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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 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
