9256 (株)サクシード 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 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 754 | 767 | 749 | 749 | 3,700 | 749 |
| 2024-11-21 | 759 | 759 | 752 | 753 | 2,400 | 753 |
| 2024-11-20 | 765 | 765 | 751 | 759 | 2,000 | 759 |
| 2024-11-19 | 769 | 769 | 745 | 745 | 600 | 745 |
| 2024-11-18 | 758 | 765 | 758 | 765 | 300 | 765 |
| 2024-11-15 | 759 | 759 | 732 | 758 | 2,300 | 758 |
| 2024-11-14 | 758 | 760 | 753 | 760 | 1,700 | 760 |
| 2024-11-13 | 736 | 758 | 730 | 758 | 2,400 | 758 |
| 2024-11-12 | 755 | 777 | 726 | 726 | 6,400 | 726 |
| 2024-11-11 | 727 | 750 | 722 | 743 | 4,600 | 743 |
| 2024-11-08 | 735 | 742 | 731 | 731 | 1,700 | 731 |
| 2024-11-07 | 730 | 745 | 730 | 743 | 2,000 | 743 |
| 2024-11-06 | 742 | 746 | 737 | 745 | 2,100 | 745 |
| 2024-11-05 | 743 | 752 | 737 | 738 | 1,900 | 738 |
| 2024-11-01 | 744 | 744 | 721 | 730 | 1,900 | 730 |
| 2024-10-31 | 725 | 767 | 723 | 748 | 6,100 | 748 |
| 2024-10-30 | 715 | 715 | 715 | 715 | 100 | 715 |
| 2024-10-29 | 707 | 726 | 707 | 726 | 1,000 | 726 |
| 2024-10-28 | 710 | 715 | 710 | 715 | 2,700 | 715 |
| 2024-10-25 | 712 | 727 | 712 | 718 | 1,300 | 718 |
| 2024-10-24 | 718 | 725 | 703 | 725 | 2,100 | 725 |
| 2024-10-23 | 733 | 733 | 700 | 703 | 4,200 | 703 |
| 2024-10-22 | - | - | - | 732 | - | 732 |
| 2024-10-21 | 727 | 732 | 727 | 732 | 400 | 732 |
| 2024-10-18 | 731 | 731 | 713 | 727 | 1,300 | 727 |
| 2024-10-17 | 716 | 731 | 714 | 731 | 4,100 | 731 |
| 2024-10-16 | 716 | 716 | 710 | 713 | 700 | 713 |
| 2024-10-15 | 718 | 724 | 713 | 721 | 2,900 | 721 |
| 2024-10-11 | 722 | 722 | 722 | 722 | 100 | 722 |
| 2024-10-10 | 723 | 728 | 723 | 728 | 500 | 728 |
| 2024-10-09 | 722 | 722 | 717 | 722 | 1,100 | 722 |
| 2024-10-08 | 723 | 731 | 723 | 723 | 300 | 723 |
| 2024-10-07 | 719 | 732 | 719 | 732 | 4,500 | 732 |
| 2024-10-04 | 724 | 736 | 718 | 734 | 2,600 | 734 |
| 2024-10-03 | 725 | 735 | 723 | 724 | 800 | 724 |
| 2024-10-02 | 726 | 746 | 700 | 720 | 7,300 | 720 |
| 2024-10-01 | 739 | 739 | 738 | 738 | 400 | 738 |
| 2024-09-30 | 722 | 748 | 722 | 748 | 1,300 | 748 |
| 2024-09-27 | 722 | 733 | 722 | 726 | 1,100 | 726 |
| 2024-09-26 | 728 | 740 | 724 | 730 | 4,600 | 730 |
| 2024-09-25 | 724 | 735 | 720 | 723 | 2,600 | 723 |
| 2024-09-24 | 734 | 734 | 713 | 724 | 2,400 | 724 |
| 2024-09-20 | 753 | 757 | 736 | 736 | 1,400 | 736 |
| 2024-09-19 | 743 | 745 | 723 | 738 | 2,700 | 738 |
| 2024-09-18 | 743 | 748 | 709 | 742 | 3,600 | 742 |
| 2024-09-17 | 750 | 781 | 747 | 758 | 3,500 | 758 |
| 2024-09-13 | 767 | 767 | 747 | 747 | 1,200 | 747 |
| 2024-09-12 | 731 | 747 | 731 | 747 | 900 | 747 |
| 2024-09-11 | 753 | 753 | 731 | 731 | 800 | 731 |
| 2024-09-10 | 753 | 753 | 736 | 739 | 1,700 | 739 |
| 2024-09-09 | 743 | 747 | 713 | 741 | 5,000 | 741 |
| 2024-09-06 | 755 | 767 | 752 | 752 | 13,500 | 752 |
| 2024-09-05 | 771 | 783 | 765 | 766 | 3,900 | 766 |
| 2024-09-04 | 769 | 785 | 769 | 772 | 4,300 | 772 |
| 2024-09-03 | 782 | 786 | 751 | 784 | 1,500 | 784 |
| 2024-09-02 | 792 | 792 | 783 | 786 | 1,200 | 786 |
| 2024-08-30 | 794 | 795 | 778 | 793 | 7,000 | 793 |
| 2024-08-29 | 807 | 807 | 800 | 800 | 700 | 800 |
| 2024-08-28 | 812 | 814 | 801 | 808 | 1,800 | 808 |
| 2024-08-27 | 814 | 814 | 814 | 814 | 100 | 814 |
| 2024-08-26 | 811 | 814 | 793 | 814 | 4,300 | 814 |
| 2024-08-23 | 810 | 812 | 810 | 812 | 500 | 812 |
| 2024-08-22 | 825 | 829 | 810 | 810 | 3,100 | 810 |
| 2024-08-21 | 830 | 830 | 815 | 825 | 2,600 | 825 |
| 2024-08-20 | 821 | 830 | 807 | 830 | 1,100 | 830 |
| 2024-08-19 | 823 | 845 | 814 | 816 | 5,500 | 816 |
| 2024-08-16 | 796 | 813 | 788 | 808 | 25,700 | 808 |
| 2024-08-15 | 765 | 786 | 761 | 781 | 3,000 | 781 |
| 2024-08-14 | 752 | 775 | 751 | 765 | 1,800 | 765 |
| 2024-08-13 | 749 | 777 | 748 | 751 | 4,800 | 751 |
| 2024-08-09 | 722 | 746 | 722 | 734 | 11,300 | 734 |
| 2024-08-08 | 672 | 711 | 672 | 697 | 31,600 | 697 |
| 2024-08-07 | 722 | 722 | 652 | 677 | 48,100 | 677 |
| 2024-08-06 | 750 | 764 | 646 | 667 | 108,700 | 667 |
| 2024-08-05 | 870 | 896 | 765 | 765 | 34,200 | 765 |
| 2024-08-02 | 890 | 962 | 881 | 915 | 64,700 | 915 |
| 2024-08-01 | 893 | 910 | 892 | 902 | 700 | 902 |
| 2024-07-31 | 913 | 913 | 895 | 908 | 1,000 | 908 |
| 2024-07-30 | 898 | 908 | 893 | 908 | 1,500 | 908 |
| 2024-07-29 | 901 | 915 | 901 | 902 | 2,300 | 902 |
| 2024-07-26 | 914 | 914 | 914 | 914 | 1,600 | 914 |
| 2024-07-25 | 922 | 937 | 895 | 902 | 15,200 | 902 |
| 2024-07-24 | 924 | 939 | 916 | 936 | 3,000 | 936 |
| 2024-07-23 | 937 | 938 | 937 | 938 | 700 | 938 |
| 2024-07-22 | 936 | 936 | 922 | 927 | 800 | 927 |
| 2024-07-19 | 923 | 945 | 923 | 936 | 1,300 | 936 |
| 2024-07-18 | 928 | 928 | 923 | 928 | 1,500 | 928 |
| 2024-07-17 | 943 | 943 | 920 | 929 | 3,600 | 929 |
| 2024-07-16 | 938 | 949 | 938 | 944 | 1,200 | 944 |
| 2024-07-12 | 935 | 938 | 929 | 938 | 300 | 938 |
| 2024-07-11 | 936 | 937 | 936 | 937 | 600 | 937 |
| 2024-07-10 | 934 | 937 | 924 | 937 | 800 | 937 |
| 2024-07-09 | 938 | 956 | 926 | 938 | 1,100 | 938 |
| 2024-07-08 | 938 | 939 | 936 | 939 | 1,100 | 939 |
| 2024-07-05 | 924 | 938 | 924 | 938 | 500 | 938 |
| 2024-07-04 | 934 | 934 | 922 | 925 | 800 | 925 |
| 2024-07-03 | 924 | 934 | 912 | 934 | 1,500 | 934 |
| 2024-07-02 | 928 | 928 | 928 | 928 | 100 | 928 |
| 2024-07-01 | 933 | 948 | 926 | 926 | 1,800 | 926 |
| 2024-06-28 | 925 | 938 | 924 | 938 | 700 | 938 |
| 2024-06-27 | 927 | 935 | 921 | 922 | 1,700 | 922 |
| 2024-06-26 | 934 | 934 | 927 | 927 | 700 | 927 |
| 2024-06-25 | 925 | 937 | 925 | 934 | 800 | 934 |
| 2024-06-24 | 925 | 936 | 918 | 923 | 2,500 | 923 |
| 2024-06-21 | 930 | 938 | 927 | 927 | 800 | 927 |
| 2024-06-20 | 931 | 945 | 931 | 934 | 600 | 934 |
| 2024-06-19 | 936 | 943 | 928 | 943 | 1,100 | 943 |
| 2024-06-18 | 963 | 967 | 942 | 942 | 1,500 | 942 |
| 2024-06-17 | 966 | 966 | 959 | 964 | 1,000 | 964 |
| 2024-06-14 | 955 | 968 | 952 | 968 | 1,300 | 968 |
| 2024-06-13 | 944 | 957 | 944 | 957 | 500 | 957 |
| 2024-06-12 | 957 | 961 | 945 | 945 | 1,600 | 945 |
| 2024-06-11 | 944 | 961 | 940 | 957 | 3,600 | 957 |
| 2024-06-10 | 930 | 944 | 930 | 944 | 3,300 | 944 |
| 2024-06-07 | 922 | 948 | 921 | 934 | 3,000 | 934 |
| 2024-06-06 | 928 | 944 | 919 | 922 | 2,100 | 922 |
| 2024-06-05 | 921 | 930 | 920 | 928 | 1,600 | 928 |
| 2024-06-04 | 930 | 930 | 930 | 930 | 800 | 930 |
| 2024-06-03 | 912 | 935 | 912 | 931 | 2,100 | 931 |
| 2024-05-31 | 916 | 931 | 912 | 924 | 3,700 | 924 |
| 2024-05-30 | 914 | 938 | 914 | 921 | 9,800 | 921 |
| 2024-05-29 | 923 | 941 | 921 | 929 | 6,700 | 929 |
| 2024-05-28 | 932 | 951 | 926 | 938 | 3,900 | 938 |
| 2024-05-27 | 941 | 962 | 916 | 931 | 6,300 | 931 |
| 2024-05-24 | 950 | 960 | 935 | 941 | 3,800 | 941 |
| 2024-05-23 | 962 | 968 | 951 | 958 | 2,100 | 958 |
| 2024-05-22 | 959 | 973 | 950 | 968 | 1,700 | 968 |
| 2024-05-21 | 962 | 974 | 959 | 959 | 1,100 | 959 |
| 2024-05-20 | 962 | 965 | 956 | 965 | 1,200 | 965 |
| 2024-05-17 | 967 | 983 | 952 | 965 | 3,500 | 965 |
| 2024-05-16 | 979 | 985 | 962 | 967 | 6,200 | 967 |
| 2024-05-15 | 991 | 995 | 979 | 979 | 1,500 | 979 |
| 2024-05-14 | 993 | 1,006 | 991 | 991 | 2,900 | 991 |
| 2024-05-13 | 985 | 1,011 | 980 | 1,009 | 6,500 | 1,009 |
| 2024-05-10 | 1,031 | 1,040 | 990 | 990 | 5,800 | 990 |
| 2024-05-09 | 1,016 | 1,039 | 1,016 | 1,030 | 1,900 | 1,030 |
| 2024-05-08 | 1,053 | 1,054 | 990 | 1,026 | 7,600 | 1,026 |
| 2024-05-07 | 1,044 | 1,049 | 1,022 | 1,040 | 4,900 | 1,040 |
| 2024-05-02 | 1,031 | 1,040 | 1,014 | 1,030 | 6,700 | 1,030 |
| 2024-05-01 | 1,020 | 1,027 | 1,014 | 1,027 | 1,000 | 1,027 |
| 2024-04-30 | 1,030 | 1,030 | 1,006 | 1,026 | 2,600 | 1,026 |
| 2024-04-26 | 1,005 | 1,020 | 982 | 1,003 | 6,500 | 1,003 |
| 2024-04-25 | 1,000 | 1,007 | 988 | 1,000 | 11,300 | 1,000 |
| 2024-04-24 | 999 | 1,007 | 999 | 1,000 | 1,300 | 1,000 |
| 2024-04-23 | 1,019 | 1,019 | 995 | 996 | 4,200 | 996 |
| 2024-04-22 | 998 | 1,014 | 995 | 1,003 | 6,700 | 1,003 |
| 2024-04-19 | 1,023 | 1,035 | 1,002 | 1,021 | 5,300 | 1,021 |
| 2024-04-18 | 1,020 | 1,034 | 997 | 1,025 | 2,200 | 1,025 |
| 2024-04-17 | 1,039 | 1,040 | 1,000 | 1,020 | 7,300 | 1,020 |
| 2024-04-16 | 1,051 | 1,051 | 1,011 | 1,039 | 4,400 | 1,039 |
| 2024-04-15 | 1,026 | 1,055 | 1,016 | 1,035 | 7,700 | 1,035 |
| 2024-04-12 | 1,074 | 1,074 | 1,014 | 1,025 | 8,400 | 1,025 |
| 2024-04-11 | 1,040 | 1,083 | 1,040 | 1,074 | 10,500 | 1,074 |
| 2024-04-10 | 1,040 | 1,059 | 1,027 | 1,027 | 6,000 | 1,027 |
| 2024-04-09 | 1,028 | 1,044 | 1,016 | 1,025 | 6,700 | 1,025 |
| 2024-04-08 | 1,000 | 1,029 | 1,000 | 1,024 | 5,600 | 1,024 |
| 2024-04-05 | 1,047 | 1,047 | 950 | 999 | 46,300 | 999 |
| 2024-04-04 | 1,051 | 1,071 | 1,023 | 1,023 | 23,500 | 1,023 |
| 2024-04-03 | 1,040 | 1,110 | 1,025 | 1,040 | 25,200 | 1,040 |
| 2024-04-02 | 1,101 | 1,101 | 1,033 | 1,047 | 26,200 | 1,047 |
| 2024-04-01 | 1,186 | 1,186 | 1,096 | 1,110 | 22,600 | 1,110 |
| 2024-03-29 | 1,152 | 1,186 | 1,114 | 1,186 | 27,800 | 1,186 |
| 2024-03-28 | 1,161 | 1,189 | 1,152 | 1,171 | 12,300 | 1,171 |
| 2024-03-27 | 1,310 | 1,390 | 1,178 | 1,180 | 115,500 | 1,180 |
| 2024-03-26 | 1,400 | 1,651 | 1,295 | 1,365 | 726,700 | 1,365 |
| 2024-03-25 | 1,057 | 1,370 | 1,057 | 1,370 | 165,800 | 1,370 |
| 2024-03-22 | 1,075 | 1,075 | 1,034 | 1,070 | 13,600 | 1,070 |
| 2024-03-21 | 1,070 | 1,076 | 1,030 | 1,070 | 14,100 | 1,070 |
| 2024-03-19 | 1,050 | 1,062 | 1,031 | 1,059 | 12,000 | 1,059 |
| 2024-03-18 | 1,040 | 1,062 | 1,035 | 1,050 | 9,200 | 1,050 |
| 2024-03-15 | 1,075 | 1,085 | 1,040 | 1,060 | 14,000 | 1,060 |
| 2024-03-14 | 1,177 | 1,178 | 1,050 | 1,075 | 20,200 | 1,075 |
| 2024-03-13 | 1,214 | 1,248 | 1,170 | 1,185 | 16,500 | 1,185 |
| 2024-03-12 | 1,170 | 1,244 | 1,140 | 1,244 | 48,800 | 1,244 |
| 2024-03-11 | 1,235 | 1,376 | 1,196 | 1,221 | 117,500 | 1,221 |
| 2024-03-08 | 1,517 | 1,738 | 1,197 | 1,235 | 688,400 | 1,235 |
| 2024-03-07 | 1,640 | 1,825 | 1,545 | 1,597 | 878,200 | 1,597 |
| 2024-03-06 | 1,608 | 1,608 | 1,608 | 1,608 | 22,200 | 1,608 |
| 2024-03-05 | 948 | 1,308 | 922 | 1,308 | 788,400 | 1,308 |
| 2024-03-04 | 1,008 | 1,008 | 979 | 1,008 | 200,200 | 1,008 |
| 2024-03-01 | 860 | 862 | 858 | 858 | 700 | 858 |
| 2024-02-29 | 861 | 861 | 860 | 860 | 200 | 860 |
| 2024-02-28 | 864 | 864 | 863 | 863 | 200 | 863 |
| 2024-02-27 | 853 | 864 | 853 | 864 | 1,700 | 864 |
| 2024-02-26 | 856 | 868 | 856 | 864 | 2,400 | 864 |
| 2024-02-22 | 846 | 862 | 840 | 856 | 6,500 | 856 |
| 2024-02-21 | 864 | 869 | 851 | 856 | 3,000 | 856 |
| 2024-02-20 | 878 | 878 | 855 | 870 | 600 | 870 |
| 2024-02-19 | 855 | 880 | 850 | 879 | 3,700 | 879 |
| 2024-02-16 | 860 | 860 | 843 | 857 | 500 | 857 |
| 2024-02-15 | 856 | 863 | 843 | 860 | 4,700 | 860 |
| 2024-02-14 | 856 | 868 | 856 | 863 | 1,800 | 863 |
| 2024-02-13 | 864 | 872 | 859 | 859 | 4,600 | 859 |
| 2024-02-09 | 861 | 884 | 853 | 870 | 18,300 | 870 |
| 2024-02-08 | 925 | 932 | 914 | 915 | 2,200 | 915 |
| 2024-02-07 | 923 | 925 | 923 | 925 | 700 | 925 |
| 2024-02-06 | 913 | 920 | 913 | 920 | 1,000 | 920 |
| 2024-02-05 | 919 | 919 | 913 | 913 | 400 | 913 |
| 2024-02-02 | 911 | 917 | 911 | 917 | 700 | 917 |
| 2024-02-01 | 902 | 914 | 902 | 914 | 300 | 914 |
| 2024-01-31 | 916 | 916 | 908 | 908 | 600 | 908 |
| 2024-01-30 | 900 | 908 | 900 | 908 | 700 | 908 |
| 2024-01-29 | 903 | 908 | 902 | 908 | 400 | 908 |
| 2024-01-26 | 913 | 913 | 902 | 902 | 400 | 902 |
| 2024-01-25 | 902 | 916 | 902 | 911 | 600 | 911 |
| 2024-01-24 | 906 | 912 | 906 | 912 | 300 | 912 |
| 2024-01-23 | 922 | 922 | 920 | 920 | 300 | 920 |
| 2024-01-22 | 906 | 922 | 906 | 922 | 1,600 | 922 |
| 2024-01-19 | 894 | 914 | 894 | 914 | 1,200 | 914 |
| 2024-01-18 | 895 | 909 | 890 | 909 | 1,300 | 909 |
| 2024-01-17 | 900 | 900 | 898 | 898 | 400 | 898 |
| 2024-01-16 | 909 | 909 | 900 | 905 | 1,300 | 905 |
| 2024-01-15 | 908 | 912 | 902 | 905 | 1,100 | 905 |
| 2024-01-12 | 912 | 917 | 910 | 914 | 1,500 | 914 |
| 2024-01-11 | 923 | 923 | 915 | 915 | 600 | 915 |
| 2024-01-10 | 923 | 923 | 910 | 923 | 3,000 | 923 |
| 2024-01-09 | 918 | 925 | 916 | 923 | 1,100 | 923 |
| 2024-01-05 | 905 | 920 | 905 | 918 | 1,200 | 918 |
| 2024-01-04 | 893 | 910 | 890 | 910 | 1,800 | 910 |
分割・併合履歴 ： なし
