さいか屋(8254)の株価時系列情報
さいか屋(8254)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/03/27 | 372 | 376 | 371 | 374 | 4,700 |
2024/03/26 | 372 | 376 | 371 | 372 | 7,700 |
2024/03/25 | 371 | 375 | 370 | 374 | 11,800 |
2024/03/22 | 366 | 370 | 364 | 369 | 6,400 |
2024/03/21 | 369 | 370 | 365 | 365 | 1,800 |
2024/03/19 | 367 | 370 | 366 | 366 | 1,200 |
2024/03/18 | 369 | 370 | 365 | 370 | 2,600 |
2024/03/15 | 365 | 371 | 365 | 370 | 3,000 |
2024/03/14 | 369 | 370 | 367 | 370 | 1,700 |
2024/03/13 | 370 | 370 | 362 | 368 | 2,800 |
2024/03/12 | 367 | 370 | 363 | 369 | 6,300 |
2024/03/11 | 367 | 368 | 350 | 365 | 9,400 |
2024/03/08 | 363 | 369 | 363 | 367 | 2,800 |
2024/03/07 | 364 | 368 | 363 | 367 | 5,000 |
2024/03/06 | 365 | 370 | 345 | 365 | 12,100 |
2024/03/05 | 367 | 369 | 364 | 367 | 6,100 |
2024/03/04 | 365 | 369 | 365 | 367 | 2,900 |
2024/03/01 | 368 | 369 | 365 | 366 | 3,200 |
2024/02/29 | 365 | 371 | 365 | 368 | 5,500 |
2024/02/28 | 366 | 370 | 362 | 367 | 10,800 |
2024/02/27 | 372 | 373 | 368 | 373 | 6,800 |
2024/02/26 | 376 | 376 | 372 | 372 | 8,100 |
2024/02/22 | 372 | 376 | 371 | 376 | 9,500 |
2024/02/21 | 372 | 374 | 372 | 372 | 3,500 |
2024/02/20 | 373 | 377 | 372 | 374 | 6,400 |
2024/02/19 | 372 | 376 | 372 | 374 | 13,700 |
2024/02/16 | 419 | 419 | 370 | 377 | 156,400 |
2024/02/15 | 377 | 380 | 369 | 380 | 13,300 |
2024/02/14 | 374 | 379 | 372 | 379 | 5,100 |
2024/02/13 | 378 | 379 | 375 | 376 | 6,200 |
2024/02/09 | 375 | 378 | 372 | 378 | 3,200 |
2024/02/08 | 377 | 377 | 371 | 377 | 3,200 |
2024/02/07 | 370 | 377 | 366 | 377 | 2,700 |
2024/02/06 | 376 | 377 | 373 | 375 | 2,100 |
2024/02/05 | 373 | 377 | 372 | 376 | 2,200 |
2024/02/02 | 374 | 377 | 373 | 376 | 2,800 |
2024/02/01 | 373 | 379 | 370 | 375 | 6,000 |
2024/01/31 | 373 | 374 | 369 | 372 | 2,600 |
2024/01/30 | 372 | 372 | 370 | 371 | 1,900 |
2024/01/29 | 367 | 373 | 367 | 373 | 3,400 |
2024/01/26 | 372 | 373 | 364 | 367 | 6,700 |
2024/01/25 | 371 | 371 | 368 | 371 | 2,400 |
2024/01/24 | 368 | 373 | 361 | 373 | 5,800 |
2024/01/23 | 371 | 375 | 369 | 370 | 4,600 |
2024/01/22 | 379 | 379 | 370 | 372 | 9,100 |
2024/01/19 | 379 | 379 | 375 | 377 | 1,000 |
2024/01/18 | 374 | 378 | 374 | 378 | 1,500 |
2024/01/17 | 379 | 379 | 373 | 374 | 2,100 |
2024/01/16 | 374 | 378 | 374 | 375 | 4,800 |
2024/01/15 | 367 | 380 | 367 | 378 | 12,300 |
2024/01/12 | 380 | 381 | 374 | 380 | 10,400 |
2024/01/11 | 377 | 380 | 375 | 380 | 5,100 |
2024/01/10 | 377 | 380 | 373 | 379 | 3,600 |
2024/01/09 | 376 | 385 | 374 | 377 | 7,400 |
2024/01/05 | 380 | 383 | 374 | 378 | 4,700 |
2024/01/04 | 368 | 386 | 368 | 383 | 8,200 |
2023/12/29 | 369 | 370 | 366 | 368 | 2,500 |
2023/12/28 | 367 | 369 | 365 | 367 | 2,600 |
2023/12/27 | 369 | 371 | 364 | 369 | 3,500 |
2023/12/26 | 368 | 373 | 366 | 369 | 3,300 |
2023/12/25 | 364 | 373 | 364 | 369 | 7,900 |
2023/12/22 | 368 | 370 | 365 | 368 | 1,400 |
2023/12/21 | 370 | 373 | 364 | 373 | 7,400 |
2023/12/20 | 370 | 370 | 366 | 370 | 3,400 |
2023/12/19 | 368 | 370 | 365 | 369 | 2,000 |
2023/12/18 | 362 | 369 | 362 | 368 | 1,700 |
2023/12/15 | 369 | 371 | 367 | 370 | 4,800 |
2023/12/14 | 375 | 375 | 366 | 373 | 3,900 |
2023/12/13 | 378 | 379 | 370 | 374 | 3,400 |
2023/12/12 | 376 | 378 | 369 | 374 | 1,300 |
2023/12/11 | 374 | 379 | 371 | 374 | 3,800 |
2023/12/08 | 374 | 375 | 369 | 374 | 14,100 |
2023/12/07 | 374 | 375 | 370 | 371 | 1,400 |
2023/12/06 | 367 | 377 | 367 | 373 | 3,500 |
2023/12/05 | 371 | 371 | 365 | 367 | 4,500 |
2023/12/04 | 365 | 375 | 362 | 373 | 3,400 |
2023/12/01 | 371 | 371 | 361 | 367 | 1,500 |
2023/11/30 | 361 | 374 | 361 | 372 | 7,200 |
2023/11/29 | 376 | 387 | 371 | 377 | 4,500 |
2023/11/28 | 375 | 381 | 371 | 376 | 5,800 |
2023/11/27 | 388 | 388 | 370 | 377 | 30,400 |
2023/11/24 | 370 | 373 | 363 | 368 | 3,500 |
2023/11/22 | 371 | 373 | 368 | 370 | 2,400 |
2023/11/21 | 373 | 375 | 368 | 368 | 1,800 |
2023/11/20 | 365 | 371 | 365 | 371 | 1,700 |
2023/11/17 | 374 | 374 | 367 | 367 | 3,500 |
2023/11/16 | 363 | 370 | 363 | 369 | 600 |
2023/11/15 | 360 | 369 | 360 | 367 | 4,900 |
2023/11/14 | 362 | 365 | 358 | 365 | 1,300 |
2023/11/13 | 363 | 364 | 349 | 362 | 3,400 |
2023/11/10 | 363 | 363 | 361 | 362 | 600 |
2023/11/09 | 363 | 363 | 360 | 362 | 400 |
2023/11/08 | 363 | 363 | 351 | 360 | 2,000 |
2023/11/07 | 363 | 363 | 359 | 363 | 600 |
2023/11/06 | 364 | 364 | 351 | 358 | 2,200 |
2023/11/02 | 360 | 360 | 359 | 359 | 300 |
2023/11/01 | 364 | 364 | 357 | 359 | 1,600 |
2023/10/31 | 360 | 365 | 346 | 356 | 5,900 |
2023/10/30 | 350 | 369 | 350 | 355 | 5,900 |
2023/10/27 | 346 | 351 | 346 | 350 | 500 |
2023/10/26 | 347 | 348 | 344 | 346 | 700 |
2023/10/25 | 350 | 353 | 335 | 345 | 6,900 |
2023/10/24 | 358 | 358 | 324 | 345 | 13,500 |
2023/10/23 | 350 | 356 | 349 | 350 | 2,000 |
2023/10/20 | 342 | 360 | 341 | 350 | 12,200 |
2023/10/19 | 359 | 359 | 334 | 341 | 10,300 |
2023/10/18 | 351 | 356 | 348 | 351 | 11,800 |
2023/10/17 | 356 | 364 | 348 | 357 | 12,500 |
2023/10/16 | 379 | 379 | 343 | 363 | 44,700 |
2023/10/13 | 390 | 404 | 382 | 395 | 41,400 |
2023/10/12 | 389 | 390 | 386 | 390 | 7,200 |
2023/10/11 | 381 | 385 | 381 | 385 | 2,600 |
2023/10/10 | 379 | 382 | 376 | 381 | 2,800 |
2023/10/06 | 372 | 379 | 372 | 379 | 1,800 |
2023/10/05 | 379 | 381 | 371 | 379 | 2,300 |
2023/10/04 | 365 | 379 | 365 | 365 | 3,800 |
2023/10/03 | 375 | 382 | 370 | 378 | 2,700 |
2023/10/02 | 384 | 384 | 365 | 379 | 14,000 |
2023/09/29 | 391 | 391 | 379 | 385 | 4,500 |
2023/09/28 | 386 | 389 | 384 | 388 | 4,100 |
2023/09/27 | 393 | 393 | 386 | 391 | 800 |
2023/09/26 | 390 | 393 | 378 | 385 | 3,100 |
2023/09/25 | 394 | 394 | 387 | 393 | 2,400 |
2023/09/22 | 390 | 394 | 387 | 390 | 8,600 |
2023/09/21 | 381 | 397 | 381 | 390 | 13,300 |
2023/09/20 | 384 | 385 | 382 | 384 | 4,500 |
2023/09/19 | 379 | 387 | 377 | 381 | 6,100 |
2023/09/15 | 386 | 386 | 374 | 378 | 8,500 |
2023/09/14 | 382 | 382 | 373 | 374 | 2,100 |
2023/09/13 | 382 | 382 | 372 | 376 | 8,300 |
2023/09/12 | 372 | 375 | 372 | 374 | 900 |
2023/09/11 | 370 | 373 | 369 | 370 | 2,800 |
2023/09/08 | 370 | 372 | 368 | 370 | 4,600 |
2023/09/07 | 368 | 374 | 368 | 370 | 4,100 |
2023/09/06 | 371 | 378 | 371 | 371 | 2,700 |
2023/09/05 | 371 | 375 | 369 | 371 | 7,900 |
2023/09/04 | 368 | 373 | 368 | 371 | 20,900 |
2023/09/01 | 374 | 403 | 361 | 365 | 88,600 |
2023/08/31 | 366 | 376 | 365 | 368 | 6,500 |
2023/08/30 | 371 | 372 | 365 | 367 | 4,500 |
2023/08/29 | 372 | 375 | 372 | 375 | 9,600 |
2023/08/28 | 372 | 373 | 371 | 372 | 1,500 |
2023/08/25 | 371 | 373 | 371 | 372 | 1,300 |
2023/08/24 | 373 | 374 | 365 | 371 | 2,000 |
2023/08/23 | 370 | 372 | 364 | 372 | 3,700 |
2023/08/22 | 364 | 369 | 364 | 367 | 2,500 |
2023/08/21 | 368 | 368 | 362 | 362 | 3,100 |
2023/08/18 | 366 | 370 | 365 | 368 | 3,600 |
2023/08/17 | 372 | 373 | 362 | 371 | 5,800 |
2023/08/16 | 373 | 375 | 368 | 368 | 5,000 |
2023/08/15 | 370 | 374 | 369 | 374 | 4,500 |
2023/08/14 | 373 | 377 | 365 | 374 | 17,200 |
2023/08/10 | 373 | 375 | 366 | 372 | 12,200 |
2023/08/09 | 373 | 376 | 370 | 370 | 8,200 |
2023/08/08 | 374 | 375 | 369 | 370 | 17,600 |
2023/08/07 | 376 | 376 | 366 | 374 | 3,700 |
2023/08/04 | 372 | 377 | 369 | 373 | 4,800 |
2023/08/03 | 371 | 377 | 371 | 372 | 3,000 |
2023/08/02 | 369 | 376 | 369 | 375 | 17,300 |
2023/08/01 | 368 | 369 | 365 | 367 | 2,100 |
2023/07/31 | 368 | 369 | 363 | 366 | 6,800 |
2023/07/28 | 361 | 368 | 361 | 362 | 2,700 |
2023/07/27 | 368 | 369 | 366 | 369 | 2,100 |
2023/07/26 | 362 | 368 | 361 | 368 | 6,900 |
2023/07/25 | 368 | 369 | 364 | 364 | 2,700 |
2023/07/24 | 362 | 370 | 362 | 366 | 3,700 |
2023/07/21 | 362 | 371 | 360 | 362 | 4,900 |
2023/07/20 | 356 | 364 | 356 | 364 | 3,400 |
2023/07/19 | 361 | 367 | 358 | 361 | 4,600 |
2023/07/18 | 360 | 368 | 357 | 359 | 14,200 |
2023/07/14 | 378 | 378 | 363 | 364 | 13,700 |
2023/07/13 | 370 | 377 | 367 | 373 | 14,500 |
2023/07/12 | 371 | 374 | 363 | 367 | 12,600 |
2023/07/11 | 363 | 368 | 362 | 363 | 2,900 |
2023/07/10 | 365 | 367 | 360 | 360 | 1,300 |
2023/07/07 | 357 | 367 | 357 | 365 | 2,600 |
2023/07/06 | 359 | 363 | 354 | 362 | 12,100 |
2023/07/05 | 368 | 400 | 355 | 365 | 159,300 |
2023/07/04 | 362 | 362 | 353 | 361 | 3,000 |
2023/07/03 | 355 | 363 | 355 | 360 | 3,100 |
2023/06/30 | 355 | 357 | 352 | 355 | 1,200 |
2023/06/29 | 355 | 359 | 352 | 355 | 1,600 |
2023/06/28 | 352 | 359 | 350 | 355 | 5,300 |
2023/06/27 | 356 | 356 | 348 | 350 | 2,200 |
2023/06/26 | 353 | 358 | 352 | 354 | 2,400 |
2023/06/23 | 356 | 356 | 346 | 354 | 6,100 |
2023/06/22 | 354 | 356 | 351 | 356 | 1,400 |
2023/06/21 | 351 | 357 | 351 | 353 | 1,700 |
2023/06/20 | 358 | 358 | 351 | 356 | 1,300 |
2023/06/19 | 347 | 359 | 346 | 359 | 14,400 |
2023/06/16 | 362 | 362 | 356 | 360 | 1,600 |
2023/06/15 | 364 | 364 | 358 | 363 | 9,000 |
2023/06/14 | 355 | 375 | 350 | 368 | 35,700 |
2023/06/13 | 350 | 354 | 348 | 348 | 1,700 |
2023/06/12 | 347 | 349 | 344 | 346 | 1,100 |
2023/06/09 | 351 | 351 | 345 | 346 | 10,800 |
2023/06/08 | 349 | 349 | 343 | 345 | 1,400 |
2023/06/07 | 344 | 350 | 338 | 344 | 5,600 |
2023/06/06 | 352 | 352 | 337 | 337 | 8,600 |
2023/06/05 | 348 | 353 | 344 | 352 | 8,700 |