9039 (株)サカイ引越センター 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 |
|---|---|---|---|---|---|---|
| 2025-05-12 | 2,500 | 2,596 | 2,425 | 2,582 | 210,500 | 2,582 |
| 2025-05-09 | 2,447 | 2,498 | 2,447 | 2,482 | 45,100 | 2,482 |
| 2025-05-08 | 2,460 | 2,471 | 2,429 | 2,471 | 48,900 | 2,471 |
| 2025-05-07 | 2,432 | 2,468 | 2,428 | 2,460 | 48,000 | 2,460 |
| 2025-05-02 | 2,427 | 2,434 | 2,413 | 2,428 | 59,200 | 2,428 |
| 2025-05-01 | 2,440 | 2,444 | 2,413 | 2,424 | 41,900 | 2,424 |
| 2025-04-30 | 2,450 | 2,450 | 2,423 | 2,443 | 49,500 | 2,443 |
| 2025-04-28 | 2,448 | 2,464 | 2,433 | 2,448 | 76,700 | 2,448 |
| 2025-04-25 | 2,465 | 2,475 | 2,438 | 2,454 | 50,600 | 2,454 |
| 2025-04-24 | 2,540 | 2,540 | 2,457 | 2,464 | 49,800 | 2,464 |
| 2025-04-23 | 2,550 | 2,559 | 2,538 | 2,541 | 41,200 | 2,541 |
| 2025-04-22 | 2,540 | 2,551 | 2,530 | 2,539 | 32,700 | 2,539 |
| 2025-04-21 | 2,515 | 2,540 | 2,515 | 2,536 | 28,000 | 2,536 |
| 2025-04-18 | 2,500 | 2,535 | 2,491 | 2,534 | 55,600 | 2,534 |
| 2025-04-17 | 2,499 | 2,499 | 2,470 | 2,489 | 31,000 | 2,489 |
| 2025-04-16 | 2,486 | 2,500 | 2,477 | 2,499 | 40,100 | 2,499 |
| 2025-04-15 | 2,489 | 2,494 | 2,477 | 2,484 | 49,500 | 2,484 |
| 2025-04-14 | 2,466 | 2,482 | 2,461 | 2,474 | 47,300 | 2,474 |
| 2025-04-11 | 2,430 | 2,453 | 2,397 | 2,448 | 66,100 | 2,448 |
| 2025-04-10 | 2,443 | 2,472 | 2,404 | 2,460 | 72,500 | 2,460 |
| 2025-04-09 | 2,329 | 2,362 | 2,310 | 2,343 | 82,200 | 2,343 |
| 2025-04-08 | 2,361 | 2,383 | 2,335 | 2,367 | 74,300 | 2,367 |
| 2025-04-07 | 2,305 | 2,370 | 2,269 | 2,320 | 99,900 | 2,320 |
| 2025-04-04 | 2,400 | 2,414 | 2,364 | 2,404 | 107,000 | 2,404 |
| 2025-04-03 | 2,400 | 2,447 | 2,400 | 2,445 | 82,200 | 2,445 |
| 2025-04-02 | 2,520 | 2,520 | 2,461 | 2,470 | 51,100 | 2,470 |
| 2025-04-01 | 2,533 | 2,533 | 2,495 | 2,512 | 78,700 | 2,512 |
| 2025-03-31 | 2,504 | 2,505 | 2,457 | 2,494 | 128,500 | 2,494 |
| 2025-03-28 | 2,510 | 2,546 | 2,502 | 2,534 | 343,200 | 2,534 |
| 2025-03-27 | 2,535 | 2,571 | 2,530 | 2,569 | 391,100 | 2,569 |
| 2025-03-26 | 2,570 | 2,570 | 2,538 | 2,547 | 215,500 | 2,547 |
| 2025-03-25 | 2,529 | 2,578 | 2,522 | 2,565 | 185,500 | 2,565 |
| 2025-03-24 | 2,547 | 2,561 | 2,516 | 2,532 | 209,200 | 2,532 |
| 2025-03-21 | 2,524 | 2,553 | 2,517 | 2,536 | 322,700 | 2,536 |
| 2025-03-19 | 2,549 | 2,566 | 2,544 | 2,544 | 187,900 | 2,544 |
| 2025-03-18 | 2,520 | 2,557 | 2,513 | 2,547 | 157,400 | 2,547 |
| 2025-03-17 | 2,477 | 2,511 | 2,475 | 2,500 | 210,400 | 2,500 |
| 2025-03-14 | 2,442 | 2,478 | 2,442 | 2,477 | 132,700 | 2,477 |
| 2025-03-13 | 2,476 | 2,480 | 2,455 | 2,475 | 185,400 | 2,475 |
| 2025-03-12 | 2,443 | 2,464 | 2,443 | 2,457 | 93,700 | 2,457 |
| 2025-03-11 | 2,440 | 2,462 | 2,433 | 2,456 | 118,000 | 2,456 |
| 2025-03-10 | 2,455 | 2,485 | 2,441 | 2,466 | 209,800 | 2,466 |
| 2025-03-07 | 2,420 | 2,446 | 2,402 | 2,446 | 203,700 | 2,446 |
| 2025-03-06 | 2,430 | 2,448 | 2,415 | 2,428 | 182,700 | 2,428 |
| 2025-03-05 | 2,415 | 2,438 | 2,400 | 2,420 | 149,500 | 2,420 |
| 2025-03-04 | 2,390 | 2,415 | 2,390 | 2,401 | 180,300 | 2,401 |
| 2025-03-03 | 2,382 | 2,403 | 2,381 | 2,388 | 193,000 | 2,388 |
| 2025-02-28 | 2,349 | 2,373 | 2,340 | 2,358 | 186,500 | 2,358 |
| 2025-02-27 | 2,305 | 2,349 | 2,305 | 2,349 | 111,400 | 2,349 |
| 2025-02-26 | 2,331 | 2,335 | 2,295 | 2,310 | 93,200 | 2,310 |
| 2025-02-25 | 2,305 | 2,326 | 2,299 | 2,323 | 59,900 | 2,323 |
| 2025-02-21 | 2,302 | 2,320 | 2,299 | 2,312 | 46,100 | 2,312 |
| 2025-02-20 | 2,310 | 2,324 | 2,303 | 2,305 | 37,900 | 2,305 |
| 2025-02-19 | 2,342 | 2,351 | 2,308 | 2,315 | 65,900 | 2,315 |
| 2025-02-18 | 2,340 | 2,358 | 2,340 | 2,351 | 24,800 | 2,351 |
| 2025-02-17 | 2,343 | 2,374 | 2,343 | 2,343 | 35,100 | 2,343 |
| 2025-02-14 | 2,360 | 2,362 | 2,335 | 2,339 | 37,400 | 2,339 |
| 2025-02-13 | 2,299 | 2,356 | 2,299 | 2,356 | 48,400 | 2,356 |
| 2025-02-12 | 2,329 | 2,336 | 2,283 | 2,291 | 167,200 | 2,291 |
| 2025-02-10 | 2,423 | 2,423 | 2,320 | 2,351 | 138,200 | 2,351 |
| 2025-02-07 | 2,415 | 2,420 | 2,401 | 2,406 | 24,400 | 2,406 |
| 2025-02-06 | 2,396 | 2,408 | 2,390 | 2,408 | 20,700 | 2,408 |
| 2025-02-05 | 2,375 | 2,389 | 2,375 | 2,383 | 19,300 | 2,383 |
| 2025-02-04 | 2,379 | 2,391 | 2,370 | 2,370 | 30,800 | 2,370 |
| 2025-02-03 | 2,401 | 2,411 | 2,367 | 2,370 | 70,700 | 2,370 |
| 2025-01-31 | 2,442 | 2,442 | 2,412 | 2,415 | 26,200 | 2,415 |
| 2025-01-30 | 2,426 | 2,448 | 2,426 | 2,443 | 34,900 | 2,443 |
| 2025-01-29 | 2,440 | 2,446 | 2,424 | 2,425 | 20,000 | 2,425 |
| 2025-01-28 | 2,418 | 2,439 | 2,418 | 2,438 | 22,800 | 2,438 |
| 2025-01-27 | 2,428 | 2,429 | 2,411 | 2,423 | 39,400 | 2,423 |
| 2025-01-24 | 2,405 | 2,415 | 2,393 | 2,405 | 27,100 | 2,405 |
| 2025-01-23 | 2,400 | 2,400 | 2,383 | 2,390 | 30,000 | 2,390 |
| 2025-01-22 | 2,391 | 2,405 | 2,391 | 2,395 | 17,600 | 2,395 |
| 2025-01-21 | 2,385 | 2,398 | 2,380 | 2,398 | 12,600 | 2,398 |
| 2025-01-20 | 2,395 | 2,395 | 2,376 | 2,380 | 15,900 | 2,380 |
| 2025-01-17 | 2,360 | 2,373 | 2,355 | 2,362 | 23,600 | 2,362 |
| 2025-01-16 | 2,383 | 2,393 | 2,362 | 2,367 | 26,600 | 2,367 |
| 2025-01-15 | 2,356 | 2,381 | 2,356 | 2,381 | 32,400 | 2,381 |
| 2025-01-14 | 2,396 | 2,398 | 2,356 | 2,361 | 33,200 | 2,361 |
| 2025-01-10 | 2,376 | 2,390 | 2,376 | 2,384 | 20,000 | 2,384 |
| 2025-01-09 | 2,391 | 2,392 | 2,374 | 2,375 | 39,500 | 2,375 |
| 2025-01-08 | 2,398 | 2,405 | 2,390 | 2,392 | 32,900 | 2,392 |
| 2025-01-07 | 2,418 | 2,418 | 2,394 | 2,402 | 60,500 | 2,402 |
| 2025-01-06 | 2,476 | 2,480 | 2,411 | 2,418 | 70,800 | 2,418 |
分割・併合履歴 ： [2023-09-28]1株→2株 [2015-12-28]1株→2株