9353 櫻島埠頭(株) 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,668 | 1,677 | 1,620 | 1,637 | 3,600 | 1,637 |
| 2025-04-03 | 1,736 | 1,736 | 1,687 | 1,687 | 2,800 | 1,687 |
| 2025-04-02 | 1,720 | 1,759 | 1,719 | 1,756 | 1,100 | 1,756 |
| 2025-04-01 | 1,735 | 1,736 | 1,720 | 1,721 | 1,700 | 1,721 |
| 2025-03-31 | 1,707 | 1,769 | 1,707 | 1,769 | 400 | 1,769 |
| 2025-03-28 | 1,715 | 1,755 | 1,715 | 1,738 | 1,100 | 1,738 |
| 2025-03-27 | 1,760 | 1,762 | 1,754 | 1,762 | 2,200 | 1,762 |
| 2025-03-26 | 1,767 | 1,770 | 1,757 | 1,760 | 2,100 | 1,760 |
| 2025-03-25 | 1,797 | 1,800 | 1,754 | 1,779 | 4,300 | 1,779 |
| 2025-03-24 | 1,752 | 1,784 | 1,752 | 1,778 | 4,000 | 1,778 |
| 2025-03-21 | 1,750 | 1,750 | 1,749 | 1,750 | 2,400 | 1,750 |
| 2025-03-19 | 1,760 | 1,760 | 1,750 | 1,750 | 1,300 | 1,750 |
| 2025-03-18 | 1,755 | 1,773 | 1,755 | 1,760 | 1,300 | 1,760 |
| 2025-03-17 | 1,778 | 1,785 | 1,750 | 1,760 | 3,200 | 1,760 |
| 2025-03-14 | 1,756 | 1,756 | 1,716 | 1,741 | 1,500 | 1,741 |
| 2025-03-13 | 1,717 | 1,759 | 1,717 | 1,756 | 1,800 | 1,756 |
| 2025-03-12 | 1,711 | 1,711 | 1,711 | 1,711 | 100 | 1,711 |
| 2025-03-11 | 1,701 | 1,723 | 1,700 | 1,721 | 1,700 | 1,721 |
| 2025-03-10 | 1,721 | 1,727 | 1,675 | 1,723 | 3,200 | 1,723 |
| 2025-03-07 | 1,750 | 1,784 | 1,711 | 1,730 | 3,700 | 1,730 |
| 2025-03-06 | 1,727 | 1,751 | 1,727 | 1,751 | 1,700 | 1,751 |
| 2025-03-05 | 1,758 | 1,758 | 1,734 | 1,734 | 1,000 | 1,734 |
| 2025-03-04 | 1,787 | 1,792 | 1,720 | 1,732 | 5,400 | 1,732 |
| 2025-03-03 | 1,795 | 1,812 | 1,792 | 1,794 | 2,300 | 1,794 |
| 2025-02-28 | 1,790 | 1,810 | 1,790 | 1,790 | 1,300 | 1,790 |
| 2025-02-27 | 1,800 | 1,816 | 1,799 | 1,803 | 1,800 | 1,803 |
| 2025-02-26 | 1,802 | 1,802 | 1,800 | 1,801 | 1,800 | 1,801 |
| 2025-02-25 | 1,813 | 1,820 | 1,807 | 1,809 | 3,000 | 1,809 |
| 2025-02-21 | 1,811 | 1,932 | 1,811 | 1,817 | 25,200 | 1,817 |
| 2025-02-20 | 1,830 | 1,830 | 1,816 | 1,816 | 800 | 1,816 |
| 2025-02-19 | 1,841 | 1,850 | 1,816 | 1,816 | 3,600 | 1,816 |
| 2025-02-18 | 1,839 | 1,860 | 1,835 | 1,841 | 2,300 | 1,841 |
| 2025-02-17 | 1,834 | 1,856 | 1,826 | 1,840 | 5,100 | 1,840 |
| 2025-02-14 | 1,812 | 1,820 | 1,805 | 1,820 | 1,800 | 1,820 |
| 2025-02-13 | 1,814 | 1,814 | 1,812 | 1,812 | 600 | 1,812 |
| 2025-02-12 | 1,827 | 1,827 | 1,812 | 1,812 | 1,300 | 1,812 |
| 2025-02-10 | 1,806 | 1,814 | 1,806 | 1,812 | 2,500 | 1,812 |
| 2025-02-07 | 1,811 | 1,820 | 1,811 | 1,814 | 800 | 1,814 |
| 2025-02-06 | 1,810 | 1,830 | 1,810 | 1,812 | 2,400 | 1,812 |
| 2025-02-05 | 1,815 | 1,825 | 1,810 | 1,825 | 900 | 1,825 |
| 2025-02-04 | 1,813 | 1,819 | 1,801 | 1,810 | 2,100 | 1,810 |
| 2025-02-03 | 1,826 | 1,826 | 1,813 | 1,813 | 2,700 | 1,813 |
| 2025-01-31 | 1,820 | 1,832 | 1,815 | 1,831 | 2,400 | 1,831 |
| 2025-01-30 | 1,821 | 1,845 | 1,810 | 1,812 | 3,400 | 1,812 |
| 2025-01-29 | 1,848 | 1,848 | 1,821 | 1,821 | 2,300 | 1,821 |
| 2025-01-28 | 1,870 | 1,870 | 1,828 | 1,830 | 6,200 | 1,830 |
| 2025-01-27 | 1,920 | 1,920 | 1,823 | 1,880 | 21,600 | 1,880 |
| 2025-01-24 | 1,844 | 1,844 | 1,800 | 1,800 | 5,800 | 1,800 |
| 2025-01-23 | 1,833 | 1,833 | 1,792 | 1,814 | 4,100 | 1,814 |
| 2025-01-22 | 1,828 | 1,845 | 1,816 | 1,834 | 2,900 | 1,834 |
| 2025-01-21 | 1,815 | 1,815 | 1,798 | 1,800 | 2,200 | 1,800 |
| 2025-01-20 | 1,801 | 1,803 | 1,767 | 1,803 | 4,800 | 1,803 |
| 2025-01-17 | 1,851 | 1,851 | 1,766 | 1,784 | 8,400 | 1,784 |
| 2025-01-16 | 1,880 | 1,890 | 1,850 | 1,851 | 4,400 | 1,851 |
| 2025-01-15 | 1,892 | 1,900 | 1,860 | 1,880 | 8,900 | 1,880 |
| 2025-01-14 | 1,900 | 1,940 | 1,850 | 1,898 | 17,600 | 1,898 |
| 2025-01-10 | 1,803 | 1,896 | 1,803 | 1,896 | 13,300 | 1,896 |
| 2025-01-09 | 1,811 | 1,830 | 1,795 | 1,803 | 14,200 | 1,803 |
| 2025-01-08 | 1,780 | 1,813 | 1,780 | 1,813 | 11,600 | 1,813 |
| 2025-01-07 | 1,798 | 1,798 | 1,760 | 1,765 | 7,500 | 1,765 |
| 2025-01-06 | 1,792 | 1,792 | 1,750 | 1,777 | 13,000 | 1,777 |
分割・併合履歴 ： [2018-09-26]1株→0.1株