日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

サークレイス(5029)の株価時系列情報

サークレイス(5029)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
2026/10/30 2,013 2,014 2,013 2,014 143,100
2026/10/29 2,013 2,014 2,013 2,013 99,000
2026/10/28 2,013 2,014 2,013 2,013 72,100
2026/10/27 2,013 2,014 2,012 2,014 706,100
2026/10/26 1,400 1,400 1,400 1,400 3,600
2026/10/23 1,100 1,100 1,100 1,100 35,700
2026/10/22 886 950 886 950 11,800
2026/10/21 880 899 865 885 5,800
2026/10/20 888 910 880 880 6,200
2026/10/19 905 905 890 894 2,000
2026/10/16 896 934 889 919 8,700
2026/10/15 893 904 871 901 13,000
2026/10/14 910 915 905 908 1,700
2026/10/13 908 916 890 916 5,200
2026/10/09 922 923 890 923 7,500
2026/10/08 914 916 903 915 2,500
2026/10/07 948 948 911 928 11,200
2026/10/06 906 945 906 935 6,500
2026/10/05 938 938 903 920 12,000
2026/10/02 965 979 921 923 10,600
2026/10/01 970 988 951 978 18,800
2026/09/30 933 971 930 971 6,100
2026/09/29 921 941 921 940 1,700
2026/09/28 964 995 915 933 22,600
2026/09/25 980 980 959 964 10,700
2026/09/24 964 986 949 965 20,300
2026/09/18 957 972 943 966 8,300
2026/09/17 910 962 910 962 34,300
2026/09/16 930 930 893 910 15,100
2026/09/15 921 940 921 931 4,300
2026/09/14 912 921 892 921 11,000
2026/09/11 868 915 868 900 15,900
2026/09/10 974 974 892 898 16,500
2026/09/09 950 982 950 967 18,500
2026/09/08 931 963 925 945 13,100
2026/09/07 947 984 930 942 43,900
2026/09/04 907 937 896 917 17,000
2026/09/03 881 944 853 894 29,300
2026/09/02 861 880 840 869 26,400
2026/09/01 888 908 865 876 21,500
2026/08/31 900 915 872 903 40,700
2026/08/28 1,030 1,040 876 915 229,500
2026/08/27 820 940 805 940 200,000
2026/08/26 784 798 782 790 5,700
2026/08/25 785 794 781 793 4,200
2026/08/24 766 792 766 784 5,700
2026/08/21 774 785 745 763 7,600
2026/08/20 744 768 736 768 11,200
2026/08/19 739 740 732 733 2,900
2026/08/18 745 745 736 741 4,000
2026/08/17 729 751 729 751 21,400
2026/08/14 727 727 705 722 24,000
2026/08/13 770 770 734 734 29,400
2026/08/12 811 868 808 860 18,600
2026/08/10 771 811 769 811 6,100
2026/08/07 775 775 764 772 2,700
2026/08/06 760 776 760 764 3,300
2026/08/05 773 785 744 764 18,900
2026/08/04 791 792 779 787 3,900
2026/08/03 803 818 785 791 6,200
2026/07/31 822 838 809 809 10,700
2026/07/30 840 840 829 830 3,700
2026/07/29 803 840 802 836 14,200
2026/07/28 790 816 790 810 9,100
2026/07/27 786 822 780 785 9,100
2026/07/24 780 785 778 785 2,000
2026/07/23 760 785 760 785 2,600
2026/07/22 768 771 760 760 5,300
2026/07/21 792 792 761 761 10,900
2026/07/17 790 799 762 799 13,100
2026/07/16 756 801 756 800 9,400
2026/07/15 808 824 750 754 26,300
2026/07/14 748 868 748 800 55,500
2026/07/13 710 748 710 748 7,500
2026/07/10 715 716 703 703 2,200
2026/07/09 690 712 686 700 6,800
2026/07/08 704 720 691 720 7,000
2026/07/07 703 713 699 710 6,900
2026/07/06 677 699 677 688 2,600
2026/07/03 678 694 668 677 3,000
2026/07/02 640 688 640 668 7,400
2026/07/01 649 650 643 643 3,000
2026/06/30 648 651 639 639 2,500
2026/06/29 630 658 630 647 3,500
2026/06/26 658 658 630 630 8,700
2026/06/25 653 658 650 658 5,700
2026/06/24 668 670 653 653 2,500
2026/06/23 674 682 652 652 5,400
2026/06/22 718 718 675 676 6,200
2026/06/19 691 691 673 673 4,700
2026/06/18 690 695 685 685 6,800
2026/06/17 692 692 682 689 2,600
2026/06/16 680 686 660 682 6,400
2026/06/15 656 694 656 690 9,300
2026/06/12 666 670 630 636 13,100
2026/06/11 662 683 656 661 7,200
2026/06/10 708 708 665 667 5,700
2026/06/09 697 701 689 701 1,900
2026/06/08 680 706 677 677 14,000
2026/06/05 690 710 690 710 3,600
2026/06/04 730 731 680 702 31,700
2026/06/03 794 802 740 740 13,200
2026/06/02 814 838 767 791 28,200
2026/06/01 725 824 725 799 36,100
2026/05/29 731 747 709 714 3,600
2026/05/28 721 731 712 730 2,700
2026/05/27 759 759 704 728 10,100
2026/05/26 731 769 730 744 10,300
2026/05/25 770 770 731 731 12,400
2026/05/22 793 793 759 770 9,300
2026/05/21 730 778 729 778 16,400
2026/05/20 780 787 730 740 22,600
2026/05/19 813 813 780 782 34,100
2026/05/18 802 841 758 825 70,700
2026/05/15 742 742 733 742 26,400
2026/05/14 640 647 631 642 6,000
2026/05/13 618 648 615 640 10,800
2026/05/12 595 610 593 608 9,900
2026/05/11 597 600 595 595 8,100
2026/05/08 590 598 590 598 2,300
2026/05/07 611 611 590 598 6,000
2026/05/01 604 606 590 598 6,200
2026/04/30 608 610 595 599 3,300
2026/04/28 590 605 590 605 9,400
2026/04/27 620 620 599 599 15,400
2026/04/24 620 628 615 628 7,500
2026/04/23 630 631 614 626 5,100
2026/04/22 625 638 625 630 3,900
2026/04/21 617 629 602 622 7,500
2026/04/20 600 619 600 608 13,800
2026/04/17 610 620 610 620 4,800
2026/04/16 625 625 610 620 6,000
2026/04/15 620 624 613 619 6,400
2026/04/14 623 623 613 618 3,200
2026/04/13 635 635 616 616 3,400
2026/04/10 621 636 619 628 3,800
2026/04/09 617 625 615 621 2,900
2026/04/08 610 631 609 623 4,400
2026/04/07 605 619 605 619 2,500
2026/04/06 605 626 599 605 5,800
2026/04/03 603 613 599 599 3,700
2026/03/27 618 620 612 612 2,800
2026/03/26 617 618 605 618 3,500
2026/03/25 605 620 604 607 6,300
2026/03/24 635 635 593 593 10,600
2026/03/23 608 614 594 595 11,900
2026/03/19 638 646 611 638 19,700
2026/03/18 635 650 635 646 8,400
2026/03/17 631 639 618 629 6,300
2026/03/16 623 631 611 623 6,300
2026/03/13 633 636 633 633 800
2026/03/12 651 659 621 634 15,200
2026/03/11 664 690 647 671 21,600
2026/03/10 604 650 604 634 14,100
2026/03/09 608 620 599 607 17,300
2026/03/06 611 664 611 658 17,900
2026/03/05 614 626 607 622 12,100
2026/03/04 581 600 573 600 17,600
2026/03/03 604 605 581 581 22,800
2026/03/02 618 636 604 614 28,400
2026/02/27 605 638 605 638 10,200
2026/02/26 609 622 596 601 18,600
2026/02/25 584 606 581 606 32,600
2026/02/24 578 600 576 581 31,300
2026/02/20 562 569 562 568 8,800
2026/02/19 584 584 566 572 21,400
2026/02/18 588 588 568 571 25,900
2026/02/17 580 599 540 568 122,600
2026/02/16 607 628 607 607 92,400
2026/02/13 757 757 757 757 5,400
2026/02/12 905 947 905 907 12,900
2026/02/10 898 941 894 905 9,900
2026/02/09 916 916 905 908 4,500
2026/02/06 905 921 900 913 9,500
2026/02/05 899 923 873 914 12,900
2026/02/04 920 950 898 914 24,200
2026/02/03 905 957 905 949 9,700
2026/02/02 984 984 887 897 26,800
2026/01/30 975 990 948 955 14,400
2026/01/29 990 995 968 990 5,900
2026/01/28 991 1,005 990 991 6,900
2026/01/27 1,019 1,019 990 1,005 8,900
2026/01/26 1,053 1,053 1,002 1,004 9,400
2026/01/23 1,093 1,097 1,050 1,052 9,400
2026/01/22 1,084 1,138 1,084 1,100 4,000
2026/01/21 1,083 1,102 1,072 1,082 3,400
2026/01/20 1,121 1,132 1,093 1,093 2,900
2026/01/19 1,147 1,150 1,108 1,114 5,000
2026/01/16 1,085 1,145 1,085 1,125 5,700
2026/01/15 1,087 1,091 1,082 1,082 4,500
2026/01/14 1,088 1,103 1,084 1,087 6,300
2026/01/13 1,111 1,128 1,088 1,098 11,800
2026/01/09 1,127 1,145 1,094 1,094 14,100
2026/01/08 1,085 1,099 1,063 1,099 10,500
2026/01/07 1,048 1,151 1,048 1,082 21,400
2026/01/06 1,052 1,058 1,050 1,050 3,900
2026/01/05 1,051 1,065 1,043 1,050 4,600
2025/12/30 1,041 1,052 1,040 1,050 5,600
2025/12/29 1,043 1,074 1,043 1,050 17,100
2025/12/26 1,044 1,046 1,030 1,032 19,300

このページの先頭へ