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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
