251,4323,8001,432
2021-02-091,4221,4451,4221,4335,6001,433
2021-02-081,4181,4281,4181,42310,7001,423
2021-02-051,4201,4241,4191,4223,7001,422
2021-02-041,4221,4241,4191,4212,6001,421
2021-02-031,4241,4241,4161,4202,5001,420
2021-02-021,4201,4251,4171,4185,5001,418
2021-02-011,4101,4221,4101,4173,6001,417
2021-01-291,4191,4281,4141,4179,5001,417
2021-01-281,4071,4211,4071,4219,9001,421
2021-01-271,4001,4151,3981,4116,3001,411
2021-01-261,3851,4001,3851,4005,0001,400
2021-01-251,3631,3991,3621,3854,3001,385
2021-01-221,3671,3731,3631,3633,7001,363
2021-01-211,3691,3721,3691,3722,3001,372
2021-01-201,3681,3741,3621,36910,2001,369
2021-01-191,3651,3751,3651,3674,7001,367
2021-01-181,3761,3761,3651,3693,6001,369
2021-01-151,3921,4001,3911,3918,9001,391
2021-01-141,3921,4071,3921,3985,8001,398
2021-01-131,4001,4041,3921,3966,4001,396
2021-01-121,3851,4041,3851,3995,4001,399
2021-01-081,3841,4081,3841,3969,2001,396
2021-01-071,3891,3911,3831,3883,5001,388
2021-01-061,3721,3871,3721,3821,8001,382
2021-01-051,3611,3791,3611,3792,1001,379
2021-01-041,3731,3751,3481,3753,6001,375

分割・併合履歴 ： [2017-09-27]1株→0.1株