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 |
|---|---|---|---|---|---|---|
| 2025-07-11 | 2,640 | 2,682 | 2,640 | 2,657 | 23,100 | 2,657 |
| 2025-07-10 | 2,658 | 2,661 | 2,638 | 2,648 | 41,200 | 2,648 |
| 2025-07-09 | 2,645 | 2,662 | 2,641 | 2,658 | 27,000 | 2,658 |
| 2025-07-08 | 2,644 | 2,645 | 2,632 | 2,645 | 42,400 | 2,645 |
| 2025-07-07 | 2,634 | 2,645 | 2,627 | 2,633 | 31,500 | 2,633 |
| 2025-07-04 | 2,650 | 2,655 | 2,625 | 2,634 | 38,200 | 2,634 |
| 2025-07-03 | 2,660 | 2,665 | 2,640 | 2,647 | 30,200 | 2,647 |
| 2025-07-02 | 2,640 | 2,685 | 2,639 | 2,662 | 49,500 | 2,662 |
| 2025-07-01 | 2,650 | 2,653 | 2,629 | 2,635 | 36,500 | 2,635 |
| 2025-06-30 | 2,666 | 2,680 | 2,657 | 2,657 | 55,900 | 2,657 |
| 2025-06-27 | 2,656 | 2,687 | 2,656 | 2,666 | 42,000 | 2,666 |
| 2025-06-26 | 2,637 | 2,670 | 2,637 | 2,656 | 64,300 | 2,656 |
| 2025-06-25 | 2,663 | 2,671 | 2,642 | 2,654 | 62,000 | 2,654 |
| 2025-06-24 | 2,694 | 2,718 | 2,651 | 2,663 | 117,400 | 2,663 |
| 2025-06-23 | 2,621 | 2,661 | 2,621 | 2,647 | 43,900 | 2,647 |
| 2025-06-20 | 2,650 | 2,687 | 2,619 | 2,619 | 112,900 | 2,619 |
| 2025-06-19 | 2,672 | 2,677 | 2,657 | 2,668 | 31,700 | 2,668 |
| 2025-06-18 | 2,675 | 2,695 | 2,671 | 2,672 | 30,700 | 2,672 |
| 2025-06-17 | 2,690 | 2,709 | 2,688 | 2,697 | 49,300 | 2,697 |
| 2025-06-16 | 2,695 | 2,707 | 2,673 | 2,690 | 92,000 | 2,690 |
| 2025-06-13 | 2,645 | 2,664 | 2,631 | 2,655 | 47,500 | 2,655 |
| 2025-06-12 | 2,666 | 2,682 | 2,636 | 2,645 | 47,500 | 2,645 |
| 2025-06-11 | 2,654 | 2,687 | 2,654 | 2,666 | 79,600 | 2,666 |
| 2025-06-10 | 2,625 | 2,648 | 2,620 | 2,625 | 49,700 | 2,625 |
| 2025-06-09 | 2,621 | 2,654 | 2,617 | 2,639 | 51,000 | 2,639 |
| 2025-06-06 | 2,580 | 2,617 | 2,580 | 2,610 | 65,500 | 2,610 |
| 2025-06-05 | 2,543 | 2,572 | 2,540 | 2,566 | 57,900 | 2,566 |
| 2025-06-04 | 2,492 | 2,567 | 2,482 | 2,546 | 85,500 | 2,546 |
| 2025-06-03 | 2,529 | 2,529 | 2,490 | 2,492 | 43,900 | 2,492 |
| 2025-06-02 | 2,520 | 2,529 | 2,501 | 2,523 | 51,500 | 2,523 |
| 2025-05-30 | 2,504 | 2,528 | 2,504 | 2,520 | 94,800 | 2,520 |
| 2025-05-29 | 2,485 | 2,533 | 2,485 | 2,521 | 81,400 | 2,521 |
| 2025-05-28 | 2,512 | 2,512 | 2,481 | 2,485 | 40,900 | 2,485 |
| 2025-05-27 | 2,505 | 2,506 | 2,481 | 2,499 | 34,200 | 2,499 |
| 2025-05-26 | 2,498 | 2,508 | 2,488 | 2,506 | 61,000 | 2,506 |
| 2025-05-23 | 2,499 | 2,520 | 2,476 | 2,498 | 66,900 | 2,498 |
| 2025-05-22 | 2,466 | 2,492 | 2,466 | 2,483 | 44,000 | 2,483 |
| 2025-05-21 | 2,477 | 2,491 | 2,460 | 2,491 | 66,800 | 2,491 |
| 2025-05-20 | 2,501 | 2,503 | 2,464 | 2,471 | 53,800 | 2,471 |
| 2025-05-19 | 2,500 | 2,519 | 2,481 | 2,500 | 69,200 | 2,500 |
| 2025-05-16 | 2,496 | 2,500 | 2,447 | 2,484 | 59,200 | 2,484 |
| 2025-05-15 | 2,519 | 2,526 | 2,486 | 2,496 | 50,400 | 2,496 |
| 2025-05-14 | 2,544 | 2,555 | 2,481 | 2,519 | 80,200 | 2,519 |
| 2025-05-13 | 2,571 | 2,571 | 2,521 | 2,535 | 77,500 | 2,535 |
| 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