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 |
|---|---|---|---|---|---|
| 2026/03/11 | 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 |
| 2025/09/26 | 1,062 | 1,100 | 1,044 | 1,090 | 30,600 |
| 2025/09/25 | 1,038 | 1,096 | 1,015 | 1,074 | 46,700 |
| 2025/09/24 | 1,071 | 1,076 | 1,038 | 1,041 | 17,600 |
| 2025/09/22 | 1,068 | 1,071 | 1,057 | 1,071 | 11,900 |
| 2025/09/19 | 1,025 | 1,074 | 1,025 | 1,057 | 24,100 |
| 2025/09/18 | 1,012 | 1,027 | 1,010 | 1,025 | 9,800 |
| 2025/09/17 | 1,005 | 1,023 | 1,003 | 1,011 | 8,700 |
| 2025/09/16 | 1,010 | 1,025 | 1,001 | 1,003 | 9,600 |
| 2025/09/12 | 1,023 | 1,031 | 1,006 | 1,015 | 25,300 |
| 2025/09/11 | 1,045 | 1,051 | 1,013 | 1,021 | 23,400 |
| 2025/09/10 | 1,047 | 1,053 | 1,035 | 1,053 | 7,200 |
| 2025/09/09 | 1,034 | 1,055 | 1,034 | 1,047 | 21,200 |
| 2025/09/08 | 1,056 | 1,072 | 1,033 | 1,033 | 21,900 |
| 2025/09/05 | 1,041 | 1,059 | 1,031 | 1,047 | 37,400 |
| 2025/09/04 | 1,065 | 1,078 | 1,043 | 1,043 | 23,700 |
| 2025/09/03 | 1,117 | 1,121 | 1,067 | 1,070 | 30,700 |
| 2025/09/02 | 1,140 | 1,142 | 1,117 | 1,117 | 12,300 |
| 2025/09/01 | 1,113 | 1,134 | 1,113 | 1,120 | 12,500 |
| 2025/08/29 | 1,101 | 1,136 | 1,101 | 1,136 | 17,900 |
| 2025/08/28 | 1,110 | 1,110 | 1,076 | 1,101 | 30,500 |
| 2025/08/27 | 1,143 | 1,144 | 1,116 | 1,117 | 29,700 |
| 2025/08/26 | 1,165 | 1,165 | 1,133 | 1,143 | 41,700 |
| 2025/08/25 | 1,144 | 1,165 | 1,137 | 1,165 | 40,100 |
| 2025/08/22 | 1,155 | 1,168 | 1,125 | 1,132 | 55,200 |
| 2025/08/21 | 1,147 | 1,178 | 1,143 | 1,162 | 39,500 |
| 2025/08/20 | 1,177 | 1,177 | 1,138 | 1,147 | 48,500 |
| 2025/08/19 | 1,156 | 1,179 | 1,145 | 1,178 | 52,000 |
| 2025/08/18 | 1,138 | 1,156 | 1,118 | 1,149 | 97,300 |
| 2025/08/15 | 1,071 | 1,112 | 1,056 | 1,112 | 114,200 |
| 2025/08/14 | 1,064 | 1,068 | 1,020 | 1,066 | 134,200 |
| 2025/08/13 | 1,071 | 1,114 | 1,054 | 1,057 | 328,300 |
| 2025/08/12 | 1,360 | 1,374 | 1,247 | 1,305 | 95,300 |
| 2025/08/08 | 1,340 | 1,345 | 1,296 | 1,319 | 28,600 |
| 2025/08/07 | 1,299 | 1,338 | 1,299 | 1,327 | 25,300 |
| 2025/08/06 | 1,293 | 1,304 | 1,278 | 1,289 | 24,900 |
| 2025/08/05 | 1,306 | 1,329 | 1,300 | 1,304 | 19,900 |
| 2025/08/04 | 1,318 | 1,356 | 1,305 | 1,332 | 21,000 |
| 2025/08/01 | 1,382 | 1,382 | 1,344 | 1,358 | 9,500 |
| 2025/07/31 | 1,359 | 1,417 | 1,359 | 1,382 | 38,400 |
| 2025/07/30 | 1,366 | 1,370 | 1,333 | 1,354 | 23,500 |
| 2025/07/29 | 1,335 | 1,375 | 1,330 | 1,364 | 38,700 |
| 2025/07/28 | 1,345 | 1,361 | 1,320 | 1,332 | 32,800 |
| 2025/07/25 | 1,330 | 1,345 | 1,306 | 1,345 | 25,300 |
| 2025/07/24 | 1,284 | 1,324 | 1,252 | 1,324 | 32,600 |
| 2025/07/23 | 1,247 | 1,278 | 1,214 | 1,270 | 28,100 |
| 2025/07/22 | 1,278 | 1,288 | 1,240 | 1,250 | 20,700 |
| 2025/07/18 | 1,292 | 1,305 | 1,261 | 1,263 | 30,300 |
| 2025/07/17 | 1,305 | 1,338 | 1,282 | 1,290 | 50,900 |
| 2025/07/16 | 1,321 | 1,321 | 1,275 | 1,275 | 65,400 |
| 2025/07/15 | 1,404 | 1,419 | 1,311 | 1,326 | 59,400 |
| 2025/07/14 | 1,413 | 1,449 | 1,395 | 1,404 | 17,300 |
| 2025/07/11 | 1,412 | 1,429 | 1,381 | 1,413 | 13,800 |
| 2025/07/10 | 1,438 | 1,451 | 1,410 | 1,413 | 22,600 |
| 2025/07/09 | 1,414 | 1,463 | 1,414 | 1,438 | 24,500 |
| 2025/07/08 | 1,399 | 1,409 | 1,385 | 1,405 | 8,500 |
| 2025/07/07 | 1,357 | 1,410 | 1,357 | 1,383 | 9,200 |
| 2025/07/04 | 1,402 | 1,405 | 1,370 | 1,370 | 12,700 |
| 2025/07/03 | 1,365 | 1,383 | 1,350 | 1,372 | 30,300 |
| 2025/07/02 | 1,426 | 1,445 | 1,350 | 1,365 | 87,300 |
| 2025/07/01 | 1,538 | 1,538 | 1,466 | 1,486 | 42,400 |
| 2025/06/30 | 1,513 | 1,591 | 1,487 | 1,548 | 59,500 |
| 2025/06/27 | 1,483 | 1,494 | 1,451 | 1,483 | 30,800 |
| 2025/06/26 | 1,514 | 1,514 | 1,434 | 1,453 | 44,200 |
| 2025/06/25 | 1,568 | 1,573 | 1,501 | 1,515 | 30,400 |
| 2025/06/24 | 1,454 | 1,554 | 1,446 | 1,543 | 56,800 |
| 2025/06/23 | 1,407 | 1,445 | 1,390 | 1,441 | 28,300 |
| 2025/06/20 | 1,492 | 1,492 | 1,421 | 1,421 | 54,800 |
| 2025/06/19 | 1,478 | 1,546 | 1,478 | 1,498 | 37,100 |
| 2025/06/18 | 1,532 | 1,566 | 1,434 | 1,478 | 115,600 |
| 2025/06/17 | 1,516 | 1,561 | 1,515 | 1,546 | 37,700 |
| 2025/06/16 | 1,476 | 1,519 | 1,476 | 1,496 | 31,100 |
| 2025/06/13 | 1,499 | 1,505 | 1,474 | 1,482 | 43,800 |
| 2025/06/12 | 1,493 | 1,530 | 1,471 | 1,514 | 51,900 |
| 2025/06/11 | 1,576 | 1,588 | 1,457 | 1,480 | 76,800 |
| 2025/06/10 | 1,618 | 1,652 | 1,548 | 1,576 | 70,400 |
| 2025/06/09 | 1,561 | 1,629 | 1,495 | 1,625 | 69,800 |
| 2025/06/06 | 1,545 | 1,561 | 1,520 | 1,549 | 73,200 |
| 2025/06/05 | 1,604 | 1,604 | 1,531 | 1,571 | 76,400 |
| 2025/06/04 | 1,651 | 1,712 | 1,589 | 1,602 | 62,800 |
| 2025/06/03 | 1,699 | 1,700 | 1,645 | 1,651 | 32,400 |
| 2025/06/02 | 1,680 | 1,733 | 1,680 | 1,697 | 42,300 |
| 2025/05/30 | 1,679 | 1,720 | 1,611 | 1,677 | 93,700 |
| 2025/05/29 | 1,668 | 1,736 | 1,640 | 1,719 | 81,600 |
| 2025/05/28 | 1,694 | 1,717 | 1,617 | 1,635 | 70,900 |
| 2025/05/27 | 1,695 | 1,744 | 1,665 | 1,687 | 69,200 |
| 2025/05/26 | 1,730 | 1,730 | 1,632 | 1,700 | 66,200 |
| 2025/05/23 | 1,607 | 1,705 | 1,591 | 1,700 | 89,100 |
| 2025/05/22 | 1,570 | 1,690 | 1,554 | 1,623 | 111,500 |
| 2025/05/21 | 1,650 | 1,650 | 1,570 | 1,596 | 123,200 |
| 2025/05/20 | 1,668 | 1,668 | 1,568 | 1,656 | 118,600 |
| 2025/05/19 | 1,569 | 1,680 | 1,515 | 1,678 | 158,400 |