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 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 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
