7379 (株)サーキュレーション 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 |
|---|---|---|---|---|---|---|
| 2025-04-03 | 624 | 624 | 587 | 596 | 20,400 | 596 |
| 2025-04-02 | 630 | 634 | 616 | 627 | 10,000 | 627 |
| 2025-04-01 | 639 | 643 | 630 | 630 | 8,900 | 630 |
| 2025-03-31 | 647 | 653 | 631 | 639 | 32,900 | 639 |
| 2025-03-28 | 658 | 670 | 657 | 665 | 4,100 | 665 |
| 2025-03-27 | 669 | 671 | 658 | 658 | 8,300 | 658 |
| 2025-03-26 | 650 | 671 | 650 | 669 | 21,200 | 669 |
| 2025-03-25 | 659 | 659 | 649 | 650 | 6,200 | 650 |
| 2025-03-24 | 655 | 657 | 648 | 656 | 13,100 | 656 |
| 2025-03-21 | 656 | 657 | 643 | 645 | 10,900 | 645 |
| 2025-03-19 | 630 | 653 | 622 | 648 | 31,200 | 648 |
| 2025-03-18 | 644 | 645 | 619 | 623 | 42,100 | 623 |
| 2025-03-17 | 651 | 672 | 637 | 645 | 107,100 | 645 |
| 2025-03-14 | 658 | 677 | 640 | 671 | 58,500 | 671 |
| 2025-03-13 | 645 | 670 | 639 | 656 | 35,100 | 656 |
| 2025-03-12 | 633 | 644 | 632 | 639 | 10,600 | 639 |
| 2025-03-11 | 634 | 635 | 626 | 631 | 3,800 | 631 |
| 2025-03-10 | 628 | 635 | 623 | 629 | 3,500 | 629 |
| 2025-03-07 | 622 | 636 | 620 | 628 | 3,400 | 628 |
| 2025-03-06 | 620 | 630 | 613 | 629 | 13,300 | 629 |
| 2025-03-05 | 631 | 640 | 617 | 620 | 12,900 | 620 |
| 2025-03-04 | 632 | 637 | 615 | 635 | 11,000 | 635 |
| 2025-03-03 | 630 | 639 | 622 | 638 | 2,300 | 638 |
| 2025-02-28 | 628 | 634 | 619 | 630 | 12,700 | 630 |
| 2025-02-27 | 630 | 630 | 622 | 628 | 2,900 | 628 |
| 2025-02-26 | 617 | 640 | 608 | 624 | 12,500 | 624 |
| 2025-02-25 | 617 | 619 | 609 | 619 | 6,100 | 619 |
| 2025-02-21 | 605 | 613 | 605 | 607 | 5,100 | 607 |
| 2025-02-20 | 607 | 614 | 603 | 607 | 5,500 | 607 |
| 2025-02-19 | 607 | 611 | 605 | 610 | 2,400 | 610 |
| 2025-02-18 | 604 | 610 | 604 | 609 | 2,500 | 609 |
| 2025-02-17 | 610 | 612 | 600 | 609 | 7,400 | 609 |
| 2025-02-14 | 611 | 611 | 602 | 607 | 6,300 | 607 |
| 2025-02-13 | 597 | 619 | 597 | 605 | 7,400 | 605 |
| 2025-02-12 | 600 | 605 | 597 | 597 | 5,000 | 597 |
| 2025-02-10 | 600 | 611 | 599 | 604 | 5,800 | 604 |
| 2025-02-07 | 607 | 607 | 597 | 600 | 14,800 | 600 |
| 2025-02-06 | 609 | 616 | 600 | 607 | 3,500 | 607 |
| 2025-02-05 | 600 | 611 | 600 | 611 | 2,800 | 611 |
| 2025-02-04 | 601 | 609 | 599 | 600 | 4,200 | 600 |
| 2025-02-03 | 607 | 614 | 600 | 601 | 5,500 | 601 |
| 2025-01-31 | 625 | 625 | 603 | 615 | 18,200 | 615 |
| 2025-01-30 | 616 | 616 | 599 | 605 | 11,000 | 605 |
| 2025-01-29 | 623 | 629 | 615 | 621 | 4,900 | 621 |
| 2025-01-28 | 600 | 629 | 595 | 614 | 10,600 | 614 |
| 2025-01-27 | 614 | 614 | 597 | 602 | 9,600 | 602 |
| 2025-01-24 | 600 | 606 | 597 | 606 | 2,800 | 606 |
| 2025-01-23 | 606 | 608 | 596 | 597 | 6,400 | 597 |
| 2025-01-22 | 610 | 614 | 604 | 609 | 7,200 | 609 |
| 2025-01-21 | 616 | 626 | 607 | 609 | 8,400 | 609 |
| 2025-01-20 | 619 | 619 | 614 | 617 | 1,700 | 617 |
| 2025-01-17 | 615 | 620 | 607 | 613 | 3,600 | 613 |
| 2025-01-16 | 626 | 626 | 614 | 615 | 6,300 | 615 |
| 2025-01-15 | 637 | 639 | 626 | 626 | 1,600 | 626 |
| 2025-01-14 | 648 | 648 | 633 | 637 | 2,700 | 637 |
| 2025-01-10 | 632 | 648 | 632 | 648 | 1,800 | 648 |
| 2025-01-09 | 645 | 645 | 630 | 634 | 3,700 | 634 |
| 2025-01-08 | 646 | 660 | 646 | 655 | 6,500 | 655 |
| 2025-01-07 | 647 | 659 | 634 | 649 | 12,400 | 649 |
| 2025-01-06 | 643 | 671 | 642 | 648 | 24,500 | 648 |
分割・併合履歴 ： なし