9990 (株)サックスバーホールディングスの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	770	783	768	773	51,000	773
2022-12-29	763	771	756	770	37,800	770
2022-12-28	760	770	756	764	36,800	764
2022-12-27	757	767	755	760	26,000	760
2022-12-26	771	771	755	757	29,700	757
2022-12-23	735	757	732	756	46,200	756
2022-12-22	733	739	723	739	45,600	739
2022-12-21	723	734	723	727	68,000	727
2022-12-20	728	732	715	722	124,200	722
2022-12-19	726	726	716	718	35,800	718
2022-12-16	750	753	731	731	51,900	731
2022-12-15	760	764	747	754	48,700	754
2022-12-14	765	772	761	768	42,000	768
2022-12-13	778	779	765	765	41,200	765
2022-12-12	781	788	772	778	37,200	778
2022-12-09	760	785	757	782	36,400	782
2022-12-08	789	790	761	761	57,700	761
2022-12-07	790	797	786	789	24,700	789
2022-12-06	797	805	790	792	38,900	792
2022-12-05	790	817	790	798	74,900	798
2022-12-02	786	791	774	782	48,200	782
2022-12-01	797	808	778	789	54,100	789
2022-11-30	813	819	795	800	53,900	800
2022-11-29	806	828	796	824	92,500	824
2022-11-28	778	811	773	806	107,500	806
2022-11-25	770	775	761	773	32,600	773
2022-11-24	761	775	760	770	51,400	770
2022-11-22	736	756	735	756	47,900	756
2022-11-21	750	755	733	734	43,400	734
2022-11-18	728	749	728	742	35,700	742
2022-11-17	729	734	723	726	21,900	726
2022-11-16	721	735	721	727	41,200	727
2022-11-15	716	725	709	716	29,300	716
2022-11-14	732	734	722	723	38,900	723
2022-11-11	734	734	720	734	41,400	734
2022-11-10	736	742	716	719	151,100	719
2022-11-09	761	788	755	766	146,100	766
2022-11-08	738	762	723	752	82,200	752
2022-11-07	739	746	721	741	60,400	741
2022-11-04	715	740	710	740	77,400	740
2022-11-02	699	718	686	715	99,200	715
2022-11-01	701	704	676	679	87,400	679
2022-10-31	709	709	700	705	52,100	705
2022-10-28	701	709	694	699	155,000	699
2022-10-27	705	719	701	708	33,600	708
2022-10-26	725	725	705	705	31,700	705
2022-10-25	736	736	723	725	44,200	725
2022-10-24	759	759	726	733	60,700	733
2022-10-21	759	767	747	748	35,900	748
2022-10-20	760	763	752	759	30,600	759
2022-10-19	745	766	742	764	64,300	764
2022-10-18	738	747	737	747	25,400	747
2022-10-17	735	749	735	738	36,500	738
2022-10-14	730	745	724	745	73,200	745
2022-10-13	719	723	710	715	47,000	715
2022-10-12	695	725	695	721	69,800	721
2022-10-11	725	727	696	696	101,500	696
2022-10-07	703	732	696	728	108,100	728
2022-10-06	716	729	706	708	82,100	708
2022-10-05	740	753	721	721	114,300	721
2022-10-04	714	733	710	730	102,900	730
2022-10-03	700	703	675	697	42,500	697
2022-09-30	715	733	710	710	128,200	710
2022-09-29	711	714	702	714	62,600	714
2022-09-28	695	699	680	699	69,700	699
2022-09-27	685	700	680	690	50,500	690
2022-09-26	680	686	679	680	61,400	680
2022-09-22	659	686	659	680	46,400	680
2022-09-21	679	679	653	665	66,800	665
2022-09-20	701	704	678	680	49,700	680
2022-09-16	698	716	698	705	108,900	705
2022-09-15	678	698	675	698	69,500	698
2022-09-14	665	682	655	677	60,300	677
2022-09-13	650	671	650	671	58,600	671
2022-09-12	642	650	642	650	22,100	650
2022-09-09	659	662	640	640	65,600	640
2022-09-08	628	664	625	664	147,400	664
2022-09-07	616	628	610	625	47,700	625
2022-09-06	616	621	612	620	25,400	620
2022-09-05	612	616	608	616	32,500	616
2022-09-02	616	618	609	611	26,300	611
2022-09-01	615	621	612	613	25,300	613
2022-08-31	615	620	614	618	24,500	618
2022-08-30	619	625	616	622	22,500	622
2022-08-29	618	624	605	615	58,800	615
2022-08-26	621	627	621	624	24,700	624
2022-08-25	630	630	623	625	24,300	625
2022-08-24	630	631	623	627	38,100	627
2022-08-23	606	633	604	630	122,400	630
2022-08-22	596	606	594	604	20,400	604
2022-08-19	600	605	598	598	19,200	598
2022-08-18	602	606	598	603	23,500	603
2022-08-17	602	608	598	606	45,600	606
2022-08-16	609	610	599	599	39,700	599
2022-08-15	623	623	606	613	50,500	613
2022-08-12	614	623	614	623	37,800	623
2022-08-10	611	619	611	614	39,700	614
2022-08-09	609	615	607	611	22,200	611
2022-08-08	608	615	603	606	33,800	606
2022-08-05	606	611	603	610	45,200	610
2022-08-04	622	622	604	606	60,300	606
2022-08-03	622	637	620	622	68,500	622
2022-08-02	603	622	603	622	170,600	622
2022-08-01	622	634	614	633	107,700	633
2022-07-29	622	622	613	614	37,200	614
2022-07-28	619	623	609	620	78,300	620
2022-07-27	620	623	612	614	25,300	614
2022-07-26	607	622	607	621	40,500	621
2022-07-25	618	618	604	607	38,200	607
2022-07-22	620	621	615	615	60,900	615
2022-07-21	610	623	610	619	46,200	619
2022-07-20	610	610	607	610	21,600	610
2022-07-19	597	605	596	605	30,000	605
2022-07-15	603	603	595	597	46,600	597
2022-07-14	602	605	599	605	66,300	605
2022-07-13	613	614	600	604	52,300	604
2022-07-12	632	632	609	614	77,900	614
2022-07-11	617	634	617	632	96,900	632
2022-07-08	605	625	605	616	127,100	616
2022-07-07	600	605	583	604	92,700	604
2022-07-06	600	604	598	602	55,500	602
2022-07-05	602	608	599	605	44,200	605
2022-07-04	603	607	600	601	46,200	601
2022-07-01	600	604	595	604	75,900	604
2022-06-30	628	628	602	603	72,500	603
2022-06-29	603	632	600	632	178,400	632
2022-06-28	595	607	594	607	90,600	607
2022-06-27	574	600	571	591	95,000	591
2022-06-24	576	576	563	564	24,200	564
2022-06-23	565	576	564	576	38,200	576
2022-06-22	576	576	552	561	48,300	561
2022-06-21	552	571	552	571	39,400	571
2022-06-20	544	553	542	551	35,000	551
2022-06-17	540	549	540	540	37,800	540
2022-06-16	549	559	549	559	36,200	559
2022-06-15	557	559	541	541	48,700	541
2022-06-14	554	564	550	557	54,100	557
2022-06-13	566	577	561	561	38,000	561
2022-06-10	575	588	571	576	51,900	576
2022-06-09	575	578	572	575	32,400	575
2022-06-08	579	579	568	575	61,700	575
2022-06-07	589	589	575	579	52,000	579
2022-06-06	605	606	589	592	71,500	592
2022-06-03	615	625	610	610	88,200	610
2022-06-02	590	606	585	605	87,800	605
2022-06-01	594	594	587	593	66,900	593
2022-05-31	592	599	591	594	76,200	594
2022-05-30	578	593	578	592	164,900	592
2022-05-27	560	577	559	577	153,200	577
2022-05-26	537	554	537	549	103,400	549
2022-05-25	531	535	527	535	48,300	535
2022-05-24	548	552	533	533	41,300	533
2022-05-23	536	545	533	545	74,300	545
2022-05-20	527	531	525	531	32,800	531
2022-05-19	523	528	522	527	39,500	527
2022-05-18	522	530	522	530	29,400	530
2022-05-17	529	529	522	525	42,100	525
2022-05-16	537	537	525	529	38,600	529
2022-05-13	520	533	520	533	63,300	533
2022-05-12	517	529	517	520	55,900	520
2022-05-11	518	539	518	521	169,900	521
2022-05-10	513	516	505	516	88,400	516
2022-05-09	511	514	507	514	59,100	514
2022-05-06	507	514	505	511	75,100	511
2022-05-02	503	506	499	499	50,800	499
2022-04-28	497	504	494	504	51,900	504
2022-04-27	485	499	485	499	103,900	499
2022-04-26	486	491	486	491	14,900	491
2022-04-25	484	489	482	487	35,500	487
2022-04-22	491	491	486	488	18,900	488
2022-04-21	488	494	488	494	32,900	494
2022-04-20	494	495	488	488	36,900	488
2022-04-19	486	493	483	489	36,100	489
2022-04-18	481	484	477	481	44,400	481
2022-04-15	483	487	482	485	40,700	485
2022-04-14	485	491	485	487	18,100	487
2022-04-13	482	486	480	484	37,700	484
2022-04-12	491	493	481	482	61,200	482
2022-04-11	498	500	490	491	54,900	491
2022-04-08	501	502	491	495	64,300	495
2022-04-07	498	502	495	500	59,800	500
2022-04-06	504	505	499	499	57,400	499
2022-04-05	497	507	497	506	103,200	506
2022-04-04	495	499	490	496	80,200	496
2022-04-01	500	500	489	493	61,500	493
2022-03-31	501	505	496	499	61,400	499
2022-03-30	500	501	490	501	194,800	501
2022-03-29	521	522	512	516	313,100	516
2022-03-28	521	524	520	521	122,500	521
2022-03-25	520	521	515	520	79,300	520
2022-03-24	518	519	513	518	64,700	518
2022-03-23	508	520	508	518	120,700	518
2022-03-22	506	506	498	502	88,500	502
2022-03-18	500	511	497	501	797,200	501
2022-03-17	497	504	494	502	112,000	502
2022-03-16	493	495	486	492	127,500	492
2022-03-15	486	494	485	493	165,100	493
2022-03-14	485	489	479	486	136,300	486
2022-03-11	491	493	482	484	424,900	484
2022-03-10	481	495	481	495	132,900	495
2022-03-09	477	482	459	475	313,000	475
2022-03-08	489	497	479	482	283,600	482
2022-03-07	499	499	490	493	168,900	493
2022-03-04	507	508	498	500	314,000	500
2022-03-03	508	511	504	507	86,100	507
2022-03-02	507	510	505	508	141,500	508
2022-03-01	517	517	512	515	98,400	515
2022-02-28	511	518	509	516	120,600	516
2022-02-25	512	514	507	510	180,400	510
2022-02-24	508	512	503	511	117,400	511
2022-02-22	508	515	506	512	52,700	512
2022-02-21	516	517	508	511	129,700	511
2022-02-18	520	525	519	520	97,700	520
2022-02-17	521	526	519	521	98,800	521
2022-02-16	534	537	528	531	80,400	531
2022-02-15	537	538	524	525	66,900	525
2022-02-14	522	533	520	532	86,600	532
2022-02-10	519	522	517	522	44,300	522
2022-02-09	519	520	514	516	43,300	516
2022-02-08	519	523	518	519	45,500	519
2022-02-07	514	518	513	516	39,100	516
2022-02-04	515	518	512	517	65,000	517
2022-02-03	523	524	516	516	35,300	516
2022-02-02	515	524	515	523	32,900	523
2022-02-01	524	526	513	515	48,200	515
2022-01-31	518	522	518	519	31,500	519
2022-01-28	517	519	514	518	50,600	518
2022-01-27	519	519	505	505	95,600	505
2022-01-26	516	519	514	514	20,900	514
2022-01-25	522	522	512	515	37,700	515
2022-01-24	517	522	515	521	33,700	521
2022-01-21	508	517	508	517	60,600	517
2022-01-20	508	515	506	510	32,600	510
2022-01-19	511	517	507	508	60,000	508
2022-01-18	512	519	511	513	34,100	513
2022-01-17	510	514	509	512	38,700	512
2022-01-14	513	514	508	511	65,800	511
2022-01-13	518	519	513	514	43,400	514
2022-01-12	516	525	516	521	37,300	521
2022-01-11	514	516	510	512	87,200	512
2022-01-07	513	520	512	513	77,400	513
2022-01-06	518	521	514	517	46,300	517
2022-01-05	524	524	516	518	90,700	518
2022-01-04	522	526	518	523	43,800	523

分割・併合履歴： [2014-09-26]1株→1.5株 [2006-06-27]1株→2株

2024年06月
日	月	火	水	木	金	土
« 05月31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

9990 (株)サックスバー ホールディングス の時系列データ [2022年度]

9990 (株)サックスバーホールディングスの時系列データ [2022年度]