9990 (株)サックスバー ホールディングス 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 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 829 | 835 | 825 | 825 | 19,300 | 825 |
| 2025-05-21 | 842 | 846 | 830 | 835 | 28,900 | 835 |
| 2025-05-20 | 856 | 857 | 838 | 838 | 20,800 | 838 |
| 2025-05-19 | 858 | 866 | 852 | 857 | 36,600 | 857 |
| 2025-05-16 | 849 | 859 | 849 | 857 | 21,300 | 857 |
| 2025-05-15 | 853 | 855 | 849 | 849 | 20,400 | 849 |
| 2025-05-14 | 852 | 872 | 847 | 862 | 53,200 | 862 |
| 2025-05-13 | 866 | 877 | 852 | 852 | 56,700 | 852 |
| 2025-05-12 | 849 | 859 | 843 | 858 | 26,400 | 858 |
| 2025-05-09 | 829 | 845 | 828 | 840 | 35,200 | 840 |
| 2025-05-08 | 820 | 829 | 815 | 829 | 23,300 | 829 |
| 2025-05-07 | 813 | 840 | 813 | 824 | 88,200 | 824 |
| 2025-05-02 | 822 | 825 | 811 | 821 | 25,200 | 821 |
| 2025-05-01 | 831 | 831 | 817 | 822 | 35,700 | 822 |
| 2025-04-30 | 827 | 836 | 824 | 836 | 19,200 | 836 |
| 2025-04-28 | 843 | 843 | 827 | 827 | 34,900 | 827 |
| 2025-04-25 | 834 | 839 | 830 | 837 | 27,400 | 837 |
| 2025-04-24 | 856 | 856 | 829 | 834 | 22,700 | 834 |
| 2025-04-23 | 860 | 864 | 850 | 856 | 35,300 | 856 |
| 2025-04-22 | 828 | 850 | 828 | 850 | 32,000 | 850 |
| 2025-04-21 | 823 | 833 | 821 | 821 | 22,100 | 821 |
| 2025-04-18 | 808 | 827 | 807 | 827 | 25,900 | 827 |
| 2025-04-17 | 802 | 803 | 796 | 798 | 18,400 | 798 |
| 2025-04-16 | 814 | 814 | 804 | 806 | 17,900 | 806 |
| 2025-04-15 | 834 | 834 | 805 | 805 | 12,600 | 805 |
| 2025-04-14 | 821 | 825 | 813 | 819 | 21,700 | 819 |
| 2025-04-11 | 804 | 813 | 787 | 804 | 114,000 | 804 |
| 2025-04-10 | 845 | 852 | 829 | 849 | 33,600 | 849 |
| 2025-04-09 | 818 | 826 | 803 | 808 | 63,700 | 808 |
| 2025-04-08 | 801 | 836 | 801 | 830 | 65,100 | 830 |
| 2025-04-07 | 768 | 804 | 750 | 786 | 119,600 | 786 |
| 2025-04-04 | 826 | 831 | 811 | 822 | 81,700 | 822 |
| 2025-04-03 | 840 | 846 | 826 | 840 | 60,900 | 840 |
| 2025-04-02 | 858 | 858 | 843 | 850 | 38,100 | 850 |
| 2025-04-01 | 853 | 866 | 851 | 858 | 50,200 | 858 |
| 2025-03-31 | 893 | 895 | 852 | 852 | 76,600 | 852 |
| 2025-03-28 | 898 | 909 | 892 | 892 | 191,200 | 892 |
| 2025-03-27 | 918 | 928 | 912 | 928 | 310,700 | 928 |
| 2025-03-26 | 918 | 928 | 910 | 918 | 123,000 | 918 |
| 2025-03-25 | 924 | 924 | 906 | 906 | 98,200 | 906 |
| 2025-03-24 | 930 | 931 | 915 | 916 | 107,400 | 916 |
| 2025-03-21 | 922 | 937 | 922 | 926 | 119,800 | 926 |
| 2025-03-19 | 923 | 938 | 923 | 931 | 125,600 | 931 |
| 2025-03-18 | 910 | 929 | 910 | 923 | 114,900 | 923 |
| 2025-03-17 | 903 | 913 | 903 | 907 | 148,400 | 907 |
| 2025-03-14 | 901 | 915 | 901 | 909 | 78,400 | 909 |
| 2025-03-13 | 915 | 918 | 905 | 909 | 73,000 | 909 |
| 2025-03-12 | 921 | 921 | 909 | 912 | 56,700 | 912 |
| 2025-03-11 | 904 | 917 | 904 | 911 | 54,600 | 911 |
| 2025-03-10 | 925 | 926 | 913 | 915 | 104,700 | 915 |
| 2025-03-07 | 920 | 933 | 910 | 925 | 117,500 | 925 |
| 2025-03-06 | 920 | 931 | 920 | 930 | 80,800 | 930 |
| 2025-03-05 | 920 | 929 | 912 | 915 | 47,600 | 915 |
| 2025-03-04 | 915 | 918 | 909 | 917 | 48,300 | 917 |
| 2025-03-03 | 924 | 924 | 911 | 920 | 65,800 | 920 |
| 2025-02-28 | 911 | 916 | 906 | 911 | 67,000 | 911 |
| 2025-02-27 | 906 | 925 | 906 | 920 | 75,800 | 920 |
| 2025-02-26 | 900 | 906 | 900 | 902 | 51,800 | 902 |
| 2025-02-25 | 923 | 930 | 903 | 903 | 67,300 | 903 |
| 2025-02-21 | 917 | 928 | 917 | 923 | 35,400 | 923 |
| 2025-02-20 | 926 | 938 | 918 | 923 | 75,600 | 923 |
| 2025-02-19 | 923 | 927 | 922 | 922 | 47,900 | 922 |
| 2025-02-18 | 913 | 923 | 912 | 923 | 22,200 | 923 |
| 2025-02-17 | 910 | 923 | 906 | 913 | 38,200 | 913 |
| 2025-02-14 | 901 | 907 | 898 | 902 | 39,800 | 902 |
| 2025-02-13 | 901 | 901 | 895 | 901 | 33,500 | 901 |
| 2025-02-12 | 899 | 907 | 898 | 901 | 21,500 | 901 |
| 2025-02-10 | 901 | 906 | 895 | 897 | 39,400 | 897 |
| 2025-02-07 | 904 | 911 | 899 | 902 | 22,000 | 902 |
| 2025-02-06 | 901 | 909 | 901 | 904 | 9,800 | 904 |
| 2025-02-05 | 900 | 912 | 897 | 899 | 24,600 | 899 |
| 2025-02-04 | 916 | 924 | 900 | 900 | 55,300 | 900 |
| 2025-02-03 | 926 | 935 | 919 | 919 | 41,600 | 919 |
| 2025-01-31 | 940 | 940 | 921 | 926 | 25,500 | 926 |
| 2025-01-30 | 932 | 943 | 932 | 943 | 21,500 | 943 |
| 2025-01-29 | 934 | 936 | 929 | 932 | 20,500 | 932 |
| 2025-01-28 | 932 | 942 | 930 | 935 | 20,000 | 935 |
| 2025-01-27 | 920 | 932 | 920 | 932 | 36,400 | 932 |
| 2025-01-24 | 899 | 915 | 899 | 914 | 27,800 | 914 |
| 2025-01-23 | 904 | 904 | 890 | 897 | 43,600 | 897 |
| 2025-01-22 | 906 | 912 | 905 | 905 | 14,100 | 905 |
| 2025-01-21 | 921 | 921 | 904 | 904 | 28,800 | 904 |
| 2025-01-20 | 911 | 920 | 911 | 913 | 16,200 | 913 |
| 2025-01-17 | 910 | 915 | 907 | 907 | 15,200 | 907 |
| 2025-01-16 | 923 | 925 | 909 | 916 | 24,800 | 916 |
| 2025-01-15 | 922 | 930 | 919 | 920 | 17,600 | 920 |
| 2025-01-14 | 930 | 934 | 923 | 923 | 30,400 | 923 |
| 2025-01-10 | 936 | 945 | 931 | 936 | 20,600 | 936 |
| 2025-01-09 | 950 | 958 | 934 | 936 | 36,400 | 936 |
| 2025-01-08 | 968 | 969 | 950 | 951 | 41,200 | 951 |
| 2025-01-07 | 984 | 987 | 973 | 973 | 19,600 | 973 |
| 2025-01-06 | 982 | 985 | 962 | 981 | 50,200 | 981 |
分割・併合履歴 ： [2014-09-26]1株→1.5株 [2006-06-27]1株→2株