8254 (株)さいか屋 の時系列データ [2026年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 420 | 431 | 408 | 429 | 68,800 | 429 |
| 2026-02-05 | 427 | 428 | 415 | 420 | 24,000 | 420 |
| 2026-02-04 | 427 | 431 | 421 | 427 | 7,800 | 427 |
| 2026-02-03 | 449 | 449 | 414 | 427 | 35,300 | 427 |
| 2026-02-02 | 456 | 459 | 423 | 425 | 68,300 | 425 |
| 2026-01-30 | 447 | 457 | 440 | 457 | 15,300 | 457 |
| 2026-01-29 | 458 | 468 | 441 | 453 | 66,500 | 453 |
| 2026-01-28 | 435 | 475 | 432 | 460 | 141,400 | 460 |
| 2026-01-27 | 430 | 437 | 427 | 435 | 24,800 | 435 |
| 2026-01-26 | 420 | 430 | 415 | 428 | 17,400 | 428 |
| 2026-01-23 | 417 | 420 | 411 | 415 | 6,500 | 415 |
| 2026-01-22 | 416 | 420 | 410 | 416 | 10,000 | 416 |
| 2026-01-21 | 413 | 418 | 413 | 416 | 4,600 | 416 |
| 2026-01-20 | 415 | 419 | 412 | 415 | 10,000 | 415 |
| 2026-01-19 | 421 | 425 | 408 | 418 | 16,200 | 418 |
| 2026-01-16 | 428 | 428 | 420 | 424 | 17,800 | 424 |
| 2026-01-15 | 423 | 431 | 420 | 428 | 23,500 | 428 |
| 2026-01-14 | 423 | 431 | 421 | 431 | 55,800 | 431 |
| 2026-01-13 | 420 | 423 | 414 | 423 | 32,900 | 423 |
| 2026-01-09 | 407 | 429 | 407 | 418 | 60,900 | 418 |
| 2026-01-08 | 405 | 407 | 402 | 405 | 12,300 | 405 |
| 2026-01-07 | 402 | 407 | 402 | 406 | 21,500 | 406 |
| 2026-01-06 | 403 | 406 | 389 | 400 | 22,400 | 400 |
| 2026-01-05 | 391 | 405 | 391 | 402 | 34,000 | 402 |
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