9990 (株)サックスバーホールディングスの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	807	810	798	805	103,500	805
2023-12-28	791	816	787	813	153,800	813
2023-12-27	780	788	777	788	289,800	788
2023-12-26	790	793	776	777	168,300	777
2023-12-25	800	800	790	792	135,600	792
2023-12-22	800	808	788	796	188,200	796
2023-12-21	798	805	789	796	320,700	796
2023-12-20	820	825	812	812	244,100	812
2023-12-19	820	824	814	823	226,100	823
2023-12-18	832	833	815	824	142,400	824
2023-12-15	842	842	828	828	86,800	828
2023-12-14	863	863	841	846	142,600	846
2023-12-13	855	871	855	863	165,500	863
2023-12-12	863	869	855	855	76,900	855
2023-12-11	854	860	849	859	55,000	859
2023-12-08	864	867	847	851	124,700	851
2023-12-07	880	881	863	867	146,700	867
2023-12-06	893	898	883	893	92,300	893
2023-12-05	889	898	885	893	79,700	893
2023-12-04	889	906	888	894	110,900	894
2023-12-01	893	894	877	881	136,900	881
2023-11-30	900	909	893	895	83,200	895
2023-11-29	892	913	885	900	130,100	900
2023-11-28	894	904	890	892	57,800	892
2023-11-27	906	909	892	893	142,600	893
2023-11-24	919	924	906	906	86,300	906
2023-11-22	905	929	903	916	70,700	916
2023-11-21	920	922	908	918	82,400	918
2023-11-20	929	947	916	916	124,200	916
2023-11-17	902	929	902	927	88,000	927
2023-11-16	910	924	895	913	168,700	913
2023-11-15	884	909	880	901	458,100	901
2023-11-14	819	830	812	828	60,900	828
2023-11-13	837	839	813	813	95,500	813
2023-11-10	830	841	821	841	106,900	841
2023-11-09	835	845	825	845	142,300	845
2023-11-08	873	880	832	840	332,200	840
2023-11-07	910	913	884	888	119,000	888
2023-11-06	886	920	883	918	287,900	918
2023-11-02	880	909	875	883	321,200	883
2023-11-01	851	852	829	843	251,300	843
2023-10-31	828	836	818	836	126,100	836
2023-10-30	851	853	821	828	278,400	828
2023-10-27	854	871	851	866	99,200	866
2023-10-26	854	858	842	847	61,400	847
2023-10-25	857	866	850	858	67,000	858
2023-10-24	828	855	823	852	102,700	852
2023-10-23	830	831	821	823	67,500	823
2023-10-20	830	840	823	838	86,500	838
2023-10-19	842	846	836	838	51,000	838
2023-10-18	855	860	837	850	76,200	850
2023-10-17	860	870	841	856	59,100	856
2023-10-16	874	874	851	854	97,400	854
2023-10-13	885	892	877	879	57,200	879
2023-10-12	897	897	882	892	69,300	892
2023-10-11	912	912	893	893	74,100	893
2023-10-10	907	914	898	914	73,200	914
2023-10-06	898	908	883	904	65,900	904
2023-10-05	880	908	880	889	95,600	889
2023-10-04	866	887	861	865	125,400	865
2023-10-03	898	905	875	881	117,400	881
2023-10-02	902	918	898	900	113,300	900
2023-09-29	910	916	890	897	163,500	897
2023-09-28	906	914	901	907	140,400	907
2023-09-27	910	913	899	913	163,200	913
2023-09-26	928	928	907	912	183,900	912
2023-09-25	926	946	919	943	62,000	943
2023-09-22	937	940	918	930	173,200	930
2023-09-21	928	955	927	952	79,600	952
2023-09-20	940	944	928	928	66,200	928
2023-09-19	944	944	927	943	105,900	943
2023-09-15	959	960	950	954	59,300	954
2023-09-14	962	969	949	954	36,100	954
2023-09-13	973	980	955	962	68,300	962
2023-09-12	1,003	1,003	976	981	55,400	981
2023-09-11	980	1,012	980	1,003	137,600	1,003
2023-09-08	971	985	967	972	73,500	972
2023-09-07	958	995	949	981	111,100	981
2023-09-06	960	972	943	972	99,800	972
2023-09-05	932	965	932	954	218,400	954
2023-09-04	904	921	904	921	116,200	921
2023-09-01	902	910	891	901	177,700	901
2023-08-31	900	909	888	893	163,200	893
2023-08-30	935	935	898	900	253,300	900
2023-08-29	932	934	926	934	32,000	934
2023-08-28	926	933	926	929	27,700	929
2023-08-25	928	929	921	924	39,300	924
2023-08-24	932	938	932	933	32,900	933
2023-08-23	928	933	924	932	14,800	932
2023-08-22	935	935	923	925	27,500	925
2023-08-21	930	942	930	932	28,600	932
2023-08-18	935	940	935	944	24,000	944
2023-08-17	933	938	911	937	56,000	937
2023-08-16	942	943	932	935	56,800	935
2023-08-15	935	949	930	945	72,700	945
2023-08-14	934	939	925	925	65,200	925
2023-08-10	911	927	910	927	73,500	927
2023-08-09	919	919	904	911	63,400	911
2023-08-08	933	937	912	927	56,700	927
2023-08-07	917	937	907	936	69,200	936
2023-08-04	908	927	904	917	57,600	917
2023-08-03	921	924	892	913	234,000	913
2023-08-02	987	989	925	929	455,100	929
2023-08-01	1,033	1,047	999	1,010	234,000	1,010
2023-07-31	1,024	1,035	1,007	1,017	137,300	1,017
2023-07-28	1,022	1,022	998	1,006	87,600	1,006
2023-07-27	1,026	1,044	1,022	1,022	65,900	1,022
2023-07-26	1,022	1,042	1,020	1,030	106,800	1,030
2023-07-25	977	1,035	977	1,031	297,200	1,031
2023-07-24	938	980	934	971	164,800	971
2023-07-21	936	940	929	929	53,900	929
2023-07-20	938	943	934	936	71,500	936
2023-07-19	917	934	909	930	86,100	930
2023-07-18	908	915	901	911	47,400	911
2023-07-14	922	922	890	895	93,300	895
2023-07-13	923	929	913	914	60,000	914
2023-07-12	942	947	923	923	106,200	923
2023-07-11	969	971	938	939	93,900	939
2023-07-10	979	984	964	971	75,400	971
2023-07-07	961	983	960	979	73,900	979
2023-07-06	985	995	962	967	87,600	967
2023-07-05	1,007	1,007	984	991	81,800	991
2023-07-04	1,016	1,033	1,016	1,022	46,900	1,022
2023-07-03	1,022	1,035	1,017	1,024	42,600	1,024
2023-06-30	1,008	1,028	1,008	1,022	44,300	1,022
2023-06-29	1,033	1,034	1,008	1,016	44,900	1,016
2023-06-28	1,017	1,035	1,017	1,030	54,400	1,030
2023-06-27	1,024	1,028	1,000	1,011	45,800	1,011
2023-06-26	1,033	1,050	1,019	1,035	101,800	1,035
2023-06-23	1,027	1,049	1,007	1,033	117,300	1,033
2023-06-22	1,005	1,025	1,005	1,023	120,700	1,023
2023-06-21	977	1,010	977	1,008	98,900	1,008
2023-06-20	966	976	959	973	50,400	973
2023-06-19	970	971	957	969	58,200	969
2023-06-16	957	973	957	969	65,600	969
2023-06-15	969	969	951	955	44,000	955
2023-06-14	952	970	952	969	58,200	969
2023-06-13	970	970	950	950	52,600	950
2023-06-12	963	973	958	969	51,600	969
2023-06-09	989	989	959	962	102,900	962
2023-06-08	988	997	970	978	63,000	978
2023-06-07	1,005	1,010	984	988	81,100	988
2023-06-06	1,000	1,020	1,000	1,002	62,200	1,002
2023-06-05	1,008	1,020	1,000	1,011	88,500	1,011
2023-06-02	999	1,026	999	1,016	39,700	1,016
2023-06-01	1,016	1,022	991	995	57,500	995
2023-05-31	1,033	1,040	1,012	1,026	83,900	1,026
2023-05-30	1,055	1,055	1,034	1,045	77,300	1,045
2023-05-29	1,035	1,066	1,029	1,046	83,600	1,046
2023-05-26	1,041	1,054	1,018	1,050	161,100	1,050
2023-05-25	983	1,066	970	1,055	459,500	1,055
2023-05-24	948	988	938	969	173,100	969
2023-05-23	979	980	943	948	119,400	948
2023-05-22	994	998	981	986	77,300	986
2023-05-19	997	999	989	994	79,500	994
2023-05-18	998	1,000	983	993	73,000	993
2023-05-17	1,000	1,007	991	995	85,500	995
2023-05-16	989	1,008	983	998	146,800	998
2023-05-15	969	989	945	987	147,500	987
2023-05-12	990	990	932	960	367,200	960
2023-05-11	962	1,022	962	998	672,800	998
2023-05-10	896	902	883	891	101,300	891
2023-05-09	893	899	881	891	57,200	891
2023-05-08	900	900	889	894	86,500	894
2023-05-02	900	906	892	896	70,200	896
2023-05-01	894	917	891	897	147,700	897
2023-04-28	868	883	862	879	60,200	879
2023-04-27	862	865	853	860	44,700	860
2023-04-26	867	874	857	868	50,300	868
2023-04-25	868	880	864	874	67,700	874
2023-04-24	867	872	861	865	49,800	865
2023-04-21	853	863	843	860	61,300	860
2023-04-20	851	866	851	853	50,000	853
2023-04-19	860	868	855	857	81,500	857
2023-04-18	835	865	834	860	135,500	860
2023-04-17	845	858	820	827	72,600	827
2023-04-14	818	850	814	845	179,000	845
2023-04-13	778	811	775	808	159,100	808
2023-04-12	777	780	773	775	62,500	775
2023-04-11	793	797	774	784	65,300	784
2023-04-10	798	800	789	793	66,700	793
2023-04-07	802	816	801	802	48,100	802
2023-04-06	806	817	801	801	77,800	801
2023-04-05	850	850	811	811	124,200	811
2023-04-04	822	856	822	855	196,800	855
2023-04-03	820	829	814	820	109,700	820
2023-03-31	789	831	785	827	172,100	827
2023-03-30	771	787	762	787	239,000	787
2023-03-29	781	792	780	789	274,900	789
2023-03-28	787	798	780	782	95,800	782
2023-03-27	788	802	784	784	161,800	784
2023-03-24	772	806	772	803	224,500	803
2023-03-23	768	787	768	787	79,700	787
2023-03-22	750	769	744	762	135,000	762
2023-03-20	752	754	733	735	156,200	735
2023-03-17	751	767	734	767	371,600	767
2023-03-16	766	771	755	763	75,300	763
2023-03-15	785	790	777	781	89,400	781
2023-03-14	787	792	770	785	136,700	785
2023-03-13	798	802	785	802	164,200	802
2023-03-10	801	817	794	813	354,700	813
2023-03-09	824	827	804	813	128,200	813
2023-03-08	843	846	828	831	88,200	831
2023-03-07	812	861	804	856	157,100	856
2023-03-06	848	858	820	822	176,400	822
2023-03-03	897	897	836	849	844,300	849
2023-03-02	786	793	782	789	55,000	789
2023-03-01	767	786	765	786	44,400	786
2023-02-28	763	777	761	771	35,900	771
2023-02-27	751	767	751	763	81,800	763
2023-02-24	743	748	734	747	148,100	747
2023-02-22	758	759	743	746	73,000	746
2023-02-21	779	781	762	765	46,300	765
2023-02-20	764	779	764	774	29,500	774
2023-02-17	760	769	760	763	88,600	763
2023-02-16	769	776	768	770	48,200	770
2023-02-15	769	775	765	766	31,500	766
2023-02-14	793	796	769	773	35,600	773
2023-02-13	769	788	768	784	49,300	784
2023-02-10	758	770	758	766	60,700	766
2023-02-09	750	761	746	757	36,500	757
2023-02-08	743	753	742	752	39,200	752
2023-02-07	752	769	741	742	66,300	742
2023-02-06	749	762	745	752	84,900	752
2023-02-03	785	808	748	748	153,500	748
2023-02-02	785	830	777	784	391,800	784
2023-02-01	742	753	742	750	53,700	750
2023-01-31	747	747	736	740	37,700	740
2023-01-30	734	756	734	750	54,200	750
2023-01-27	750	752	730	734	126,400	734
2023-01-26	777	778	757	757	66,000	757
2023-01-25	779	785	775	778	52,900	778
2023-01-24	776	783	770	779	39,800	779
2023-01-23	772	780	768	774	23,400	774
2023-01-20	760	775	760	771	28,200	771
2023-01-19	761	765	758	760	16,600	760
2023-01-18	744	765	742	763	39,500	763
2023-01-17	740	747	740	743	17,000	743
2023-01-16	740	743	735	741	24,100	741
2023-01-13	736	745	736	740	29,900	740
2023-01-12	740	742	734	740	25,100	740
2023-01-11	741	745	739	741	15,700	741
2023-01-10	744	749	738	739	29,300	739
2023-01-06	739	746	737	740	40,600	740
2023-01-05	741	741	725	731	45,900	731
2023-01-04	775	775	740	740	57,400	740

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

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

9990 (株)サックスバー ホールディングス の時系列データ [2023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 [2023年度]