9256 (株)サクシードの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	888	899	888	896	600	896
2023-12-28	874	888	874	888	1,100	888
2023-12-27	880	882	873	874	11,300	874
2023-12-26	878	881	871	880	8,100	880
2023-12-25	885	892	868	883	11,900	883
2023-12-22	890	890	876	885	5,100	885
2023-12-21	884	888	884	888	2,100	888
2023-12-20	886	889	885	889	1,800	889
2023-12-19	889	891	886	886	1,500	886
2023-12-18	886	894	886	888	1,600	888
2023-12-15	888	894	888	894	900	894
2023-12-14	901	901	889	897	1,500	897
2023-12-13	901	901	890	898	900	898
2023-12-12	907	907	901	901	700	901
2023-12-11	907	919	888	900	3,500	900
2023-12-08	908	914	906	906	1,400	906
2023-12-07	907	910	905	905	900	905
2023-12-06	920	920	907	917	1,600	917
2023-12-05	922	923	913	920	600	920
2023-12-04	929	929	920	922	2,300	922
2023-12-01	916	916	916	916	300	916
2023-11-30	915	920	908	920	1,300	920
2023-11-29	920	920	910	919	1,100	919
2023-11-28	925	925	925	925	100	925
2023-11-27	930	932	926	926	500	926
2023-11-24	921	926	916	924	1,900	924
2023-11-22	910	923	910	921	3,400	921
2023-11-21	905	914	905	905	2,200	905
2023-11-20	900	909	891	903	1,700	903
2023-11-17	901	904	880	904	7,600	904
2023-11-16	901	910	894	901	3,600	901
2023-11-15	913	926	905	916	900	916
2023-11-14	920	920	900	913	6,300	913
2023-11-13	924	924	912	923	5,200	923
2023-11-10	960	960	906	920	23,200	920
2023-11-09	997	1,050	997	1,041	4,800	1,041
2023-11-08	997	1,010	997	1,006	3,300	1,006
2023-11-07	987	1,004	981	1,004	4,600	1,004
2023-11-06	970	986	970	986	2,700	986
2023-11-02	975	975	960	970	1,100	970
2023-11-01	963	971	963	971	600	971
2023-10-31	966	978	961	961	1,600	961
2023-10-30	958	966	957	966	600	966
2023-10-27	958	968	958	958	600	958
2023-10-26	965	965	962	962	400	962
2023-10-25	982	982	952	980	2,100	980
2023-10-24	970	982	967	982	1,300	982
2023-10-23	977	985	961	985	1,400	985
2023-10-20	992	992	992	992	100	992
2023-10-19	974	989	974	989	1,000	989
2023-10-18	975	989	972	989	1,500	989
2023-10-17	988	988	970	983	1,900	983
2023-10-16	996	996	976	985	1,600	985
2023-10-13	981	994	981	994	200	994
2023-10-12	982	986	980	986	700	986
2023-10-11	998	998	990	990	800	990
2023-10-10	1,001	1,001	981	991	3,000	991
2023-10-06	987	991	972	991	1,400	991
2023-10-05	993	993	976	981	1,200	981
2023-10-04	999	1,005	976	991	2,400	991
2023-10-03	1,000	1,030	995	1,011	4,300	1,011
2023-10-02	999	1,008	999	1,005	4,700	1,005
2023-09-29	995	999	986	995	1,600	995
2023-09-28	980	981	980	981	300	981
2023-09-27	994	995	986	995	1,300	995
2023-09-26	970	996	970	992	7,200	992
2023-09-25	964	979	964	979	2,500	979
2023-09-22	951	976	951	967	2,300	967
2023-09-21	980	980	969	970	1,300	970
2023-09-20	984	984	969	983	1,400	983
2023-09-19	977	984	974	984	1,500	984
2023-09-15	976	981	973	974	1,100	974
2023-09-14	976	976	965	974	1,300	974
2023-09-13	967	978	967	977	1,200	977
2023-09-12	987	987	968	969	2,900	969
2023-09-11	986	987	975	987	2,400	987
2023-09-08	990	990	981	987	2,100	987
2023-09-07	988	990	982	990	900	990
2023-09-06	990	995	988	988	800	988
2023-09-05	990	991	990	990	600	990
2023-09-04	1,000	1,000	991	991	2,600	991
2023-09-01	1,009	1,009	992	1,000	3,000	1,000
2023-08-31	999	1,006	999	1,006	1,200	1,006
2023-08-30	989	1,005	988	1,004	3,100	1,004
2023-08-29	980	990	980	990	500	990
2023-08-28	980	980	980	980	300	980
2023-08-25	978	980	978	980	400	980
2023-08-24	980	980	970	980	1,600	980
2023-08-23	-	-	-	980	-	980
2023-08-22	984	984	980	980	500	980
2023-08-21	988	990	973	980	2,800	980
2023-08-18	1,000	1,000	991	994	900	994
2023-08-17	1,005	1,008	993	1,006	3,200	1,006
2023-08-16	1,027	1,030	997	997	4,000	997
2023-08-15	993	1,030	992	1,030	8,200	1,030
2023-08-14	980	990	970	988	3,000	988
2023-08-10	998	998	961	962	9,800	962
2023-08-09	948	949	934	947	1,800	947
2023-08-08	926	926	922	926	1,500	926
2023-08-07	925	926	925	926	1,100	926
2023-08-04	921	925	921	925	500	925
2023-08-03	921	925	921	922	600	922
2023-08-02	933	933	922	932	1,200	932
2023-08-01	920	934	919	934	2,400	934
2023-07-31	944	944	943	943	200	943
2023-07-28	924	931	924	931	500	931
2023-07-27	929	935	929	935	400	935
2023-07-26	934	935	934	935	900	935
2023-07-25	935	938	927	934	1,000	934
2023-07-24	923	935	923	935	500	935
2023-07-21	931	934	920	923	2,200	923
2023-07-20	946	946	932	939	1,800	939
2023-07-19	945	946	938	946	700	946
2023-07-18	948	948	945	945	200	945
2023-07-14	930	943	926	943	1,200	943
2023-07-13	955	955	927	938	1,800	938
2023-07-12	967	968	942	958	5,600	958
2023-07-11	980	980	965	978	1,900	978
2023-07-10	962	981	962	981	1,200	981
2023-07-07	965	980	956	963	1,500	963
2023-07-06	981	981	970	976	1,500	976
2023-07-05	998	998	983	983	900	983
2023-07-04	1,004	1,005	983	1,000	3,000	1,000
2023-07-03	993	1,004	968	1,004	10,900	1,004
2023-06-30	972	994	965	987	4,400	987
2023-06-29	960	964	955	960	1,500	960
2023-06-28	944	960	944	960	2,900	960
2023-06-27	960	960	945	959	1,800	959
2023-06-26	931	963	931	960	5,900	960
2023-06-23	918	929	913	913	2,600	913
2023-06-22	915	928	915	928	2,200	928
2023-06-21	922	927	913	915	2,100	915
2023-06-20	923	923	914	918	3,000	918
2023-06-19	890	918	890	918	6,000	918
2023-06-16	878	888	875	879	1,300	879
2023-06-15	891	891	884	884	300	884
2023-06-14	881	917	881	909	2,900	909
2023-06-13	874	883	872	883	1,700	883
2023-06-12	870	885	870	874	2,400	874
2023-06-09	876	886	873	884	1,400	884
2023-06-08	873	888	871	888	1,300	888
2023-06-07	873	883	868	873	1,500	873
2023-06-06	881	881	873	873	1,300	873
2023-06-05	884	904	880	881	2,300	881
2023-06-02	881	885	869	884	3,700	884
2023-06-01	888	888	881	881	1,100	881
2023-05-31	891	891	881	888	4,500	888
2023-05-30	898	898	891	891	1,300	891
2023-05-29	900	900	897	897	200	897
2023-05-26	898	898	893	893	1,100	893
2023-05-25	894	900	894	894	1,900	894
2023-05-24	900	900	893	893	700	893
2023-05-23	906	906	900	900	2,200	900
2023-05-22	900	900	900	900	400	900
2023-05-19	910	910	901	910	1,700	910
2023-05-18	909	910	908	908	900	908
2023-05-17	920	925	905	909	1,000	909
2023-05-16	940	940	860	932	15,100	932
2023-05-15	925	939	923	938	2,000	938
2023-05-12	959	959	915	933	13,000	933
2023-05-11	940	969	940	969	1,500	969
2023-05-10	940	940	930	930	600	930
2023-05-09	930	930	930	930	100	930
2023-05-08	-	-	-	924	-	924
2023-05-02	923	924	923	924	1,100	924
2023-05-01	923	938	923	923	300	923
2023-04-28	-	-	-	944	-	944
2023-04-27	925	944	924	944	600	944
2023-04-26	-	-	-	928	-	928
2023-04-25	931	940	928	928	600	928
2023-04-24	938	938	936	936	200	936
2023-04-21	938	938	938	938	100	938
2023-04-20	940	947	940	947	300	947
2023-04-19	932	939	930	930	2,600	930
2023-04-18	931	937	931	933	2,000	933
2023-04-17	941	943	931	942	1,100	942
2023-04-14	945	945	941	941	1,700	941
2023-04-13	961	961	945	945	600	945
2023-04-12	943	954	942	954	400	954
2023-04-11	942	950	942	950	400	950
2023-04-10	944	944	944	944	100	944
2023-04-07	941	947	937	944	1,800	944
2023-04-06	950	950	941	941	1,000	941
2023-04-05	941	950	941	950	200	950
2023-04-04	943	958	943	955	300	955
2023-04-03	950	962	941	956	1,300	956
2023-03-31	941	961	941	956	5,100	956
2023-03-30	950	950	950	950	400	950
2023-03-29	951	951	950	950	1,700	950
2023-03-28	977	977	977	977	100	977
2023-03-27	962	966	951	966	500	966
2023-03-24	969	969	950	962	900	962
2023-03-23	958	978	958	958	1,600	958
2023-03-22	979	979	979	979	100	979
2023-03-20	960	964	950	964	2,000	964
2023-03-17	979	979	960	960	1,000	960
2023-03-16	977	977	961	972	600	972
2023-03-15	972	978	970	978	1,000	978
2023-03-14	972	974	959	972	2,400	972
2023-03-13	970	974	962	972	1,000	972
2023-03-10	986	986	977	977	300	977
2023-03-09	984	984	971	976	400	976
2023-03-08	973	984	973	984	500	984
2023-03-07	975	981	975	976	900	976
2023-03-06	981	981	975	975	500	975
2023-03-03	983	983	980	980	200	980
2023-03-02	978	983	977	983	700	983
2023-03-01	976	985	976	985	400	985
2023-02-28	986	994	979	990	1,300	990
2023-02-27	990	994	982	993	600	993
2023-02-24	-	-	-	993	-	993
2023-02-22	985	993	982	993	1,300	993
2023-02-21	983	999	981	999	1,300	999
2023-02-20	996	997	985	985	300	985
2023-02-17	999	999	985	985	1,800	985
2023-02-16	984	984	984	984	100	984
2023-02-15	975	981	975	981	500	981
2023-02-14	985	985	985	985	100	985
2023-02-13	982	982	975	977	700	977
2023-02-10	1,009	1,009	990	1,001	2,800	1,001
2023-02-09	1,004	1,019	1,001	1,019	2,200	1,019
2023-02-08	-	-	-	999	-	999
2023-02-07	990	999	990	999	300	999
2023-02-06	990	990	990	990	100	990
2023-02-03	-	-	-	993	-	993
2023-02-02	1,004	1,004	990	993	500	993
2023-02-01	1,005	1,008	992	1,008	300	1,008
2023-01-31	1,002	1,009	1,002	1,005	400	1,005
2023-01-30	1,001	1,005	990	1,005	600	1,005
2023-01-27	998	1,000	987	987	500	987
2023-01-26	1,000	1,000	998	998	300	998
2023-01-25	996	1,008	993	1,008	1,300	1,008
2023-01-24	995	1,000	995	1,000	600	1,000
2023-01-23	981	1,009	981	1,005	4,800	1,005
2023-01-20	969	976	965	976	400	976
2023-01-19	977	977	976	976	600	976
2023-01-18	-	-	-	977	-	977
2023-01-17	977	977	977	977	100	977
2023-01-16	981	987	965	965	800	965
2023-01-13	957	957	957	957	100	957
2023-01-12	950	984	950	956	2,000	956
2023-01-11	950	950	941	941	200	941
2023-01-10	946	947	941	947	900	947
2023-01-06	929	946	928	931	1,100	931
2023-01-05	937	938	922	922	800	922
2023-01-04	907	937	907	937	200	937

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

9256 (株)サクシード の時系列データ [2023年度]

9256 (株)サクシードの時系列データ [2023年度]