9256 (株)サクシード 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 |
|---|---|---|---|---|---|---|
| 2025-05-12 | 810 | 810 | 810 | 810 | 200 | 810 |
| 2025-05-09 | 805 | 805 | 795 | 795 | 800 | 795 |
| 2025-05-08 | 797 | 798 | 797 | 798 | 200 | 798 |
| 2025-05-07 | 807 | 809 | 792 | 801 | 2,100 | 801 |
| 2025-05-02 | 805 | 805 | 804 | 805 | 800 | 805 |
| 2025-05-01 | 790 | 809 | 780 | 807 | 7,300 | 807 |
| 2025-04-30 | 802 | 811 | 802 | 810 | 3,900 | 810 |
| 2025-04-28 | 800 | 802 | 800 | 802 | 500 | 802 |
| 2025-04-25 | 785 | 802 | 785 | 800 | 2,500 | 800 |
| 2025-04-24 | 794 | 794 | 794 | 794 | 300 | 794 |
| 2025-04-23 | 795 | 796 | 794 | 794 | 1,000 | 794 |
| 2025-04-22 | 776 | 789 | 776 | 789 | 600 | 789 |
| 2025-04-21 | 776 | 778 | 776 | 778 | 500 | 778 |
| 2025-04-18 | 789 | 790 | 782 | 782 | 1,500 | 782 |
| 2025-04-17 | 779 | 779 | 779 | 779 | 200 | 779 |
| 2025-04-16 | 776 | 780 | 774 | 774 | 5,900 | 774 |
| 2025-04-15 | 755 | 779 | 755 | 779 | 400 | 779 |
| 2025-04-14 | 772 | 772 | 770 | 770 | 300 | 770 |
| 2025-04-11 | 730 | 748 | 730 | 748 | 700 | 748 |
| 2025-04-10 | 770 | 781 | 751 | 751 | 1,600 | 751 |
| 2025-04-09 | 721 | 725 | 721 | 725 | 1,900 | 725 |
| 2025-04-08 | 714 | 749 | 714 | 742 | 5,300 | 742 |
| 2025-04-07 | 732 | 758 | 705 | 707 | 13,700 | 707 |
| 2025-04-04 | 759 | 763 | 733 | 742 | 5,400 | 742 |
| 2025-04-03 | 780 | 780 | 750 | 770 | 6,700 | 770 |
| 2025-04-02 | 804 | 804 | 790 | 790 | 3,700 | 790 |
| 2025-04-01 | 804 | 804 | 804 | 804 | 600 | 804 |
| 2025-03-31 | 804 | 810 | 804 | 804 | 600 | 804 |
| 2025-03-28 | 807 | 810 | 798 | 810 | 900 | 810 |
| 2025-03-27 | 812 | 812 | 807 | 808 | 800 | 808 |
| 2025-03-26 | 813 | 813 | 812 | 812 | 300 | 812 |
| 2025-03-25 | 812 | 814 | 800 | 814 | 2,300 | 814 |
| 2025-03-24 | 808 | 812 | 805 | 812 | 3,200 | 812 |
| 2025-03-21 | 805 | 810 | 805 | 808 | 3,400 | 808 |
| 2025-03-19 | 805 | 805 | 805 | 805 | 500 | 805 |
| 2025-03-18 | 806 | 806 | 805 | 805 | 500 | 805 |
| 2025-03-17 | 803 | 810 | 803 | 804 | 1,800 | 804 |
| 2025-03-14 | 805 | 805 | 803 | 803 | 700 | 803 |
| 2025-03-13 | 802 | 803 | 802 | 803 | 800 | 803 |
| 2025-03-12 | 801 | 809 | 801 | 809 | 2,000 | 809 |
| 2025-03-11 | 810 | 810 | 801 | 804 | 1,400 | 804 |
| 2025-03-10 | 807 | 816 | 807 | 810 | 3,800 | 810 |
| 2025-03-07 | 812 | 812 | 803 | 803 | 600 | 803 |
| 2025-03-06 | 803 | 812 | 801 | 812 | 9,600 | 812 |
| 2025-03-05 | 807 | 807 | 801 | 805 | 400 | 805 |
| 2025-03-04 | 810 | 810 | 800 | 800 | 900 | 800 |
| 2025-03-03 | 817 | 817 | 804 | 804 | 300 | 804 |
| 2025-02-28 | 799 | 802 | 799 | 802 | 1,400 | 802 |
| 2025-02-27 | 800 | 802 | 799 | 802 | 1,800 | 802 |
| 2025-02-26 | 803 | 803 | 799 | 799 | 1,300 | 799 |
| 2025-02-25 | 802 | 806 | 795 | 800 | 2,400 | 800 |
| 2025-02-21 | 805 | 813 | 805 | 813 | 5,200 | 813 |
| 2025-02-20 | 813 | 813 | 806 | 806 | 2,300 | 806 |
| 2025-02-19 | 813 | 823 | 808 | 813 | 4,300 | 813 |
| 2025-02-18 | 820 | 820 | 813 | 813 | 1,400 | 813 |
| 2025-02-17 | 812 | 827 | 811 | 820 | 2,200 | 820 |
| 2025-02-14 | 811 | 843 | 810 | 812 | 7,400 | 812 |
| 2025-02-13 | 811 | 843 | 810 | 812 | 10,100 | 812 |
| 2025-02-12 | 813 | 824 | 810 | 821 | 8,500 | 821 |
| 2025-02-10 | 817 | 819 | 810 | 810 | 3,300 | 810 |
| 2025-02-07 | 795 | 812 | 795 | 804 | 4,800 | 804 |
| 2025-02-06 | 799 | 799 | 795 | 795 | 1,100 | 795 |
| 2025-02-05 | 789 | 795 | 788 | 795 | 2,400 | 795 |
| 2025-02-04 | 781 | 790 | 781 | 788 | 1,700 | 788 |
| 2025-02-03 | 779 | 787 | 777 | 781 | 8,300 | 781 |
| 2025-01-31 | 784 | 784 | 781 | 782 | 4,000 | 782 |
| 2025-01-30 | 780 | 786 | 776 | 778 | 4,800 | 778 |
| 2025-01-29 | 782 | 785 | 780 | 780 | 4,100 | 780 |
| 2025-01-28 | 790 | 790 | 780 | 782 | 4,000 | 782 |
| 2025-01-27 | 793 | 810 | 769 | 790 | 38,800 | 790 |
| 2025-01-24 | 834 | 871 | 789 | 808 | 172,000 | 808 |
| 2025-01-23 | 779 | 779 | 774 | 774 | 600 | 774 |
| 2025-01-22 | 765 | 780 | 765 | 779 | 900 | 779 |
| 2025-01-21 | 768 | 768 | 760 | 766 | 1,700 | 766 |
| 2025-01-20 | 771 | 774 | 768 | 768 | 500 | 768 |
| 2025-01-17 | 775 | 775 | 770 | 770 | 2,100 | 770 |
| 2025-01-16 | 777 | 780 | 775 | 777 | 1,600 | 777 |
| 2025-01-15 | 770 | 781 | 770 | 781 | 2,100 | 781 |
| 2025-01-14 | 783 | 783 | 777 | 780 | 1,500 | 780 |
| 2025-01-10 | 779 | 780 | 773 | 779 | 2,200 | 779 |
| 2025-01-09 | 773 | 779 | 772 | 779 | 1,500 | 779 |
| 2025-01-08 | 768 | 781 | 768 | 781 | 900 | 781 |
| 2025-01-07 | 781 | 783 | 766 | 783 | 1,600 | 783 |
| 2025-01-06 | 756 | 780 | 756 | 780 | 1,800 | 780 |
分割・併合履歴 ： なし