9039 (株)サカイ引越センター 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 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 2,650 | 2,679 | 2,621 | 2,659 | 50,700 | 2,659 |
| 2024-04-18 | 2,667 | 2,702 | 2,667 | 2,677 | 27,400 | 2,677 |
| 2024-04-17 | 2,750 | 2,750 | 2,666 | 2,667 | 49,800 | 2,667 |
| 2024-04-16 | 2,757 | 2,768 | 2,739 | 2,742 | 45,500 | 2,742 |
| 2024-04-15 | 2,724 | 2,780 | 2,724 | 2,780 | 44,000 | 2,780 |
| 2024-04-12 | 2,736 | 2,755 | 2,722 | 2,732 | 39,200 | 2,732 |
| 2024-04-11 | 2,706 | 2,740 | 2,695 | 2,725 | 35,400 | 2,725 |
| 2024-04-10 | 2,729 | 2,746 | 2,712 | 2,735 | 43,500 | 2,735 |
| 2024-04-09 | 2,755 | 2,755 | 2,687 | 2,694 | 85,600 | 2,694 |
| 2024-04-08 | 2,750 | 2,788 | 2,707 | 2,760 | 112,000 | 2,760 |
| 2024-04-05 | 2,698 | 2,728 | 2,661 | 2,725 | 141,200 | 2,725 |
| 2024-04-04 | 2,555 | 2,710 | 2,545 | 2,709 | 284,100 | 2,709 |
| 2024-04-03 | 2,491 | 2,535 | 2,486 | 2,505 | 94,900 | 2,505 |
| 2024-04-02 | 2,523 | 2,539 | 2,494 | 2,499 | 89,400 | 2,499 |
| 2024-04-01 | 2,556 | 2,567 | 2,538 | 2,544 | 59,800 | 2,544 |
| 2024-03-29 | 2,536 | 2,567 | 2,530 | 2,556 | 58,500 | 2,556 |
| 2024-03-28 | 2,560 | 2,577 | 2,539 | 2,539 | 170,100 | 2,539 |
| 2024-03-27 | 2,600 | 2,619 | 2,589 | 2,607 | 257,500 | 2,607 |
| 2024-03-26 | 2,589 | 2,603 | 2,568 | 2,589 | 131,600 | 2,589 |
| 2024-03-25 | 2,598 | 2,610 | 2,589 | 2,592 | 103,000 | 2,592 |
| 2024-03-22 | 2,591 | 2,609 | 2,581 | 2,596 | 104,700 | 2,596 |
| 2024-03-21 | 2,576 | 2,590 | 2,560 | 2,565 | 171,400 | 2,565 |
| 2024-03-19 | 2,555 | 2,571 | 2,535 | 2,560 | 120,400 | 2,560 |
| 2024-03-18 | 2,558 | 2,575 | 2,550 | 2,557 | 134,400 | 2,557 |
| 2024-03-15 | 2,536 | 2,552 | 2,522 | 2,536 | 142,000 | 2,536 |
| 2024-03-14 | 2,493 | 2,530 | 2,493 | 2,528 | 106,800 | 2,528 |
| 2024-03-13 | 2,560 | 2,560 | 2,485 | 2,503 | 95,800 | 2,503 |
| 2024-03-12 | 2,529 | 2,539 | 2,492 | 2,537 | 115,900 | 2,537 |
| 2024-03-11 | 2,525 | 2,549 | 2,511 | 2,531 | 143,800 | 2,531 |
| 2024-03-08 | 2,531 | 2,546 | 2,513 | 2,542 | 123,400 | 2,542 |
| 2024-03-07 | 2,550 | 2,562 | 2,539 | 2,555 | 98,800 | 2,555 |
| 2024-03-06 | 2,546 | 2,578 | 2,545 | 2,560 | 89,700 | 2,560 |
| 2024-03-05 | 2,542 | 2,563 | 2,522 | 2,550 | 96,800 | 2,550 |
| 2024-03-04 | 2,599 | 2,602 | 2,554 | 2,566 | 131,100 | 2,566 |
| 2024-03-01 | 2,604 | 2,615 | 2,585 | 2,593 | 89,900 | 2,593 |
| 2024-02-29 | 2,621 | 2,625 | 2,596 | 2,601 | 85,900 | 2,601 |
| 2024-02-28 | 2,595 | 2,620 | 2,592 | 2,613 | 80,000 | 2,613 |
| 2024-02-27 | 2,600 | 2,621 | 2,581 | 2,601 | 53,700 | 2,601 |
| 2024-02-26 | 2,641 | 2,666 | 2,596 | 2,600 | 69,400 | 2,600 |
| 2024-02-22 | 2,600 | 2,621 | 2,600 | 2,616 | 38,100 | 2,616 |
| 2024-02-21 | 2,583 | 2,595 | 2,578 | 2,594 | 32,600 | 2,594 |
| 2024-02-20 | 2,581 | 2,599 | 2,570 | 2,583 | 44,600 | 2,583 |
| 2024-02-19 | 2,567 | 2,580 | 2,557 | 2,576 | 35,500 | 2,576 |
| 2024-02-16 | 2,535 | 2,582 | 2,527 | 2,555 | 42,600 | 2,555 |
| 2024-02-15 | 2,582 | 2,598 | 2,520 | 2,520 | 43,200 | 2,520 |
| 2024-02-14 | 2,610 | 2,620 | 2,563 | 2,581 | 62,900 | 2,581 |
| 2024-02-13 | 2,646 | 2,650 | 2,609 | 2,618 | 60,600 | 2,618 |
| 2024-02-09 | 2,610 | 2,644 | 2,609 | 2,619 | 72,400 | 2,619 |
| 2024-02-08 | 2,643 | 2,644 | 2,598 | 2,628 | 51,500 | 2,628 |
| 2024-02-07 | 2,685 | 2,693 | 2,640 | 2,643 | 52,300 | 2,643 |
| 2024-02-06 | 2,738 | 2,738 | 2,695 | 2,699 | 40,800 | 2,699 |
| 2024-02-05 | 2,778 | 2,780 | 2,737 | 2,750 | 39,100 | 2,750 |
| 2024-02-02 | 2,806 | 2,806 | 2,762 | 2,774 | 38,900 | 2,774 |
| 2024-02-01 | 2,794 | 2,809 | 2,758 | 2,775 | 78,000 | 2,775 |
| 2024-01-31 | 2,801 | 2,836 | 2,750 | 2,811 | 77,500 | 2,811 |
| 2024-01-30 | 2,795 | 2,821 | 2,795 | 2,812 | 42,300 | 2,812 |
| 2024-01-29 | 2,785 | 2,804 | 2,783 | 2,795 | 26,500 | 2,795 |
| 2024-01-26 | 2,804 | 2,804 | 2,777 | 2,779 | 48,200 | 2,779 |
| 2024-01-25 | 2,775 | 2,809 | 2,775 | 2,805 | 33,000 | 2,805 |
| 2024-01-24 | 2,789 | 2,794 | 2,766 | 2,775 | 39,800 | 2,775 |
| 2024-01-23 | 2,825 | 2,833 | 2,798 | 2,798 | 37,100 | 2,798 |
| 2024-01-22 | 2,824 | 2,850 | 2,818 | 2,825 | 55,800 | 2,825 |
| 2024-01-19 | 2,839 | 2,860 | 2,820 | 2,823 | 38,000 | 2,823 |
| 2024-01-18 | 2,800 | 2,828 | 2,787 | 2,810 | 35,800 | 2,810 |
| 2024-01-17 | 2,777 | 2,816 | 2,777 | 2,786 | 36,300 | 2,786 |
| 2024-01-16 | 2,832 | 2,850 | 2,780 | 2,789 | 33,700 | 2,789 |
| 2024-01-15 | 2,785 | 2,830 | 2,773 | 2,814 | 40,600 | 2,814 |
| 2024-01-12 | 2,786 | 2,798 | 2,764 | 2,783 | 43,000 | 2,783 |
| 2024-01-11 | 2,792 | 2,800 | 2,760 | 2,771 | 52,700 | 2,771 |
| 2024-01-10 | 2,755 | 2,795 | 2,755 | 2,789 | 55,900 | 2,789 |
| 2024-01-09 | 2,826 | 2,826 | 2,747 | 2,755 | 67,800 | 2,755 |
| 2024-01-05 | 2,749 | 2,763 | 2,725 | 2,726 | 70,900 | 2,726 |
| 2024-01-04 | 2,710 | 2,743 | 2,689 | 2,738 | 55,300 | 2,738 |
分割・併合履歴 ： [2023-09-28]1株→2株 [2015-12-28]1株→2株
