6675 サクサ(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,522	2,601	2,518	2,583	16,300	2,583
2023-12-28	2,624	2,624	2,542	2,545	14,700	2,545
2023-12-27	2,594	2,624	2,570	2,624	14,000	2,624
2023-12-26	2,624	2,633	2,570	2,594	6,500	2,594
2023-12-25	2,648	2,648	2,595	2,603	11,600	2,603
2023-12-22	2,636	2,682	2,636	2,643	13,400	2,643
2023-12-21	2,640	2,663	2,608	2,635	16,200	2,635
2023-12-20	2,708	2,711	2,650	2,654	21,100	2,654
2023-12-19	2,667	2,762	2,667	2,708	33,800	2,708
2023-12-18	2,581	2,648	2,560	2,645	14,000	2,645
2023-12-15	2,658	2,658	2,559	2,578	9,600	2,578
2023-12-14	2,590	2,662	2,585	2,649	23,600	2,649
2023-12-13	2,642	2,672	2,581	2,584	15,700	2,584
2023-12-12	2,679	2,722	2,651	2,669	18,800	2,669
2023-12-11	2,577	2,695	2,577	2,695	27,200	2,695
2023-12-08	2,606	2,606	2,544	2,565	48,900	2,565
2023-12-07	2,596	2,659	2,563	2,609	48,100	2,609
2023-12-06	2,584	2,655	2,584	2,619	19,300	2,619
2023-12-05	2,627	2,660	2,550	2,576	63,900	2,576
2023-12-04	2,583	2,639	2,583	2,627	32,000	2,627
2023-12-01	2,700	2,723	2,575	2,577	38,200	2,577
2023-11-30	2,652	2,703	2,648	2,700	24,500	2,700
2023-11-29	2,611	2,689	2,611	2,665	27,700	2,665
2023-11-28	2,700	2,721	2,618	2,637	37,100	2,637
2023-11-27	2,510	2,724	2,510	2,709	70,900	2,709
2023-11-24	2,399	2,516	2,399	2,510	38,100	2,510
2023-11-22	2,336	2,397	2,328	2,396	16,400	2,396
2023-11-21	2,271	2,354	2,271	2,338	24,400	2,338
2023-11-20	2,300	2,360	2,283	2,283	23,400	2,283
2023-11-17	2,182	2,309	2,174	2,309	38,800	2,309
2023-11-16	2,222	2,241	2,177	2,203	40,600	2,203
2023-11-15	2,242	2,275	2,228	2,246	21,000	2,246
2023-11-14	2,339	2,339	2,237	2,267	32,800	2,267
2023-11-13	2,440	2,440	2,250	2,304	104,400	2,304
2023-11-10	2,280	2,377	2,279	2,340	43,200	2,340
2023-11-09	2,239	2,321	2,199	2,315	16,800	2,315
2023-11-08	2,239	2,239	2,150	2,205	23,900	2,205
2023-11-07	2,241	2,256	2,193	2,213	12,400	2,213
2023-11-06	2,201	2,255	2,197	2,251	12,900	2,251
2023-11-02	2,204	2,222	2,143	2,180	24,200	2,180
2023-11-01	2,222	2,225	2,159	2,179	13,900	2,179
2023-10-31	2,218	2,249	2,185	2,222	34,600	2,222
2023-10-30	2,295	2,295	2,221	2,221	40,400	2,221
2023-10-27	2,178	2,300	2,178	2,300	15,900	2,300
2023-10-26	2,200	2,203	2,162	2,178	19,800	2,178
2023-10-25	2,289	2,293	2,200	2,203	20,600	2,203
2023-10-24	2,315	2,315	2,192	2,274	22,900	2,274
2023-10-23	2,317	2,317	2,237	2,265	15,400	2,265
2023-10-20	2,296	2,344	2,285	2,317	15,700	2,317
2023-10-19	2,318	2,332	2,273	2,296	15,100	2,296
2023-10-18	2,247	2,334	2,247	2,328	17,700	2,328
2023-10-17	2,284	2,299	2,224	2,247	9,700	2,247
2023-10-16	2,246	2,278	2,221	2,243	9,800	2,243
2023-10-13	2,426	2,426	2,283	2,283	10,300	2,283
2023-10-12	2,428	2,499	2,370	2,448	11,100	2,448
2023-10-11	2,445	2,456	2,367	2,405	9,300	2,405
2023-10-10	2,461	2,505	2,400	2,423	18,400	2,423
2023-10-06	2,400	2,469	2,400	2,449	12,600	2,449
2023-10-05	2,336	2,381	2,336	2,375	14,800	2,375
2023-10-04	2,344	2,406	2,324	2,335	16,200	2,335
2023-10-03	2,402	2,469	2,374	2,400	24,900	2,400
2023-10-02	2,450	2,510	2,390	2,390	16,700	2,390
2023-09-29	2,490	2,524	2,450	2,450	17,600	2,450
2023-09-28	2,541	2,542	2,440	2,490	14,500	2,490
2023-09-27	2,496	2,528	2,447	2,528	13,800	2,528
2023-09-26	2,558	2,558	2,491	2,510	11,200	2,510
2023-09-25	2,504	2,572	2,504	2,544	9,200	2,544
2023-09-22	2,438	2,539	2,438	2,504	13,200	2,504
2023-09-21	2,460	2,478	2,437	2,473	6,500	2,473
2023-09-20	2,481	2,533	2,434	2,489	24,300	2,489
2023-09-19	2,500	2,535	2,458	2,508	13,700	2,508
2023-09-15	2,601	2,617	2,484	2,516	19,400	2,516
2023-09-14	2,541	2,609	2,512	2,590	12,300	2,590
2023-09-13	2,557	2,568	2,530	2,535	12,000	2,535
2023-09-12	2,548	2,599	2,548	2,573	6,400	2,573
2023-09-11	2,577	2,599	2,532	2,564	10,900	2,564
2023-09-08	2,593	2,647	2,580	2,600	17,000	2,600
2023-09-07	2,655	2,670	2,542	2,575	17,100	2,575
2023-09-06	2,572	2,674	2,572	2,630	26,500	2,630
2023-09-05	2,572	2,615	2,536	2,572	28,300	2,572
2023-09-04	2,570	2,680	2,550	2,607	52,000	2,607
2023-09-01	2,378	2,625	2,378	2,553	91,200	2,553
2023-08-31	2,387	2,400	2,335	2,378	12,200	2,378
2023-08-30	2,349	2,390	2,312	2,364	8,400	2,364
2023-08-29	2,314	2,356	2,309	2,347	10,000	2,347
2023-08-28	2,327	2,380	2,301	2,321	15,900	2,321
2023-08-25	2,260	2,299	2,221	2,280	9,600	2,280
2023-08-24	2,281	2,325	2,260	2,260	8,600	2,260
2023-08-23	2,213	2,300	2,174	2,275	18,800	2,275
2023-08-22	2,175	2,231	2,159	2,213	9,100	2,213
2023-08-21	2,168	2,199	2,152	2,175	8,200	2,175
2023-08-18	2,189	2,204	2,109	2,113	13,100	2,113
2023-08-17	2,236	2,236	2,163	2,208	12,700	2,208
2023-08-16	2,263	2,270	2,229	2,236	7,400	2,236
2023-08-15	2,251	2,273	2,225	2,263	12,600	2,263
2023-08-14	2,250	2,250	2,180	2,237	20,000	2,237
2023-08-10	2,384	2,384	2,254	2,254	32,700	2,254
2023-08-09	2,350	2,410	2,300	2,399	43,800	2,399
2023-08-08	2,234	2,360	2,216	2,350	43,200	2,350
2023-08-07	2,289	2,363	2,125	2,216	108,400	2,216
2023-08-04	2,104	2,203	2,101	2,203	24,500	2,203
2023-08-03	2,141	2,141	2,101	2,119	14,100	2,119
2023-08-02	2,182	2,201	2,141	2,148	13,600	2,148
2023-08-01	2,104	2,231	2,097	2,197	43,500	2,197
2023-07-31	2,055	2,105	2,055	2,091	22,000	2,091
2023-07-28	2,040	2,048	2,005	2,048	54,700	2,048
2023-07-27	2,100	2,102	2,053	2,065	15,200	2,065
2023-07-26	2,172	2,172	2,060	2,088	17,000	2,088
2023-07-25	2,127	2,176	2,115	2,152	13,300	2,152
2023-07-24	2,093	2,161	2,089	2,127	12,000	2,127
2023-07-21	2,149	2,169	2,071	2,071	10,900	2,071
2023-07-20	2,062	2,179	2,060	2,149	23,300	2,149
2023-07-19	2,020	2,078	2,020	2,062	6,600	2,062
2023-07-18	2,054	2,110	2,018	2,020	17,200	2,020
2023-07-14	2,107	2,131	2,075	2,095	7,100	2,095
2023-07-13	2,054	2,120	2,052	2,107	12,800	2,107
2023-07-12	2,127	2,127	2,041	2,065	15,600	2,065
2023-07-11	2,177	2,177	2,105	2,128	17,400	2,128
2023-07-10	2,248	2,248	2,164	2,188	19,500	2,188
2023-07-07	2,101	2,276	2,084	2,260	37,500	2,260
2023-07-06	2,105	2,170	2,095	2,127	16,600	2,127
2023-07-05	2,108	2,134	2,108	2,119	10,400	2,119
2023-07-04	2,130	2,180	2,113	2,141	12,200	2,141
2023-07-03	2,062	2,150	2,062	2,136	14,500	2,136
2023-06-30	2,029	2,113	2,019	2,101	11,400	2,101
2023-06-29	2,097	2,133	2,017	2,057	14,600	2,057
2023-06-28	2,053	2,094	2,026	2,083	8,000	2,083
2023-06-27	2,080	2,089	2,015	2,064	11,400	2,064
2023-06-26	2,001	2,114	1,990	2,080	21,800	2,080
2023-06-23	1,916	2,021	1,912	2,000	23,500	2,000
2023-06-22	1,928	1,972	1,901	1,914	17,800	1,914
2023-06-21	1,971	1,988	1,926	1,929	22,400	1,929
2023-06-20	1,874	1,985	1,874	1,973	25,100	1,973
2023-06-19	1,874	1,911	1,838	1,874	15,900	1,874
2023-06-16	1,800	1,909	1,800	1,867	23,200	1,867
2023-06-15	1,782	1,823	1,745	1,806	18,900	1,806
2023-06-14	1,809	1,830	1,781	1,794	16,800	1,794
2023-06-13	1,818	1,820	1,787	1,799	17,700	1,799
2023-06-12	1,765	1,820	1,765	1,792	11,000	1,792
2023-06-09	1,777	1,793	1,754	1,760	15,100	1,760
2023-06-08	1,812	1,817	1,768	1,773	14,000	1,773
2023-06-07	1,810	1,838	1,800	1,814	13,900	1,814
2023-06-06	1,840	1,840	1,803	1,808	17,600	1,808
2023-06-05	1,853	1,878	1,848	1,850	6,400	1,850
2023-06-02	1,896	1,896	1,850	1,853	12,500	1,853
2023-06-01	1,874	1,907	1,851	1,861	9,400	1,861
2023-05-31	1,857	1,880	1,835	1,861	21,000	1,861
2023-05-30	1,881	1,908	1,875	1,881	9,400	1,881
2023-05-29	1,905	1,944	1,888	1,888	13,000	1,888
2023-05-26	1,900	1,933	1,877	1,905	9,000	1,905
2023-05-25	1,889	1,909	1,885	1,894	6,900	1,894
2023-05-24	1,887	1,905	1,877	1,885	7,900	1,885
2023-05-23	1,930	1,934	1,876	1,897	18,400	1,897
2023-05-22	1,912	1,934	1,869	1,926	10,900	1,926
2023-05-19	1,967	1,985	1,912	1,912	11,000	1,912
2023-05-18	1,937	1,970	1,887	1,967	24,600	1,967
2023-05-17	1,949	1,973	1,927	1,927	22,500	1,927
2023-05-16	1,952	2,021	1,949	1,962	43,000	1,962
2023-05-15	2,100	2,100	1,982	1,991	83,600	1,991
2023-05-12	2,192	2,207	2,090	2,141	39,700	2,141
2023-05-11	2,139	2,229	2,138	2,221	36,300	2,221
2023-05-10	2,132	2,160	2,100	2,159	41,600	2,159
2023-05-09	2,091	2,131	2,075	2,123	27,400	2,123
2023-05-08	2,135	2,168	2,095	2,108	50,600	2,108
2023-05-02	2,116	2,131	2,056	2,131	75,100	2,131
2023-05-01	1,915	2,140	1,897	2,119	215,200	2,119
2023-04-28	1,780	1,835	1,780	1,835	11,800	1,835
2023-04-27	1,768	1,827	1,768	1,808	38,500	1,808
2023-04-26	1,833	1,833	1,760	1,777	21,900	1,777
2023-04-25	1,857	1,893	1,827	1,828	15,400	1,828
2023-04-24	1,845	1,880	1,837	1,856	11,600	1,856
2023-04-21	1,875	1,887	1,844	1,845	8,700	1,845
2023-04-20	1,905	1,913	1,852	1,902	11,200	1,902
2023-04-19	1,894	1,920	1,844	1,905	18,400	1,905
2023-04-18	1,850	1,881	1,850	1,872	10,300	1,872
2023-04-17	1,850	1,859	1,801	1,839	15,200	1,839
2023-04-14	1,925	1,925	1,864	1,872	11,900	1,872
2023-04-13	1,899	1,925	1,866	1,905	13,900	1,905
2023-04-12	1,931	1,940	1,877	1,904	25,700	1,904
2023-04-11	1,900	1,969	1,874	1,968	23,800	1,968
2023-04-10	1,821	1,921	1,821	1,896	21,200	1,896
2023-04-07	1,925	1,965	1,817	1,824	37,700	1,824
2023-04-06	1,921	1,987	1,921	1,925	23,700	1,925
2023-04-05	1,930	1,968	1,920	1,928	21,700	1,928
2023-04-04	1,996	2,008	1,913	1,945	71,100	1,945
2023-04-03	1,867	1,998	1,867	1,990	61,300	1,990
2023-03-31	1,801	1,893	1,801	1,867	23,300	1,867
2023-03-30	1,816	1,856	1,777	1,800	15,500	1,800
2023-03-29	1,721	1,806	1,721	1,806	26,000	1,806
2023-03-28	1,754	1,762	1,701	1,721	33,500	1,721
2023-03-27	1,640	1,758	1,639	1,754	30,100	1,754
2023-03-24	1,686	1,686	1,624	1,632	14,700	1,632
2023-03-23	1,650	1,686	1,647	1,686	7,300	1,686
2023-03-22	1,640	1,661	1,602	1,661	10,000	1,661
2023-03-20	1,690	1,691	1,587	1,591	24,000	1,591
2023-03-17	1,685	1,717	1,635	1,692	38,200	1,692
2023-03-16	1,595	1,680	1,567	1,667	18,500	1,667
2023-03-15	1,572	1,611	1,572	1,605	8,900	1,605
2023-03-14	1,550	1,571	1,532	1,559	18,000	1,559
2023-03-13	1,595	1,598	1,541	1,559	13,300	1,559
2023-03-10	1,608	1,614	1,582	1,601	20,000	1,601
2023-03-09	1,620	1,645	1,620	1,626	11,900	1,626
2023-03-08	1,555	1,618	1,555	1,617	6,900	1,617
2023-03-07	1,560	1,600	1,559	1,592	5,000	1,592
2023-03-06	1,608	1,608	1,554	1,562	22,700	1,562
2023-03-03	1,580	1,597	1,573	1,585	14,900	1,585
2023-03-02	1,558	1,635	1,558	1,588	20,500	1,588
2023-03-01	1,533	1,589	1,528	1,580	14,800	1,580
2023-02-28	1,524	1,576	1,524	1,556	11,600	1,556
2023-02-27	1,520	1,548	1,507	1,539	20,900	1,539
2023-02-24	1,461	1,525	1,461	1,520	22,600	1,520
2023-02-22	1,474	1,474	1,445	1,445	10,900	1,445
2023-02-21	1,529	1,530	1,485	1,485	8,000	1,485
2023-02-20	1,459	1,532	1,459	1,523	26,000	1,523
2023-02-17	1,400	1,469	1,389	1,454	28,700	1,454
2023-02-16	1,405	1,410	1,391	1,403	8,500	1,403
2023-02-15	1,388	1,431	1,388	1,405	20,000	1,405
2023-02-14	1,398	1,413	1,371	1,413	38,900	1,413
2023-02-13	1,426	1,467	1,350	1,398	175,800	1,398
2023-02-10	1,234	1,300	1,224	1,224	11,800	1,224
2023-02-09	1,201	1,220	1,201	1,210	2,100	1,210
2023-02-08	1,215	1,227	1,212	1,212	3,100	1,212
2023-02-07	1,218	1,222	1,218	1,222	600	1,222
2023-02-06	1,214	1,231	1,212	1,226	4,600	1,226
2023-02-03	1,198	1,224	1,198	1,220	4,900	1,220
2023-02-02	1,205	1,208	1,195	1,200	2,400	1,200
2023-02-01	1,200	1,205	1,200	1,205	3,900	1,205
2023-01-31	1,200	1,207	1,200	1,205	3,800	1,205
2023-01-30	1,227	1,250	1,192	1,192	32,400	1,192
2023-01-27	1,219	1,227	1,219	1,227	2,000	1,227
2023-01-26	1,231	1,233	1,220	1,224	5,000	1,224
2023-01-25	1,228	1,237	1,228	1,231	6,100	1,231
2023-01-24	1,218	1,228	1,218	1,228	5,600	1,228
2023-01-23	1,199	1,221	1,199	1,218	3,700	1,218
2023-01-20	1,185	1,199	1,185	1,189	2,800	1,189
2023-01-19	1,176	1,190	1,176	1,185	3,000	1,185
2023-01-18	1,188	1,191	1,180	1,190	1,900	1,190
2023-01-17	1,176	1,183	1,172	1,178	4,700	1,178
2023-01-16	1,197	1,198	1,171	1,182	4,500	1,182
2023-01-13	1,184	1,184	1,171	1,172	3,800	1,172
2023-01-12	1,182	1,182	1,180	1,180	9,600	1,180
2023-01-11	1,189	1,196	1,180	1,180	3,200	1,180
2023-01-10	1,183	1,189	1,180	1,180	1,700	1,180
2023-01-06	1,198	1,198	1,180	1,183	2,700	1,183
2023-01-05	1,197	1,197	1,180	1,180	4,800	1,180
2023-01-04	1,182	1,182	1,175	1,175	2,700	1,175

分割・併合履歴： [2017-09-27]1株→0.1株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31