7379 (株)サーキュレーションの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	795	798	782	785	10,900	785
2023-12-28	758	795	750	795	47,800	795
2023-12-27	706	772	706	768	85,600	768
2023-12-26	696	730	696	705	37,800	705
2023-12-25	700	713	690	695	32,100	695
2023-12-22	716	719	695	695	51,300	695
2023-12-21	722	739	720	724	19,400	724
2023-12-20	730	772	726	726	96,900	726
2023-12-19	766	766	698	715	94,700	715
2023-12-18	748	802	732	761	236,100	761
2023-12-15	747	772	714	772	400,800	772
2023-12-14	665	748	656	672	279,700	672
2023-12-13	727	745	678	685	251,700	685
2023-12-12	750	758	728	738	45,900	738
2023-12-11	785	799	743	750	67,600	750
2023-12-08	774	790	771	783	9,400	783
2023-12-07	799	814	780	783	34,200	783
2023-12-06	798	798	777	787	23,800	787
2023-12-05	805	810	790	790	11,500	790
2023-12-04	835	835	811	811	10,800	811
2023-12-01	863	863	812	825	41,900	825
2023-11-30	855	870	834	857	46,500	857
2023-11-29	874	889	868	868	11,300	868
2023-11-28	894	897	868	878	18,400	878
2023-11-27	896	920	894	894	37,300	894
2023-11-24	919	941	911	911	17,100	911
2023-11-22	918	936	896	922	26,700	922
2023-11-21	897	932	891	918	34,800	918
2023-11-20	884	909	884	902	26,900	902
2023-11-17	884	919	884	896	40,100	896
2023-11-16	873	905	873	884	29,000	884
2023-11-15	824	875	824	871	37,800	871
2023-11-14	812	824	806	815	9,600	815
2023-11-13	837	837	801	801	26,300	801
2023-11-10	835	840	823	827	24,700	827
2023-11-09	837	855	830	853	12,600	853
2023-11-08	847	858	827	835	23,100	835
2023-11-07	847	867	845	850	16,600	850
2023-11-06	829	870	829	858	39,300	858
2023-11-02	806	828	800	825	28,800	825
2023-11-01	767	807	767	800	34,600	800
2023-10-31	741	774	726	767	46,400	767
2023-10-30	757	758	742	750	12,700	750
2023-10-27	745	763	740	758	96,100	758
2023-10-26	757	768	740	740	37,200	740
2023-10-25	792	792	756	771	34,200	771
2023-10-24	790	791	728	779	71,300	779
2023-10-23	788	798	765	765	69,300	765
2023-10-20	820	820	785	793	71,900	793
2023-10-19	847	857	833	833	24,900	833
2023-10-18	830	859	818	853	36,800	853
2023-10-17	850	868	819	828	83,700	828
2023-10-16	880	880	850	860	60,100	860
2023-10-13	903	918	880	886	54,400	886
2023-10-12	902	923	862	918	41,300	918
2023-10-11	952	953	899	899	78,300	899
2023-10-10	932	960	932	952	42,500	952
2023-10-06	941	945	918	932	39,400	932
2023-10-05	920	964	915	947	150,600	947
2023-10-04	920	948	911	917	76,900	917
2023-10-03	998	998	920	931	91,200	931
2023-10-02	1,044	1,046	999	999	62,900	999
2023-09-29	990	1,048	990	1,039	94,900	1,039
2023-09-28	978	1,000	978	987	23,200	987
2023-09-27	994	1,019	975	993	30,900	993
2023-09-26	998	1,015	992	996	48,300	996
2023-09-25	988	1,008	967	998	53,400	998
2023-09-22	962	1,011	959	988	70,200	988
2023-09-21	1,009	1,030	980	980	111,300	980
2023-09-20	949	1,012	944	1,010	161,200	1,010
2023-09-19	940	955	920	954	48,000	954
2023-09-15	928	970	928	941	132,600	941
2023-09-14	889	946	885	942	181,500	942
2023-09-13	920	927	895	904	64,200	904
2023-09-12	919	925	914	914	29,600	914
2023-09-11	906	923	903	904	46,400	904
2023-09-08	899	913	896	910	12,300	910
2023-09-07	915	916	881	911	48,300	911
2023-09-06	928	928	920	921	15,200	921
2023-09-05	920	929	919	920	15,700	920
2023-09-04	927	930	914	921	20,600	921
2023-09-01	922	930	913	922	25,500	922
2023-08-31	930	930	919	922	11,800	922
2023-08-30	934	934	920	921	19,100	921
2023-08-29	922	940	922	934	22,000	934
2023-08-28	935	935	920	926	12,800	926
2023-08-25	919	940	910	928	17,300	928
2023-08-24	930	934	919	924	25,700	924
2023-08-23	921	935	909	934	30,900	934
2023-08-22	920	930	916	921	16,400	921
2023-08-21	897	933	897	920	34,600	920
2023-08-18	890	913	890	897	22,800	897
2023-08-17	910	921	888	901	38,500	901
2023-08-16	899	919	877	910	46,000	910
2023-08-15	917	925	885	887	54,000	887
2023-08-14	914	924	912	912	28,600	912
2023-08-10	920	925	910	917	32,900	917
2023-08-09	902	928	900	921	37,900	921
2023-08-08	882	925	879	917	68,800	917
2023-08-07	858	886	851	885	49,800	885
2023-08-04	871	884	867	867	48,000	867
2023-08-03	881	893	871	883	33,000	883
2023-08-02	891	907	881	891	48,400	891
2023-08-01	909	913	886	899	35,100	899
2023-07-31	879	919	870	911	73,200	911
2023-07-28	867	882	845	879	95,700	879
2023-07-27	880	901	866	890	124,700	890
2023-07-26	877	914	873	910	58,700	910
2023-07-25	871	880	841	877	128,100	877
2023-07-24	914	923	873	881	142,800	881
2023-07-21	917	925	913	919	38,300	919
2023-07-20	920	944	915	920	70,100	920
2023-07-19	919	935	915	916	39,100	916
2023-07-18	915	925	910	919	45,900	919
2023-07-14	913	927	902	920	62,300	920
2023-07-13	930	934	913	913	48,500	913
2023-07-12	911	960	910	930	118,700	930
2023-07-11	912	930	912	914	68,200	914
2023-07-10	898	926	898	916	71,900	916
2023-07-07	868	915	864	898	89,800	898
2023-07-06	902	922	884	884	102,000	884
2023-07-05	911	926	907	911	48,100	911
2023-07-04	917	930	911	917	59,100	917
2023-07-03	925	934	912	925	79,000	925
2023-06-30	919	931	905	922	74,600	922
2023-06-29	910	933	904	924	87,400	924
2023-06-28	912	928	900	902	90,500	902
2023-06-27	914	927	891	912	118,500	912
2023-06-26	908	930	903	929	72,700	929
2023-06-23	916	938	907	926	153,500	926
2023-06-22	960	960	916	916	252,300	916
2023-06-21	976	986	950	966	194,000	966
2023-06-20	951	995	930	991	272,400	991
2023-06-19	955	990	947	954	298,800	954
2023-06-16	967	969	897	946	388,300	946
2023-06-15	886	977	886	952	621,600	952
2023-06-14	895	919	852	871	999,400	871
2023-06-13	988	1,050	967	1,044	588,800	1,044
2023-06-12	921	972	920	967	295,000	967
2023-06-09	926	931	903	915	213,200	915
2023-06-08	874	940	873	920	387,100	920
2023-06-07	883	929	870	873	327,200	873
2023-06-06	905	920	874	880	274,600	880
2023-06-05	892	915	866	900	515,600	900
2023-06-02	790	879	781	874	467,000	874
2023-06-01	753	790	750	789	174,200	789
2023-05-31	737	754	726	749	90,400	749
2023-05-30	730	745	712	736	152,800	736
2023-05-29	772	775	734	739	193,500	739
2023-05-26	786	798	753	759	148,700	759
2023-05-25	829	839	772	784	192,000	784
2023-05-24	822	858	803	814	306,200	814
2023-05-23	799	845	782	807	452,500	807
2023-05-22	767	789	753	788	318,800	788
2023-05-19	718	764	718	757	191,100	757
2023-05-18	724	741	707	719	124,000	719
2023-05-17	717	732	700	723	84,900	723
2023-05-16	740	744	716	725	179,800	725
2023-05-15	723	760	713	754	265,000	754
2023-05-12	731	744	705	722	386,700	722
2023-05-11	745	777	696	738	883,500	738
2023-05-10	670	747	660	723	851,600	723
2023-05-09	639	679	624	664	443,900	664
2023-05-08	653	653	621	630	307,500	630
2023-05-02	686	686	665	673	152,800	673
2023-05-01	694	706	684	698	168,800	698
2023-04-28	681	696	678	685	132,900	685
2023-04-27	685	702	660	682	445,400	682
2023-04-26	716	721	698	700	169,600	700
2023-04-25	748	748	713	726	383,200	726
2023-04-24	797	816	755	758	338,900	758
2023-04-21	815	837	765	793	584,400	793
2023-04-20	849	850	807	809	295,100	809
2023-04-19	925	929	856	862	458,000	862
2023-04-18	940	1,000	939	988	127,100	988
2023-04-17	947	952	934	937	59,900	937
2023-04-14	944	955	919	947	70,500	947
2023-04-13	950	968	938	940	67,400	940
2023-04-12	952	954	943	950	119,300	950
2023-04-11	975	981	942	967	136,700	967
2023-04-10	1,000	1,000	976	990	48,900	990
2023-04-07	1,030	1,041	980	1,000	116,200	1,000
2023-04-06	1,086	1,088	1,031	1,051	45,300	1,051
2023-04-05	1,128	1,128	1,085	1,093	41,800	1,093
2023-04-04	1,136	1,163	1,130	1,147	44,400	1,147
2023-04-03	1,097	1,155	1,097	1,144	47,400	1,144
2023-03-31	1,063	1,117	1,063	1,096	41,800	1,096
2023-03-30	1,079	1,095	1,052	1,060	17,800	1,060
2023-03-29	1,077	1,094	1,058	1,079	38,900	1,079
2023-03-28	1,060	1,066	1,025	1,066	46,700	1,066
2023-03-27	1,115	1,115	1,058	1,058	58,900	1,058
2023-03-24	1,130	1,147	1,087	1,111	54,400	1,111
2023-03-23	1,085	1,139	1,080	1,130	29,100	1,130
2023-03-22	1,101	1,116	1,085	1,097	13,400	1,097
2023-03-20	1,121	1,121	1,089	1,096	41,900	1,096
2023-03-17	1,157	1,180	1,090	1,121	108,500	1,121
2023-03-16	1,185	1,274	1,153	1,247	108,300	1,247
2023-03-15	1,257	1,266	1,192	1,207	53,000	1,207
2023-03-14	1,301	1,306	1,195	1,254	82,400	1,254
2023-03-13	1,336	1,350	1,310	1,321	29,300	1,321
2023-03-10	1,396	1,396	1,352	1,380	28,100	1,380
2023-03-09	1,469	1,469	1,398	1,423	19,400	1,423
2023-03-08	1,423	1,451	1,409	1,439	17,700	1,439
2023-03-07	1,401	1,464	1,392	1,431	29,800	1,431
2023-03-06	1,423	1,439	1,398	1,406	17,900	1,406
2023-03-03	1,373	1,419	1,361	1,410	15,100	1,410
2023-03-02	1,403	1,403	1,367	1,373	7,300	1,373
2023-03-01	1,420	1,424	1,366	1,403	12,500	1,403
2023-02-28	1,324	1,419	1,324	1,414	46,100	1,414
2023-02-27	1,307	1,332	1,284	1,321	16,400	1,321
2023-02-24	1,302	1,310	1,282	1,296	11,400	1,296
2023-02-22	1,338	1,346	1,306	1,310	17,800	1,310
2023-02-21	1,358	1,372	1,335	1,340	8,800	1,340
2023-02-20	1,370	1,370	1,343	1,357	6,600	1,357
2023-02-17	1,353	1,365	1,347	1,365	4,500	1,365
2023-02-16	1,335	1,377	1,330	1,353	7,600	1,353
2023-02-15	1,401	1,401	1,321	1,335	30,300	1,335
2023-02-14	1,432	1,434	1,399	1,401	6,800	1,401
2023-02-13	1,438	1,438	1,393	1,422	15,400	1,422
2023-02-10	1,453	1,472	1,436	1,438	30,000	1,438
2023-02-09	1,428	1,456	1,412	1,450	16,300	1,450
2023-02-08	1,398	1,435	1,391	1,429	11,800	1,429
2023-02-07	1,388	1,414	1,388	1,398	3,200	1,398
2023-02-06	1,423	1,423	1,384	1,400	11,900	1,400
2023-02-03	1,438	1,438	1,396	1,423	19,000	1,423
2023-02-02	1,465	1,465	1,420	1,442	8,200	1,442
2023-02-01	1,475	1,500	1,440	1,465	29,200	1,465
2023-01-31	1,469	1,493	1,460	1,475	31,900	1,475
2023-01-30	1,408	1,454	1,395	1,447	32,300	1,447
2023-01-27	1,418	1,422	1,371	1,378	28,000	1,378
2023-01-26	1,420	1,440	1,396	1,425	18,200	1,425
2023-01-25	1,430	1,450	1,394	1,412	32,800	1,412
2023-01-24	1,500	1,509	1,410	1,423	93,600	1,423
2023-01-23	1,517	1,517	1,472	1,492	16,500	1,492
2023-01-20	1,480	1,496	1,461	1,493	14,100	1,493
2023-01-19	1,479	1,480	1,431	1,455	17,600	1,455
2023-01-18	1,450	1,525	1,443	1,494	66,100	1,494
2023-01-17	1,418	1,426	1,400	1,420	11,700	1,420
2023-01-16	1,350	1,456	1,345	1,432	24,000	1,432
2023-01-13	1,435	1,437	1,351	1,354	36,200	1,354
2023-01-12	1,448	1,469	1,426	1,445	21,600	1,445
2023-01-11	1,358	1,446	1,358	1,430	47,300	1,430
2023-01-10	1,366	1,388	1,328	1,337	11,700	1,337
2023-01-06	1,380	1,388	1,346	1,371	51,300	1,371
2023-01-05	1,350	1,369	1,331	1,350	13,100	1,350
2023-01-04	1,362	1,389	1,350	1,351	25,400	1,351

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30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

7379 (株)サーキュレーション の時系列データ [2023年度]

7379 (株)サーキュレーションの時系列データ [2023年度]