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
2026/07/30 840 840 829 830 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
2025/12/25 1,046 1,050 1,034 1,043 15,800
2025/12/24 1,032 1,047 1,030 1,047 6,800
2025/12/23 1,025 1,049 1,025 1,044 8,100
2025/12/22 1,070 1,070 1,040 1,043 1,400
2025/12/19 1,032 1,066 1,030 1,064 9,800
2025/12/18 1,025 1,058 1,020 1,058 2,200
2025/12/17 1,067 1,067 1,020 1,025 6,800
2025/12/16 1,120 1,129 1,085 1,085 7,600
2025/12/15 1,087 1,126 1,081 1,110 12,900
2025/12/12 1,055 1,070 1,002 1,057 26,500
2025/12/11 1,054 1,085 1,036 1,059 12,800
2025/12/10 1,058 1,058 1,028 1,050 6,000
2025/12/09 1,025 1,028 999 1,028 4,900
2025/12/08 1,025 1,031 1,023 1,031 4,100
2025/12/05 1,008 1,046 1,008 1,030 12,300
2025/12/04 1,007 1,020 1,003 1,011 4,100
2025/12/03 998 1,002 981 992 5,600
2025/12/02 1,000 1,020 998 998 5,100
2025/12/01 1,020 1,030 1,018 1,022 9,300
2025/11/28 999 1,060 999 1,020 4,400
2025/11/27 980 1,013 972 999 5,300
2025/11/26 956 991 956 989 4,100
2025/11/25 970 977 956 964 8,700
2025/11/21 953 975 907 965 28,000
2025/11/20 987 1,004 945 964 33,500
2025/11/19 1,050 1,060 960 1,000 46,900
2025/11/18 1,084 1,084 981 1,026 54,700
2025/11/17 1,102 1,115 1,023 1,094 15,100
2025/11/14 1,096 1,190 1,090 1,110 39,000
2025/11/13 1,089 1,105 1,078 1,096 15,600
2025/11/12 1,051 1,083 1,044 1,083 10,800
2025/11/11 1,080 1,086 1,052 1,052 10,400
2025/11/10 1,050 1,081 1,050 1,069 5,300
2025/11/07 1,029 1,068 1,029 1,068 4,900
2025/11/06 1,050 1,064 1,043 1,043 9,100
2025/11/05 1,030 1,039 1,016 1,025 7,100
2025/11/04 1,031 1,049 1,031 1,049 2,900
2025/10/31 1,032 1,049 1,030 1,031 10,100
2025/10/30 1,021 1,048 1,021 1,031 8,500
2025/10/29 1,017 1,064 1,010 1,031 5,800
2025/10/28 1,030 1,085 1,017 1,017 12,900
2025/10/27 1,049 1,065 1,031 1,031 6,900
2025/10/24 1,033 1,053 1,033 1,049 2,800
2025/10/23 1,039 1,051 1,025 1,037 5,800
2025/10/22 1,026 1,056 1,026 1,039 3,300
2025/10/21 1,041 1,041 1,021 1,025 10,900
2025/10/20 1,048 1,066 1,037 1,045 10,800
2025/10/17 1,061 1,090 1,036 1,040 34,100
2025/10/16 1,095 1,095 1,054 1,061 1,900
2025/10/15 1,040 1,112 1,040 1,099 31,800
2025/10/14 1,054 1,081 1,009 1,040 33,300
2025/10/10 1,122 1,136 1,080 1,097 20,500
2025/10/09 1,179 1,180 1,121 1,131 36,800
2025/10/08 1,097 1,190 1,095 1,137 44,200
2025/10/07 1,031 1,132 1,031 1,109 45,000
2025/10/06 1,023 1,054 1,008 1,037 14,400
2025/10/03 994 1,027 961 1,014 26,800
2025/10/02 1,041 1,042 996 996 37,200
2025/10/01 1,076 1,084 1,027 1,067 13,500
2025/09/30 1,054 1,093 1,045 1,093 14,000
2025/09/29 1,116 1,116 1,050 1,061 13,000

このページの先頭へ