9039 (株)サカイ引越センター の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-06-094,7304,7504,6704,74040,8004,740
2023-06-084,6354,6904,6254,66025,2004,660
2023-06-074,6554,6804,6004,62525,4004,625
2023-06-064,6304,6504,6054,64510,2004,645
2023-06-054,6954,7004,6754,68017,9004,680
2023-06-024,5154,6304,4954,62531,7004,625
2023-06-014,5454,5654,5054,51522,9004,515
2023-05-314,5554,5704,4904,51546,4004,515
2023-05-304,7004,7204,5804,60019,5004,600
2023-05-294,6954,7054,6454,69016,4004,690
2023-05-264,6804,6954,6304,64526,6004,645
2023-05-254,6554,7154,6504,68519,9004,685
2023-05-244,7204,7304,6854,68517,4004,685
2023-05-234,8104,8354,6854,71533,5004,715
2023-05-224,7504,7904,7254,78516,2004,785
2023-05-194,7754,7754,7354,7508,9004,750
2023-05-184,8754,8754,7504,77524,8004,775
2023-05-174,8604,8604,7904,80516,0004,805
2023-05-164,8654,8804,8254,86528,9004,865
2023-05-154,8554,8554,8004,83526,1004,835
2023-05-124,8254,8704,8004,82023,5004,820
2023-05-114,8604,8654,8104,85027,9004,850
2023-05-104,8404,8404,7804,82537,4004,825
2023-05-094,9304,9804,7954,84052,2004,840
2023-05-084,7754,9154,7454,86070,7004,860
2023-05-024,7804,8054,7304,74017,5004,740
2023-05-014,8004,8004,7354,77525,4004,775
2023-04-284,7904,8004,7254,78525,0004,785
2023-04-274,7054,7504,6904,72018,6004,720
2023-04-264,7004,7854,6854,73538,1004,735
2023-04-254,6454,7204,6404,70530,5004,705
2023-04-244,5504,6304,5504,62018,2004,620
2023-04-214,5654,5954,5404,56017,2004,560
2023-04-204,5604,5704,5454,56014,2004,560
2023-04-194,5254,5704,5154,56016,7004,560
2023-04-184,5954,5954,5354,54519,3004,545
2023-04-174,5654,6104,5654,59514,3004,595
2023-04-144,5504,6104,5404,60517,1004,605
2023-04-134,5704,6054,5504,55511,8004,555
2023-04-124,5154,5954,5154,57016,9004,570
2023-04-114,5304,5504,5204,54514,2004,545
2023-04-104,5154,5354,4904,50510,1004,505
2023-04-074,4904,5204,4804,51514,4004,515
2023-04-064,5104,5104,4554,48012,3004,480
2023-04-054,6104,6454,5154,52524,7004,525
2023-04-044,6404,6404,6104,63523,6004,635
2023-04-034,6404,6554,6104,64522,0004,645
2023-03-314,6304,6454,6004,63022,4004,630
2023-03-304,6754,6754,5654,61027,9004,610
2023-03-294,6154,7004,6154,70055,2004,700
2023-03-284,6654,6654,5754,59018,6004,590
2023-03-274,6504,6654,5904,64542,5004,645
2023-03-244,5754,6154,5654,59529,4004,595
2023-03-234,5154,5804,5154,57512,3004,575
2023-03-224,5904,5904,5204,53017,5004,530
2023-03-204,5204,5554,4954,54023,8004,540
2023-03-174,5454,5754,5304,53521,6004,535
2023-03-164,4354,5054,4004,49024,0004,490
2023-03-154,5004,5454,4854,49011,7004,490
2023-03-144,5454,5454,4354,48517,4004,485
2023-03-134,5904,6354,5654,59517,4004,595
2023-03-104,6054,6704,5804,59030,2004,590
2023-03-094,5804,6304,5804,63012,9004,630
2023-03-084,5254,5954,5254,58013,7004,580
2023-03-074,5604,5954,5604,56510,5004,565
2023-03-064,5654,5654,5054,52015,2004,520
2023-03-034,5204,5554,5104,53020,0004,530
2023-03-024,4804,5004,4754,5009,2004,500
2023-03-014,4454,5004,4354,48025,3004,480
2023-02-284,4854,5254,4504,47519,6004,475
2023-02-274,4254,4954,4254,48026,6004,480
2023-02-244,3954,4254,3904,42517,1004,425
2023-02-224,3654,4004,3504,37517,7004,375
2023-02-214,3804,4054,3604,36514,3004,365
2023-02-204,4654,4654,3954,4009,3004,400
2023-02-174,5154,5154,4104,42013,8004,420
2023-02-164,5204,5204,4854,50014,1004,500
2023-02-154,5204,5204,4554,46512,0004,465
2023-02-144,4904,5304,4904,52012,0004,520
2023-02-134,4454,5204,4454,49025,9004,490
2023-02-104,3804,4504,3804,42515,6004,425
2023-02-094,3604,4104,3604,3757,4004,375
2023-02-084,3354,4204,3354,41511,5004,415
2023-02-074,3104,3454,3104,3107,7004,310
2023-02-064,3254,3504,3054,33011,0004,330
2023-02-034,3704,3704,3154,32510,9004,325
2023-02-024,3504,4054,3304,37019,9004,370
2023-02-014,4504,4504,3304,37525,5004,375
2023-01-314,3354,5954,3254,48568,3004,485
2023-01-304,3304,3404,3054,32021,7004,320
2023-01-274,3754,3854,2954,32513,6004,325
2023-01-264,3904,4204,3654,37528,8004,375
2023-01-254,3404,3604,3254,35016,3004,350
2023-01-244,3454,3454,3004,3408,6004,340
2023-01-234,3104,3654,3004,31016,0004,310
2023-01-204,2504,3004,2504,2757,2004,275
2023-01-194,2454,3104,2454,2656,6004,265
2023-01-184,2104,2954,2054,24511,2004,245
2023-01-174,2204,2354,1904,20010,5004,200
2023-01-164,2204,2654,2154,24014,0004,240
2023-01-134,2304,2604,2104,24017,5004,240
2023-01-124,2204,2204,1954,1956,0004,195
2023-01-114,2404,2704,2104,2107,6004,210
2023-01-104,2654,2954,2204,22512,4004,225
2023-01-064,1804,2754,1804,27516,9004,275
2023-01-054,2204,2204,1804,20013,7004,200
2023-01-044,3154,3154,2254,24520,6004,245

分割・併合履歴 : [2015-12-28]1株→2株