7379 (株)サーキュレーション の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 650 | 650 | 636 | 643 | 1,800 | 643 |
| 2024-11-20 | 656 | 656 | 639 | 649 | 5,700 | 649 |
| 2024-11-19 | 659 | 659 | 640 | 646 | 1,800 | 646 |
| 2024-11-18 | 650 | 660 | 642 | 658 | 33,100 | 658 |
| 2024-11-15 | 647 | 647 | 643 | 643 | 900 | 643 |
| 2024-11-14 | 649 | 649 | 610 | 643 | 6,400 | 643 |
| 2024-11-13 | 649 | 649 | 629 | 649 | 900 | 649 |
| 2024-11-12 | 650 | 650 | 637 | 648 | 3,100 | 648 |
| 2024-11-11 | 633 | 648 | 633 | 645 | 6,100 | 645 |
| 2024-11-08 | 630 | 633 | 610 | 633 | 4,300 | 633 |
| 2024-11-07 | 620 | 628 | 610 | 628 | 13,900 | 628 |
| 2024-11-06 | 600 | 615 | 598 | 611 | 6,800 | 611 |
| 2024-11-05 | 600 | 600 | 598 | 600 | 1,800 | 600 |
| 2024-11-01 | 612 | 612 | 600 | 602 | 1,200 | 602 |
| 2024-10-31 | 617 | 617 | 607 | 615 | 1,700 | 615 |
| 2024-10-30 | 608 | 615 | 591 | 615 | 15,700 | 615 |
| 2024-10-29 | 617 | 617 | 584 | 606 | 14,600 | 606 |
| 2024-10-28 | 614 | 617 | 603 | 615 | 1,100 | 615 |
| 2024-10-25 | 628 | 628 | 597 | 614 | 12,100 | 614 |
| 2024-10-24 | 622 | 628 | 611 | 623 | 2,800 | 623 |
| 2024-10-23 | 630 | 637 | 620 | 624 | 4,100 | 624 |
| 2024-10-22 | 639 | 645 | 630 | 632 | 5,000 | 632 |
| 2024-10-21 | 656 | 656 | 640 | 643 | 2,800 | 643 |
| 2024-10-18 | 650 | 656 | 640 | 654 | 3,900 | 654 |
| 2024-10-17 | 656 | 663 | 640 | 650 | 9,500 | 650 |
| 2024-10-16 | 664 | 664 | 651 | 659 | 11,400 | 659 |
| 2024-10-15 | 651 | 667 | 643 | 664 | 12,800 | 664 |
| 2024-10-11 | 648 | 668 | 644 | 651 | 17,400 | 651 |
| 2024-10-10 | 650 | 665 | 648 | 652 | 75,400 | 652 |
| 2024-10-09 | 655 | 660 | 646 | 660 | 11,300 | 660 |
| 2024-10-08 | 661 | 663 | 645 | 659 | 12,600 | 659 |
| 2024-10-07 | 659 | 679 | 657 | 663 | 10,100 | 663 |
| 2024-10-04 | 642 | 669 | 642 | 655 | 11,400 | 655 |
| 2024-10-03 | 650 | 659 | 642 | 652 | 12,700 | 652 |
| 2024-10-02 | 647 | 673 | 636 | 654 | 18,700 | 654 |
| 2024-10-01 | 672 | 687 | 647 | 647 | 16,900 | 647 |
| 2024-09-30 | 685 | 695 | 672 | 677 | 12,500 | 677 |
| 2024-09-27 | 693 | 693 | 678 | 685 | 31,700 | 685 |
| 2024-09-26 | 650 | 693 | 650 | 693 | 37,200 | 693 |
| 2024-09-25 | 659 | 671 | 648 | 669 | 19,000 | 669 |
| 2024-09-24 | 633 | 657 | 630 | 649 | 16,700 | 649 |
| 2024-09-20 | 642 | 644 | 633 | 633 | 5,300 | 633 |
| 2024-09-19 | 643 | 650 | 635 | 637 | 8,200 | 637 |
| 2024-09-18 | 636 | 652 | 629 | 637 | 9,100 | 637 |
| 2024-09-17 | 666 | 673 | 626 | 638 | 37,900 | 638 |
| 2024-09-13 | 648 | 686 | 648 | 686 | 45,800 | 686 |
| 2024-09-12 | 680 | 680 | 637 | 653 | 11,800 | 653 |
| 2024-09-11 | 638 | 660 | 638 | 651 | 8,500 | 651 |
| 2024-09-10 | 662 | 677 | 627 | 645 | 28,400 | 645 |
| 2024-09-09 | 601 | 663 | 601 | 661 | 17,400 | 661 |
| 2024-09-06 | 640 | 650 | 625 | 629 | 20,800 | 629 |
| 2024-09-05 | 654 | 672 | 648 | 650 | 11,400 | 650 |
| 2024-09-04 | 661 | 685 | 660 | 664 | 24,100 | 664 |
| 2024-09-03 | 639 | 681 | 638 | 679 | 29,700 | 679 |
| 2024-09-02 | 622 | 638 | 618 | 634 | 12,600 | 634 |
| 2024-08-30 | 615 | 625 | 615 | 617 | 5,800 | 617 |
| 2024-08-29 | 619 | 627 | 617 | 618 | 4,800 | 618 |
| 2024-08-28 | 623 | 635 | 621 | 628 | 3,600 | 628 |
| 2024-08-27 | 605 | 634 | 605 | 633 | 9,900 | 633 |
| 2024-08-26 | 596 | 616 | 587 | 615 | 20,800 | 615 |
| 2024-08-23 | 625 | 625 | 585 | 596 | 55,400 | 596 |
| 2024-08-22 | 636 | 655 | 613 | 615 | 28,500 | 615 |
| 2024-08-21 | 617 | 670 | 617 | 637 | 50,700 | 637 |
| 2024-08-20 | 609 | 631 | 607 | 627 | 15,500 | 627 |
| 2024-08-19 | 603 | 615 | 593 | 603 | 18,100 | 603 |
| 2024-08-16 | 617 | 626 | 603 | 614 | 10,800 | 614 |
| 2024-08-15 | 609 | 631 | 605 | 617 | 8,900 | 617 |
| 2024-08-14 | 591 | 622 | 591 | 611 | 19,100 | 611 |
| 2024-08-13 | 554 | 606 | 554 | 604 | 23,100 | 604 |
| 2024-08-09 | 531 | 565 | 531 | 550 | 8,400 | 550 |
| 2024-08-08 | 518 | 555 | 514 | 531 | 12,400 | 531 |
| 2024-08-07 | 496 | 545 | 496 | 519 | 18,300 | 519 |
| 2024-08-06 | 507 | 555 | 507 | 516 | 30,500 | 516 |
| 2024-08-05 | 527 | 551 | 507 | 507 | 43,600 | 507 |
| 2024-08-02 | 622 | 634 | 607 | 607 | 31,800 | 607 |
| 2024-08-01 | 676 | 687 | 658 | 662 | 10,900 | 662 |
| 2024-07-31 | 677 | 684 | 677 | 684 | 3,000 | 684 |
| 2024-07-30 | 688 | 695 | 678 | 680 | 6,900 | 680 |
| 2024-07-29 | 680 | 695 | 680 | 687 | 3,100 | 687 |
| 2024-07-26 | 681 | 688 | 677 | 677 | 3,200 | 677 |
| 2024-07-25 | 680 | 687 | 672 | 686 | 12,100 | 686 |
| 2024-07-24 | 686 | 686 | 667 | 674 | 10,500 | 674 |
| 2024-07-23 | 689 | 700 | 671 | 677 | 18,800 | 677 |
| 2024-07-22 | 697 | 701 | 688 | 690 | 8,500 | 690 |
| 2024-07-19 | 707 | 713 | 697 | 697 | 6,300 | 697 |
| 2024-07-18 | 697 | 718 | 697 | 714 | 9,400 | 714 |
| 2024-07-17 | 700 | 708 | 693 | 707 | 11,700 | 707 |
| 2024-07-16 | 695 | 713 | 693 | 697 | 14,500 | 697 |
| 2024-07-12 | 676 | 697 | 672 | 695 | 14,200 | 695 |
| 2024-07-11 | 694 | 694 | 669 | 684 | 18,400 | 684 |
| 2024-07-10 | 706 | 707 | 679 | 695 | 51,900 | 695 |
| 2024-07-09 | 700 | 707 | 698 | 698 | 5,900 | 698 |
| 2024-07-08 | 700 | 709 | 700 | 700 | 3,400 | 700 |
| 2024-07-05 | 702 | 710 | 698 | 704 | 6,500 | 704 |
| 2024-07-04 | 699 | 713 | 699 | 702 | 9,200 | 702 |
| 2024-07-03 | 700 | 706 | 698 | 704 | 8,500 | 704 |
| 2024-07-02 | 704 | 708 | 697 | 706 | 5,500 | 706 |
| 2024-07-01 | 724 | 727 | 701 | 709 | 19,900 | 709 |
| 2024-06-28 | 724 | 726 | 718 | 725 | 10,000 | 725 |
| 2024-06-27 | 721 | 731 | 718 | 718 | 17,600 | 718 |
| 2024-06-26 | 710 | 730 | 709 | 723 | 29,900 | 723 |
| 2024-06-25 | 702 | 717 | 697 | 709 | 20,300 | 709 |
| 2024-06-24 | 725 | 725 | 697 | 700 | 28,600 | 700 |
| 2024-06-21 | 707 | 725 | 707 | 725 | 43,500 | 725 |
| 2024-06-20 | 682 | 715 | 677 | 707 | 25,100 | 707 |
| 2024-06-19 | 688 | 695 | 681 | 681 | 9,900 | 681 |
| 2024-06-18 | 687 | 695 | 681 | 691 | 11,500 | 691 |
| 2024-06-17 | 687 | 696 | 677 | 685 | 28,900 | 685 |
| 2024-06-14 | 667 | 712 | 667 | 687 | 139,200 | 687 |
| 2024-06-13 | 726 | 730 | 710 | 727 | 46,000 | 727 |
| 2024-06-12 | 724 | 738 | 714 | 726 | 58,000 | 726 |
| 2024-06-11 | 750 | 755 | 720 | 734 | 86,400 | 734 |
| 2024-06-10 | 760 | 760 | 736 | 748 | 168,200 | 748 |
| 2024-06-07 | 718 | 732 | 715 | 715 | 20,400 | 715 |
| 2024-06-06 | 718 | 744 | 713 | 718 | 78,900 | 718 |
| 2024-06-05 | 789 | 803 | 728 | 728 | 585,000 | 728 |
| 2024-06-04 | 789 | 789 | 753 | 789 | 814,200 | 789 |
| 2024-06-03 | 672 | 696 | 672 | 689 | 9,100 | 689 |
| 2024-05-31 | 674 | 674 | 663 | 666 | 7,000 | 666 |
| 2024-05-30 | 678 | 678 | 658 | 674 | 15,400 | 674 |
| 2024-05-29 | 690 | 693 | 675 | 675 | 10,000 | 675 |
| 2024-05-28 | 683 | 694 | 680 | 680 | 8,800 | 680 |
| 2024-05-27 | 707 | 707 | 658 | 679 | 16,400 | 679 |
| 2024-05-24 | 696 | 698 | 680 | 687 | 8,100 | 687 |
| 2024-05-23 | 711 | 713 | 704 | 705 | 32,000 | 705 |
| 2024-05-22 | 725 | 725 | 711 | 711 | 1,000 | 711 |
| 2024-05-21 | 736 | 736 | 713 | 713 | 8,900 | 713 |
| 2024-05-20 | 710 | 717 | 707 | 707 | 6,400 | 707 |
| 2024-05-17 | 718 | 722 | 705 | 718 | 9,400 | 718 |
| 2024-05-16 | 727 | 727 | 712 | 720 | 3,300 | 720 |
| 2024-05-15 | 733 | 733 | 724 | 724 | 4,100 | 724 |
| 2024-05-14 | 715 | 732 | 715 | 724 | 14,700 | 724 |
| 2024-05-13 | 710 | 735 | 710 | 725 | 6,300 | 725 |
| 2024-05-10 | 724 | 730 | 719 | 725 | 16,600 | 725 |
| 2024-05-09 | 741 | 742 | 725 | 727 | 8,400 | 727 |
| 2024-05-08 | 729 | 747 | 726 | 731 | 8,100 | 731 |
| 2024-05-07 | 724 | 748 | 724 | 735 | 19,800 | 735 |
| 2024-05-02 | 725 | 731 | 721 | 724 | 9,200 | 724 |
| 2024-05-01 | 724 | 732 | 712 | 724 | 9,800 | 724 |
| 2024-04-30 | 705 | 731 | 705 | 725 | 27,700 | 725 |
| 2024-04-26 | 694 | 719 | 680 | 704 | 31,700 | 704 |
| 2024-04-25 | 701 | 705 | 682 | 691 | 36,400 | 691 |
| 2024-04-24 | 702 | 721 | 700 | 702 | 19,900 | 702 |
| 2024-04-23 | 709 | 722 | 702 | 704 | 26,000 | 704 |
| 2024-04-22 | 686 | 717 | 667 | 710 | 56,400 | 710 |
| 2024-04-19 | 713 | 760 | 658 | 687 | 303,200 | 687 |
| 2024-04-18 | 677 | 689 | 660 | 680 | 33,300 | 680 |
| 2024-04-17 | 685 | 699 | 672 | 693 | 28,900 | 693 |
| 2024-04-16 | 675 | 684 | 665 | 675 | 25,100 | 675 |
| 2024-04-15 | 658 | 674 | 642 | 668 | 43,000 | 668 |
| 2024-04-12 | 691 | 694 | 658 | 668 | 98,800 | 668 |
| 2024-04-11 | 705 | 711 | 690 | 697 | 24,500 | 697 |
| 2024-04-10 | 714 | 726 | 705 | 718 | 24,000 | 718 |
| 2024-04-09 | 706 | 721 | 705 | 713 | 24,300 | 713 |
| 2024-04-08 | 703 | 707 | 687 | 691 | 26,000 | 691 |
| 2024-04-05 | 708 | 716 | 691 | 700 | 62,700 | 700 |
| 2024-04-04 | 711 | 725 | 704 | 720 | 23,900 | 720 |
| 2024-04-03 | 711 | 718 | 702 | 711 | 13,200 | 711 |
| 2024-04-02 | 738 | 738 | 711 | 722 | 24,000 | 722 |
| 2024-04-01 | 774 | 774 | 738 | 741 | 13,400 | 741 |
| 2024-03-29 | 734 | 750 | 734 | 744 | 12,000 | 744 |
| 2024-03-28 | 725 | 734 | 725 | 734 | 11,600 | 734 |
| 2024-03-27 | 734 | 742 | 721 | 724 | 16,200 | 724 |
| 2024-03-26 | 725 | 740 | 723 | 734 | 13,200 | 734 |
| 2024-03-25 | 739 | 743 | 725 | 725 | 24,700 | 725 |
| 2024-03-22 | 755 | 755 | 724 | 731 | 114,400 | 731 |
| 2024-03-21 | 750 | 776 | 740 | 740 | 54,600 | 740 |
| 2024-03-19 | 734 | 746 | 724 | 739 | 17,500 | 739 |
| 2024-03-18 | 700 | 735 | 700 | 724 | 73,300 | 724 |
| 2024-03-15 | 753 | 758 | 724 | 724 | 86,500 | 724 |
| 2024-03-14 | 760 | 762 | 744 | 753 | 21,700 | 753 |
| 2024-03-13 | 763 | 768 | 750 | 760 | 31,900 | 760 |
| 2024-03-12 | 753 | 773 | 742 | 767 | 27,200 | 767 |
| 2024-03-11 | 785 | 795 | 756 | 759 | 53,000 | 759 |
| 2024-03-08 | 813 | 819 | 783 | 795 | 64,400 | 795 |
| 2024-03-07 | 836 | 842 | 802 | 821 | 164,100 | 821 |
| 2024-03-06 | 830 | 845 | 820 | 833 | 13,800 | 833 |
| 2024-03-05 | 825 | 839 | 808 | 830 | 25,000 | 830 |
| 2024-03-04 | 815 | 828 | 811 | 826 | 27,500 | 826 |
| 2024-03-01 | 836 | 847 | 817 | 826 | 39,300 | 826 |
| 2024-02-29 | 840 | 842 | 821 | 831 | 30,700 | 831 |
| 2024-02-28 | 844 | 853 | 837 | 845 | 36,400 | 845 |
| 2024-02-27 | 877 | 877 | 842 | 850 | 50,500 | 850 |
| 2024-02-26 | 849 | 881 | 834 | 876 | 92,900 | 876 |
| 2024-02-22 | 830 | 831 | 814 | 819 | 15,800 | 819 |
| 2024-02-21 | 877 | 877 | 816 | 820 | 56,000 | 820 |
| 2024-02-20 | 871 | 887 | 852 | 883 | 59,100 | 883 |
| 2024-02-19 | 829 | 873 | 825 | 864 | 49,200 | 864 |
| 2024-02-16 | 786 | 824 | 777 | 814 | 28,600 | 814 |
| 2024-02-15 | 826 | 826 | 779 | 799 | 54,600 | 799 |
| 2024-02-14 | 836 | 836 | 815 | 818 | 15,800 | 818 |
| 2024-02-13 | 830 | 841 | 818 | 838 | 26,700 | 838 |
| 2024-02-09 | 830 | 852 | 814 | 814 | 18,600 | 814 |
| 2024-02-08 | 843 | 852 | 818 | 827 | 23,700 | 827 |
| 2024-02-07 | 903 | 903 | 840 | 841 | 66,000 | 841 |
| 2024-02-06 | 880 | 890 | 862 | 890 | 18,100 | 890 |
| 2024-02-05 | 882 | 895 | 868 | 880 | 36,200 | 880 |
| 2024-02-02 | 880 | 917 | 879 | 881 | 87,700 | 881 |
| 2024-02-01 | 877 | 878 | 844 | 878 | 67,500 | 878 |
| 2024-01-31 | 879 | 879 | 830 | 870 | 138,600 | 870 |
| 2024-01-30 | 829 | 829 | 809 | 819 | 7,500 | 819 |
| 2024-01-29 | 804 | 831 | 801 | 826 | 23,600 | 826 |
| 2024-01-26 | 829 | 829 | 799 | 799 | 23,100 | 799 |
| 2024-01-25 | 837 | 837 | 810 | 829 | 28,400 | 829 |
| 2024-01-24 | 828 | 855 | 819 | 825 | 34,900 | 825 |
| 2024-01-23 | 833 | 855 | 824 | 828 | 76,600 | 828 |
| 2024-01-22 | 765 | 830 | 765 | 827 | 68,400 | 827 |
| 2024-01-19 | 718 | 763 | 718 | 755 | 30,500 | 755 |
| 2024-01-18 | 726 | 731 | 719 | 720 | 13,100 | 720 |
| 2024-01-17 | 745 | 752 | 725 | 732 | 20,100 | 732 |
| 2024-01-16 | 762 | 775 | 745 | 745 | 21,400 | 745 |
| 2024-01-15 | 777 | 781 | 763 | 763 | 20,500 | 763 |
| 2024-01-12 | 779 | 799 | 769 | 783 | 15,800 | 783 |
| 2024-01-11 | 791 | 797 | 778 | 785 | 16,600 | 785 |
| 2024-01-10 | 799 | 825 | 794 | 794 | 30,100 | 794 |
| 2024-01-09 | 810 | 826 | 809 | 814 | 13,500 | 814 |
| 2024-01-05 | 819 | 820 | 800 | 800 | 21,300 | 800 |
| 2024-01-04 | 779 | 836 | 764 | 830 | 52,700 | 830 |
分割・併合履歴 ： なし
