8254 (株)さいか屋 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 |
|---|---|---|---|---|---|---|
| 2025-04-10 | 395 | 396 | 389 | 394 | 3,700 | 394 |
| 2025-04-09 | 386 | 386 | 383 | 386 | 11,100 | 386 |
| 2025-04-08 | 383 | 385 | 377 | 382 | 3,600 | 382 |
| 2025-04-07 | 371 | 384 | 361 | 373 | 12,300 | 373 |
| 2025-04-04 | 390 | 393 | 373 | 387 | 7,700 | 387 |
| 2025-04-03 | 394 | 397 | 391 | 393 | 2,000 | 393 |
| 2025-04-02 | 396 | 398 | 394 | 396 | 500 | 396 |
| 2025-04-01 | 398 | 398 | 392 | 396 | 3,700 | 396 |
| 2025-03-31 | 396 | 396 | 392 | 393 | 2,100 | 393 |
| 2025-03-28 | 397 | 399 | 393 | 396 | 5,100 | 396 |
| 2025-03-27 | 393 | 396 | 391 | 396 | 9,400 | 396 |
| 2025-03-26 | 393 | 397 | 393 | 395 | 2,100 | 395 |
| 2025-03-25 | 391 | 396 | 391 | 395 | 12,300 | 395 |
| 2025-03-24 | 398 | 398 | 382 | 394 | 6,600 | 394 |
| 2025-03-21 | 398 | 398 | 395 | 398 | 1,800 | 398 |
| 2025-03-19 | 398 | 398 | 398 | 398 | 700 | 398 |
| 2025-03-18 | 396 | 399 | 393 | 399 | 4,400 | 399 |
| 2025-03-17 | 396 | 398 | 395 | 397 | 4,100 | 397 |
| 2025-03-14 | 398 | 398 | 394 | 397 | 2,700 | 397 |
| 2025-03-13 | 398 | 399 | 392 | 398 | 4,000 | 398 |
| 2025-03-12 | 395 | 401 | 390 | 399 | 8,700 | 399 |
| 2025-03-11 | 396 | 396 | 390 | 395 | 4,300 | 395 |
| 2025-03-10 | 393 | 398 | 391 | 396 | 5,900 | 396 |
| 2025-03-07 | 395 | 397 | 394 | 395 | 1,700 | 395 |
| 2025-03-06 | 393 | 397 | 393 | 397 | 3,100 | 397 |
| 2025-03-05 | 397 | 398 | 391 | 397 | 6,500 | 397 |
| 2025-03-04 | 398 | 399 | 393 | 397 | 4,100 | 397 |
| 2025-03-03 | 397 | 399 | 395 | 399 | 2,100 | 399 |
| 2025-02-28 | 395 | 397 | 391 | 397 | 6,900 | 397 |
| 2025-02-27 | 396 | 398 | 388 | 396 | 8,900 | 396 |
| 2025-02-26 | 400 | 404 | 397 | 400 | 14,900 | 400 |
| 2025-02-25 | 410 | 410 | 403 | 408 | 5,500 | 408 |
| 2025-02-21 | 407 | 410 | 407 | 409 | 2,600 | 409 |
| 2025-02-20 | 409 | 411 | 407 | 410 | 2,800 | 410 |
| 2025-02-19 | 409 | 410 | 404 | 409 | 5,000 | 409 |
| 2025-02-18 | 406 | 410 | 403 | 408 | 5,400 | 408 |
| 2025-02-17 | 405 | 409 | 401 | 409 | 7,600 | 409 |
| 2025-02-14 | 407 | 408 | 405 | 405 | 4,000 | 405 |
| 2025-02-13 | 408 | 409 | 404 | 407 | 4,200 | 407 |
| 2025-02-12 | 406 | 408 | 403 | 407 | 4,000 | 407 |
| 2025-02-10 | 405 | 406 | 403 | 406 | 4,100 | 406 |
| 2025-02-07 | 404 | 405 | 399 | 405 | 5,400 | 405 |
| 2025-02-06 | 401 | 404 | 398 | 403 | 6,100 | 403 |
| 2025-02-05 | 404 | 405 | 400 | 401 | 5,500 | 401 |
| 2025-02-04 | 405 | 405 | 401 | 404 | 4,200 | 404 |
| 2025-02-03 | 405 | 407 | 403 | 405 | 3,100 | 405 |
| 2025-01-31 | 401 | 405 | 401 | 404 | 3,000 | 404 |
| 2025-01-30 | 401 | 404 | 400 | 404 | 4,400 | 404 |
| 2025-01-29 | 403 | 403 | 399 | 403 | 5,800 | 403 |
| 2025-01-28 | 400 | 404 | 400 | 402 | 4,500 | 402 |
| 2025-01-27 | 401 | 403 | 394 | 401 | 7,600 | 401 |
| 2025-01-24 | 399 | 403 | 399 | 403 | 4,800 | 403 |
| 2025-01-23 | 403 | 405 | 399 | 402 | 4,600 | 402 |
| 2025-01-22 | 398 | 403 | 393 | 403 | 7,300 | 403 |
| 2025-01-21 | 398 | 401 | 395 | 395 | 8,400 | 395 |
| 2025-01-20 | 399 | 403 | 398 | 398 | 5,000 | 398 |
| 2025-01-17 | 400 | 404 | 396 | 396 | 6,300 | 396 |
| 2025-01-16 | 402 | 405 | 398 | 398 | 6,300 | 398 |
| 2025-01-15 | 403 | 410 | 400 | 401 | 15,000 | 401 |
| 2025-01-14 | 409 | 412 | 401 | 410 | 5,800 | 410 |
| 2025-01-10 | 399 | 407 | 399 | 407 | 19,700 | 407 |
| 2025-01-09 | 402 | 402 | 398 | 402 | 4,100 | 402 |
| 2025-01-08 | 404 | 404 | 396 | 401 | 8,600 | 401 |
| 2025-01-07 | 405 | 407 | 400 | 401 | 6,000 | 401 |
| 2025-01-06 | 407 | 408 | 403 | 403 | 4,500 | 403 |
分割・併合履歴 ： [2017-08-29]1株→0.1株 [1991-11-26]1株→1.094株 [1988-12-24]1株→1.053株