8254 (株)さいか屋 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 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 424 | 425 | 406 | 411 | 44,100 | 411 |
| 2024-11-21 | 418 | 425 | 417 | 424 | 34,500 | 424 |
| 2024-11-20 | 410 | 419 | 410 | 417 | 21,600 | 417 |
| 2024-11-19 | 403 | 415 | 403 | 414 | 34,100 | 414 |
| 2024-11-18 | 401 | 407 | 398 | 405 | 20,100 | 405 |
| 2024-11-15 | 396 | 403 | 396 | 403 | 28,200 | 403 |
| 2024-11-14 | 399 | 400 | 394 | 399 | 17,800 | 399 |
| 2024-11-13 | 399 | 400 | 395 | 399 | 15,100 | 399 |
| 2024-11-12 | 397 | 400 | 395 | 399 | 24,000 | 399 |
| 2024-11-11 | 391 | 398 | 391 | 397 | 14,100 | 397 |
| 2024-11-08 | 385 | 396 | 385 | 396 | 29,800 | 396 |
| 2024-11-07 | 379 | 386 | 379 | 383 | 12,800 | 383 |
| 2024-11-06 | 374 | 380 | 373 | 379 | 25,200 | 379 |
| 2024-11-05 | 376 | 379 | 374 | 378 | 41,600 | 378 |
| 2024-11-01 | 377 | 383 | 368 | 379 | 41,500 | 379 |
| 2024-10-31 | 364 | 373 | 364 | 373 | 24,900 | 373 |
| 2024-10-30 | 352 | 368 | 352 | 368 | 24,000 | 368 |
| 2024-10-29 | 344 | 358 | 342 | 353 | 40,400 | 353 |
| 2024-10-28 | 333 | 345 | 333 | 344 | 12,100 | 344 |
| 2024-10-25 | 360 | 363 | 336 | 337 | 46,400 | 337 |
| 2024-10-24 | 358 | 362 | 357 | 357 | 8,800 | 357 |
| 2024-10-23 | 365 | 365 | 358 | 363 | 8,200 | 363 |
| 2024-10-22 | 363 | 367 | 361 | 365 | 14,300 | 365 |
| 2024-10-21 | 360 | 369 | 359 | 365 | 17,100 | 365 |
| 2024-10-18 | 354 | 361 | 353 | 360 | 18,400 | 360 |
| 2024-10-17 | 357 | 359 | 351 | 351 | 31,000 | 351 |
| 2024-10-16 | 357 | 364 | 355 | 357 | 44,900 | 357 |
| 2024-10-15 | 361 | 372 | 354 | 372 | 33,600 | 372 |
| 2024-10-11 | 367 | 368 | 361 | 361 | 34,400 | 361 |
| 2024-10-10 | 368 | 368 | 358 | 365 | 29,700 | 365 |
| 2024-10-09 | 373 | 373 | 357 | 365 | 74,700 | 365 |
| 2024-10-08 | 381 | 383 | 372 | 375 | 41,800 | 375 |
| 2024-10-07 | 389 | 390 | 383 | 384 | 27,300 | 384 |
| 2024-10-04 | 380 | 385 | 377 | 382 | 24,600 | 382 |
| 2024-10-03 | 375 | 380 | 373 | 375 | 41,000 | 375 |
| 2024-10-02 | 380 | 380 | 372 | 372 | 21,500 | 372 |
| 2024-10-01 | 381 | 381 | 374 | 376 | 20,700 | 376 |
| 2024-09-30 | 376 | 391 | 374 | 376 | 108,000 | 376 |
| 2024-09-27 | 430 | 434 | 367 | 378 | 452,700 | 378 |
| 2024-09-26 | 424 | 437 | 414 | 421 | 95,000 | 421 |
| 2024-09-25 | 415 | 465 | 412 | 423 | 294,000 | 423 |
| 2024-09-24 | 441 | 441 | 410 | 411 | 131,300 | 411 |
| 2024-09-20 | 436 | 457 | 431 | 457 | 62,000 | 457 |
| 2024-09-19 | 434 | 443 | 432 | 438 | 32,500 | 438 |
| 2024-09-18 | 443 | 446 | 432 | 436 | 67,900 | 436 |
| 2024-09-17 | 492 | 500 | 437 | 441 | 141,100 | 441 |
| 2024-09-13 | 496 | 496 | 486 | 491 | 41,200 | 491 |
| 2024-09-12 | 488 | 508 | 482 | 496 | 54,900 | 496 |
| 2024-09-11 | 492 | 500 | 456 | 480 | 89,100 | 480 |
| 2024-09-10 | 502 | 541 | 488 | 491 | 188,000 | 491 |
| 2024-09-09 | 503 | 520 | 483 | 486 | 254,300 | 486 |
| 2024-09-06 | 637 | 649 | 537 | 537 | 787,000 | 537 |
| 2024-09-05 | 580 | 639 | 578 | 637 | 175,400 | 637 |
| 2024-09-04 | 581 | 605 | 564 | 582 | 126,500 | 582 |
| 2024-09-03 | 626 | 650 | 608 | 611 | 244,300 | 611 |
| 2024-09-02 | 620 | 666 | 604 | 635 | 410,800 | 635 |
| 2024-08-30 | 564 | 599 | 554 | 598 | 167,600 | 598 |
| 2024-08-29 | 559 | 594 | 557 | 569 | 103,700 | 569 |
| 2024-08-28 | 585 | 609 | 547 | 589 | 314,500 | 589 |
| 2024-08-27 | 638 | 640 | 590 | 625 | 486,900 | 625 |
| 2024-08-26 | 631 | 640 | 556 | 618 | 2,018,700 | 618 |
| 2024-08-23 | 493 | 541 | 477 | 541 | 838,700 | 541 |
| 2024-08-22 | 458 | 488 | 448 | 461 | 192,600 | 461 |
| 2024-08-21 | 437 | 488 | 433 | 457 | 355,400 | 457 |
| 2024-08-20 | 436 | 437 | 432 | 435 | 5,700 | 435 |
| 2024-08-19 | 424 | 436 | 422 | 436 | 16,600 | 436 |
| 2024-08-16 | 432 | 437 | 415 | 436 | 18,400 | 436 |
| 2024-08-15 | 436 | 440 | 419 | 434 | 15,100 | 434 |
| 2024-08-14 | 425 | 443 | 417 | 438 | 33,300 | 438 |
| 2024-08-13 | 412 | 428 | 412 | 425 | 13,700 | 425 |
| 2024-08-09 | 411 | 415 | 408 | 412 | 3,900 | 412 |
| 2024-08-08 | 409 | 412 | 402 | 409 | 4,800 | 409 |
| 2024-08-07 | 407 | 410 | 389 | 408 | 18,100 | 408 |
| 2024-08-06 | 399 | 413 | 397 | 407 | 10,100 | 407 |
| 2024-08-05 | 395 | 405 | 379 | 387 | 29,600 | 387 |
| 2024-08-02 | 410 | 417 | 389 | 408 | 51,500 | 408 |
| 2024-08-01 | 417 | 417 | 410 | 414 | 13,700 | 414 |
| 2024-07-31 | 412 | 417 | 412 | 417 | 9,400 | 417 |
| 2024-07-30 | 410 | 415 | 410 | 414 | 6,900 | 414 |
| 2024-07-29 | 409 | 413 | 409 | 413 | 5,800 | 413 |
| 2024-07-26 | 411 | 412 | 400 | 409 | 20,400 | 409 |
| 2024-07-25 | 410 | 412 | 405 | 411 | 25,000 | 411 |
| 2024-07-24 | 417 | 421 | 412 | 412 | 27,900 | 412 |
| 2024-07-23 | 423 | 425 | 419 | 419 | 17,400 | 419 |
| 2024-07-22 | 421 | 426 | 420 | 423 | 15,300 | 423 |
| 2024-07-19 | 426 | 431 | 422 | 423 | 11,700 | 423 |
| 2024-07-18 | 427 | 429 | 423 | 428 | 28,800 | 428 |
| 2024-07-17 | 446 | 480 | 414 | 430 | 287,200 | 430 |
| 2024-07-16 | 446 | 446 | 425 | 430 | 66,600 | 430 |
| 2024-07-12 | 438 | 442 | 432 | 439 | 11,900 | 439 |
| 2024-07-11 | 425 | 435 | 423 | 432 | 25,400 | 432 |
| 2024-07-10 | 421 | 425 | 419 | 425 | 14,200 | 425 |
| 2024-07-09 | 418 | 421 | 418 | 421 | 14,900 | 421 |
| 2024-07-08 | 420 | 422 | 417 | 419 | 8,300 | 419 |
| 2024-07-05 | 419 | 423 | 419 | 419 | 8,600 | 419 |
| 2024-07-04 | 420 | 423 | 419 | 421 | 11,200 | 421 |
| 2024-07-03 | 419 | 420 | 416 | 420 | 7,200 | 420 |
| 2024-07-02 | 420 | 425 | 415 | 419 | 30,200 | 419 |
| 2024-07-01 | 421 | 425 | 415 | 420 | 18,900 | 420 |
| 2024-06-28 | 420 | 421 | 417 | 421 | 13,500 | 421 |
| 2024-06-27 | 421 | 424 | 416 | 416 | 12,400 | 416 |
| 2024-06-26 | 424 | 425 | 412 | 416 | 41,400 | 416 |
| 2024-06-25 | 459 | 488 | 412 | 416 | 233,800 | 416 |
| 2024-06-24 | 421 | 495 | 420 | 459 | 128,800 | 459 |
| 2024-06-21 | 416 | 421 | 416 | 421 | 2,800 | 421 |
| 2024-06-20 | 417 | 417 | 409 | 416 | 3,800 | 416 |
| 2024-06-19 | 405 | 420 | 404 | 419 | 10,600 | 419 |
| 2024-06-18 | 423 | 425 | 401 | 409 | 23,100 | 409 |
| 2024-06-17 | 421 | 425 | 420 | 425 | 9,200 | 425 |
| 2024-06-14 | 415 | 423 | 415 | 423 | 17,000 | 423 |
| 2024-06-13 | 413 | 418 | 411 | 417 | 5,200 | 417 |
| 2024-06-12 | 409 | 413 | 408 | 412 | 2,100 | 412 |
| 2024-06-11 | 413 | 413 | 407 | 411 | 4,200 | 411 |
| 2024-06-10 | 412 | 413 | 408 | 413 | 3,500 | 413 |
| 2024-06-07 | 413 | 413 | 408 | 413 | 15,500 | 413 |
| 2024-06-06 | 411 | 413 | 410 | 413 | 1,700 | 413 |
| 2024-06-05 | 413 | 417 | 412 | 413 | 3,900 | 413 |
| 2024-06-04 | 411 | 415 | 409 | 413 | 2,100 | 413 |
| 2024-06-03 | 408 | 414 | 406 | 413 | 4,700 | 413 |
| 2024-05-31 | 410 | 412 | 403 | 410 | 6,000 | 410 |
| 2024-05-30 | 412 | 413 | 412 | 412 | 1,700 | 412 |
| 2024-05-29 | 411 | 416 | 409 | 415 | 4,700 | 415 |
| 2024-05-28 | 410 | 412 | 408 | 411 | 1,900 | 411 |
| 2024-05-27 | 408 | 414 | 408 | 412 | 5,100 | 412 |
| 2024-05-24 | 401 | 409 | 401 | 408 | 4,200 | 408 |
| 2024-05-23 | 400 | 410 | 400 | 405 | 11,100 | 405 |
| 2024-05-22 | 408 | 411 | 408 | 411 | 3,300 | 411 |
| 2024-05-21 | 414 | 414 | 404 | 410 | 7,100 | 410 |
| 2024-05-20 | 400 | 416 | 400 | 414 | 13,500 | 414 |
| 2024-05-17 | 400 | 400 | 397 | 399 | 400 | 399 |
| 2024-05-16 | 400 | 400 | 396 | 400 | 2,200 | 400 |
| 2024-05-15 | 398 | 400 | 397 | 400 | 2,800 | 400 |
| 2024-05-14 | 400 | 400 | 397 | 400 | 4,200 | 400 |
| 2024-05-13 | 399 | 400 | 399 | 400 | 9,900 | 400 |
| 2024-05-10 | 397 | 399 | 396 | 398 | 1,300 | 398 |
| 2024-05-09 | 389 | 399 | 389 | 397 | 5,200 | 397 |
| 2024-05-08 | 396 | 399 | 382 | 384 | 4,900 | 384 |
| 2024-05-07 | 394 | 399 | 393 | 395 | 2,300 | 395 |
| 2024-05-02 | 395 | 399 | 394 | 398 | 1,600 | 398 |
| 2024-05-01 | 395 | 397 | 393 | 395 | 2,200 | 395 |
| 2024-04-30 | 396 | 396 | 383 | 396 | 5,800 | 396 |
| 2024-04-26 | 397 | 400 | 396 | 397 | 8,700 | 397 |
| 2024-04-25 | 397 | 400 | 394 | 399 | 14,700 | 399 |
| 2024-04-24 | 395 | 399 | 392 | 399 | 7,100 | 399 |
| 2024-04-23 | 391 | 396 | 390 | 395 | 3,600 | 395 |
| 2024-04-22 | 389 | 394 | 387 | 393 | 4,700 | 393 |
| 2024-04-19 | 385 | 388 | 381 | 386 | 5,700 | 386 |
| 2024-04-18 | 384 | 389 | 384 | 388 | 2,100 | 388 |
| 2024-04-17 | 387 | 389 | 382 | 387 | 4,600 | 387 |
| 2024-04-16 | 390 | 393 | 380 | 389 | 16,000 | 389 |
| 2024-04-15 | 381 | 398 | 377 | 397 | 22,700 | 397 |
| 2024-04-12 | 382 | 385 | 380 | 383 | 4,800 | 383 |
| 2024-04-11 | 380 | 385 | 380 | 384 | 7,500 | 384 |
| 2024-04-10 | 376 | 383 | 376 | 379 | 11,400 | 379 |
| 2024-04-09 | 386 | 397 | 377 | 377 | 23,100 | 377 |
| 2024-04-08 | 376 | 379 | 371 | 378 | 5,500 | 378 |
| 2024-04-05 | 376 | 379 | 376 | 378 | 4,100 | 378 |
| 2024-04-04 | 375 | 380 | 375 | 377 | 4,600 | 377 |
| 2024-04-03 | 373 | 378 | 373 | 377 | 2,800 | 377 |
| 2024-04-02 | 374 | 378 | 372 | 376 | 3,400 | 376 |
| 2024-04-01 | 372 | 379 | 372 | 376 | 5,600 | 376 |
| 2024-03-29 | 370 | 375 | 370 | 375 | 4,500 | 375 |
| 2024-03-28 | 372 | 375 | 371 | 375 | 3,900 | 375 |
| 2024-03-27 | 372 | 376 | 371 | 374 | 4,700 | 374 |
| 2024-03-26 | 372 | 376 | 371 | 372 | 7,700 | 372 |
| 2024-03-25 | 371 | 375 | 370 | 374 | 11,800 | 374 |
| 2024-03-22 | 366 | 370 | 364 | 369 | 6,400 | 369 |
| 2024-03-21 | 369 | 370 | 365 | 365 | 1,800 | 365 |
| 2024-03-19 | 367 | 370 | 366 | 366 | 1,200 | 366 |
| 2024-03-18 | 369 | 370 | 365 | 370 | 2,600 | 370 |
| 2024-03-15 | 365 | 371 | 365 | 370 | 3,000 | 370 |
| 2024-03-14 | 369 | 370 | 367 | 370 | 1,700 | 370 |
| 2024-03-13 | 370 | 370 | 362 | 368 | 2,800 | 368 |
| 2024-03-12 | 367 | 370 | 363 | 369 | 6,300 | 369 |
| 2024-03-11 | 367 | 368 | 350 | 365 | 9,400 | 365 |
| 2024-03-08 | 363 | 369 | 363 | 367 | 2,800 | 367 |
| 2024-03-07 | 364 | 368 | 363 | 367 | 5,000 | 367 |
| 2024-03-06 | 365 | 370 | 345 | 365 | 12,100 | 365 |
| 2024-03-05 | 367 | 369 | 364 | 367 | 6,100 | 367 |
| 2024-03-04 | 365 | 369 | 365 | 367 | 2,900 | 367 |
| 2024-03-01 | 368 | 369 | 365 | 366 | 3,200 | 366 |
| 2024-02-29 | 365 | 371 | 365 | 368 | 5,500 | 368 |
| 2024-02-28 | 366 | 370 | 362 | 367 | 10,800 | 367 |
| 2024-02-27 | 372 | 373 | 368 | 373 | 6,800 | 373 |
| 2024-02-26 | 376 | 376 | 372 | 372 | 8,100 | 372 |
| 2024-02-22 | 372 | 376 | 371 | 376 | 9,500 | 376 |
| 2024-02-21 | 372 | 374 | 372 | 372 | 3,500 | 372 |
| 2024-02-20 | 373 | 377 | 372 | 374 | 6,400 | 374 |
| 2024-02-19 | 372 | 376 | 372 | 374 | 13,700 | 374 |
| 2024-02-16 | 419 | 419 | 370 | 377 | 156,400 | 377 |
| 2024-02-15 | 377 | 380 | 369 | 380 | 13,300 | 380 |
| 2024-02-14 | 374 | 379 | 372 | 379 | 5,100 | 379 |
| 2024-02-13 | 378 | 379 | 375 | 376 | 6,200 | 376 |
| 2024-02-09 | 375 | 378 | 372 | 378 | 3,200 | 378 |
| 2024-02-08 | 377 | 377 | 371 | 377 | 3,200 | 377 |
| 2024-02-07 | 370 | 377 | 366 | 377 | 2,700 | 377 |
| 2024-02-06 | 376 | 377 | 373 | 375 | 2,100 | 375 |
| 2024-02-05 | 373 | 377 | 372 | 376 | 2,200 | 376 |
| 2024-02-02 | 374 | 377 | 373 | 376 | 2,800 | 376 |
| 2024-02-01 | 373 | 379 | 370 | 375 | 6,000 | 375 |
| 2024-01-31 | 373 | 374 | 369 | 372 | 2,600 | 372 |
| 2024-01-30 | 372 | 372 | 370 | 371 | 1,900 | 371 |
| 2024-01-29 | 367 | 373 | 367 | 373 | 3,400 | 373 |
| 2024-01-26 | 372 | 373 | 364 | 367 | 6,700 | 367 |
| 2024-01-25 | 371 | 371 | 368 | 371 | 2,400 | 371 |
| 2024-01-24 | 368 | 373 | 361 | 373 | 5,800 | 373 |
| 2024-01-23 | 371 | 375 | 369 | 370 | 4,600 | 370 |
| 2024-01-22 | 379 | 379 | 370 | 372 | 9,100 | 372 |
| 2024-01-19 | 379 | 379 | 375 | 377 | 1,000 | 377 |
| 2024-01-18 | 374 | 378 | 374 | 378 | 1,500 | 378 |
| 2024-01-17 | 379 | 379 | 373 | 374 | 2,100 | 374 |
| 2024-01-16 | 374 | 378 | 374 | 375 | 4,800 | 375 |
| 2024-01-15 | 367 | 380 | 367 | 378 | 12,300 | 378 |
| 2024-01-12 | 380 | 381 | 374 | 380 | 10,400 | 380 |
| 2024-01-11 | 377 | 380 | 375 | 380 | 5,100 | 380 |
| 2024-01-10 | 377 | 380 | 373 | 379 | 3,600 | 379 |
| 2024-01-09 | 376 | 385 | 374 | 377 | 7,400 | 377 |
| 2024-01-05 | 380 | 383 | 374 | 378 | 4,700 | 378 |
| 2024-01-04 | 368 | 386 | 368 | 383 | 8,200 | 383 |
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
