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 |
|---|---|---|---|---|---|
| 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 |
| 2025/05/16 | 1,397 | 1,565 | 1,381 | 1,565 | 308,600 |
| 2025/05/15 | 1,497 | 1,497 | 1,370 | 1,397 | 184,700 |
| 2025/05/14 | 1,266 | 1,446 | 1,228 | 1,446 | 633,200 |
| 2025/05/13 | 1,193 | 1,285 | 1,046 | 1,146 | 304,500 |
| 2025/05/12 | 1,121 | 1,185 | 1,120 | 1,178 | 41,800 |
| 2025/05/09 | 1,120 | 1,135 | 1,106 | 1,120 | 12,400 |
| 2025/05/08 | 1,153 | 1,157 | 1,120 | 1,120 | 11,900 |
| 2025/05/07 | 1,199 | 1,199 | 1,155 | 1,159 | 23,700 |
| 2025/05/02 | 1,149 | 1,150 | 1,127 | 1,139 | 12,300 |
| 2025/05/01 | 1,171 | 1,171 | 1,135 | 1,150 | 8,900 |
| 2025/04/30 | 1,193 | 1,193 | 1,122 | 1,154 | 26,400 |
| 2025/04/28 | 1,218 | 1,230 | 1,162 | 1,163 | 37,900 |
| 2025/04/25 | 1,275 | 1,276 | 1,206 | 1,206 | 50,600 |
| 2025/04/24 | 1,195 | 1,379 | 1,166 | 1,257 | 271,500 |
| 2025/04/23 | 1,188 | 1,199 | 1,163 | 1,190 | 19,700 |
| 2025/04/22 | 1,148 | 1,177 | 1,148 | 1,173 | 11,600 |
| 2025/04/21 | 1,141 | 1,190 | 1,141 | 1,158 | 19,500 |
| 2025/04/18 | 1,157 | 1,184 | 1,121 | 1,140 | 32,700 |
| 2025/04/17 | 1,156 | 1,187 | 1,147 | 1,161 | 23,300 |
| 2025/04/16 | 1,150 | 1,178 | 1,140 | 1,157 | 56,400 |
| 2025/04/15 | 1,125 | 1,153 | 1,125 | 1,147 | 31,200 |
| 2025/04/14 | 1,110 | 1,198 | 1,110 | 1,130 | 67,800 |
| 2025/04/11 | 1,079 | 1,136 | 1,052 | 1,104 | 44,200 |
| 2025/04/10 | 1,041 | 1,121 | 1,025 | 1,108 | 84,200 |
| 2025/04/09 | 985 | 1,007 | 970 | 981 | 26,600 |
| 2025/04/08 | 900 | 1,017 | 900 | 1,015 | 71,200 |
| 2025/04/07 | 902 | 970 | 867 | 867 | 93,000 |
| 2025/04/04 | 996 | 1,035 | 937 | 1,035 | 86,100 |
| 2025/04/03 | 968 | 1,007 | 957 | 1,007 | 21,700 |
| 2025/04/02 | 1,002 | 1,020 | 971 | 1,011 | 18,100 |
| 2025/04/01 | 1,037 | 1,050 | 997 | 1,001 | 24,200 |
| 2025/03/31 | 1,029 | 1,052 | 996 | 1,007 | 42,000 |
| 2025/03/28 | 1,079 | 1,144 | 1,047 | 1,050 | 73,200 |
| 2025/03/27 | 1,055 | 1,111 | 1,038 | 1,049 | 61,300 |
| 2025/03/26 | 1,007 | 1,069 | 1,006 | 1,061 | 48,400 |
| 2025/03/25 | 999 | 1,018 | 990 | 1,007 | 12,300 |
| 2025/03/24 | 987 | 1,009 | 984 | 991 | 24,900 |
| 2025/03/21 | 1,000 | 1,029 | 980 | 995 | 43,700 |
| 2025/03/19 | 1,021 | 1,037 | 987 | 999 | 21,800 |
| 2025/03/18 | 951 | 1,038 | 946 | 1,012 | 99,700 |
| 2025/03/17 | 982 | 990 | 952 | 955 | 33,400 |
| 2025/03/14 | 999 | 1,026 | 977 | 977 | 40,400 |
| 2025/03/13 | 995 | 1,020 | 995 | 1,006 | 21,900 |
| 2025/03/12 | 1,001 | 1,019 | 981 | 988 | 58,600 |
| 2025/03/11 | 929 | 1,017 | 923 | 999 | 75,500 |
| 2025/03/10 | 929 | 983 | 920 | 944 | 58,400 |
| 2025/03/07 | 995 | 1,012 | 930 | 941 | 139,200 |
| 2025/03/06 | 1,116 | 1,135 | 1,010 | 1,017 | 95,700 |
| 2025/03/05 | 1,069 | 1,159 | 1,042 | 1,110 | 177,700 |
| 2025/03/04 | 1,029 | 1,055 | 982 | 1,055 | 99,600 |
| 2025/03/03 | 1,095 | 1,101 | 1,045 | 1,047 | 63,200 |
| 2025/02/28 | 1,125 | 1,125 | 1,030 | 1,055 | 120,400 |
| 2025/02/27 | 1,145 | 1,161 | 1,103 | 1,138 | 64,400 |
| 2025/02/26 | 1,126 | 1,170 | 1,087 | 1,128 | 106,800 |
| 2025/02/25 | 1,030 | 1,150 | 990 | 1,119 | 135,500 |
| 2025/02/21 | 1,089 | 1,094 | 1,046 | 1,055 | 87,100 |
| 2025/02/20 | 1,074 | 1,115 | 1,038 | 1,089 | 179,100 |
| 2025/02/19 | 975 | 1,063 | 966 | 1,059 | 115,800 |
| 2025/02/18 | 965 | 984 | 953 | 980 | 58,200 |
| 2025/02/17 | 1,003 | 1,033 | 928 | 951 | 124,100 |
| 2025/02/14 | 1,038 | 1,108 | 1,004 | 1,015 | 102,900 |
| 2025/02/13 | 1,118 | 1,145 | 1,056 | 1,067 | 99,700 |
| 2025/02/12 | 1,120 | 1,198 | 1,070 | 1,125 | 278,000 |
| 2025/02/10 | 985 | 1,050 | 985 | 1,027 | 99,100 |
| 2025/02/07 | 1,024 | 1,024 | 960 | 982 | 76,300 |
| 2025/02/06 | 1,100 | 1,121 | 991 | 1,000 | 198,700 |
| 2025/02/05 | 1,010 | 1,155 | 985 | 1,090 | 241,500 |
| 2025/02/04 | 1,000 | 1,040 | 964 | 1,000 | 128,400 |
| 2025/02/03 | 921 | 993 | 905 | 976 | 91,900 |
| 2025/01/31 | 885 | 980 | 881 | 936 | 140,100 |
| 2025/01/30 | 903 | 1,041 | 897 | 906 | 596,300 |
| 2025/01/29 | 855 | 895 | 836 | 891 | 48,100 |
| 2025/01/28 | 874 | 929 | 853 | 870 | 76,900 |
| 2025/01/27 | 920 | 946 | 855 | 859 | 93,800 |
| 2025/01/24 | 908 | 958 | 877 | 920 | 146,800 |
| 2025/01/23 | 885 | 938 | 855 | 900 | 174,200 |
| 2025/01/22 | 787 | 917 | 780 | 888 | 266,100 |
| 2025/01/21 | 718 | 798 | 718 | 780 | 47,200 |
| 2025/01/20 | 706 | 727 | 706 | 717 | 17,200 |
| 2025/01/17 | 726 | 740 | 703 | 706 | 16,600 |
| 2025/01/16 | 688 | 721 | 688 | 713 | 9,500 |
| 2025/01/15 | 680 | 701 | 680 | 688 | 13,300 |
| 2025/01/14 | 666 | 703 | 662 | 677 | 27,800 |
| 2025/01/10 | 718 | 722 | 670 | 688 | 36,300 |
| 2025/01/09 | 819 | 819 | 693 | 708 | 91,900 |
| 2025/01/08 | 765 | 840 | 751 | 804 | 123,300 |
| 2025/01/07 | 663 | 771 | 663 | 771 | 138,700 |
| 2025/01/06 | 760 | 764 | 671 | 671 | 91,100 |
| 2024/12/30 | 773 | 839 | 748 | 757 | 155,000 |
| 2024/12/27 | 698 | 843 | 691 | 743 | 251,200 |
| 2024/12/26 | 629 | 713 | 629 | 713 | 133,400 |
| 2024/12/25 | 624 | 624 | 593 | 613 | 12,500 |
| 2024/12/24 | 613 | 620 | 600 | 614 | 9,700 |
| 2024/12/23 | 637 | 637 | 606 | 618 | 13,200 |
| 2024/12/20 | 590 | 652 | 566 | 637 | 35,400 |
| 2024/12/19 | 580 | 582 | 567 | 574 | 7,500 |
| 2024/12/18 | 575 | 590 | 574 | 580 | 7,600 |
| 2024/12/17 | 583 | 586 | 566 | 574 | 10,600 |
| 2024/12/16 | 564 | 580 | 560 | 573 | 5,100 |
| 2024/12/13 | 635 | 639 | 581 | 584 | 13,200 |
| 2024/12/12 | 627 | 670 | 627 | 645 | 22,000 |
| 2024/12/11 | 630 | 649 | 615 | 627 | 10,400 |
| 2024/12/10 | 606 | 624 | 591 | 624 | 18,200 |
| 2024/12/09 | 599 | 610 | 599 | 604 | 13,400 |
| 2024/12/06 | 590 | 595 | 556 | 595 | 21,200 |
| 2024/12/05 | 540 | 590 | 540 | 590 | 32,100 |
| 2024/12/04 | 575 | 575 | 537 | 547 | 31,500 |
| 2024/12/03 | 566 | 575 | 562 | 575 | 4,500 |
| 2024/12/02 | 547 | 580 | 547 | 576 | 15,000 |
| 2024/11/29 | 550 | 570 | 528 | 551 | 13,700 |
| 2024/11/28 | 565 | 565 | 540 | 540 | 9,700 |
| 2024/11/27 | 578 | 588 | 565 | 565 | 12,200 |
| 2024/11/26 | 595 | 595 | 552 | 558 | 21,200 |
| 2024/11/25 | 575 | 580 | 565 | 575 | 32,500 |
| 2024/11/22 | 540 | 545 | 521 | 544 | 31,600 |
| 2024/11/21 | 512 | 532 | 511 | 532 | 24,000 |
| 2024/11/20 | 525 | 530 | 492 | 495 | 51,600 |
| 2024/11/19 | 505 | 506 | 493 | 505 | 12,200 |
| 2024/11/18 | 490 | 496 | 482 | 489 | 9,200 |
| 2024/11/15 | 515 | 515 | 488 | 490 | 25,900 |
| 2024/11/14 | 515 | 515 | 488 | 492 | 7,300 |
| 2024/11/13 | 498 | 515 | 490 | 515 | 5,800 |
| 2024/11/12 | 512 | 515 | 494 | 494 | 4,700 |
| 2024/11/11 | 510 | 512 | 500 | 512 | 500 |
| 2024/11/08 | 496 | 511 | 492 | 511 | 3,300 |
| 2024/11/07 | 503 | 503 | 498 | 498 | 1,200 |
| 2024/11/06 | 510 | 510 | 500 | 500 | 500 |
| 2024/11/05 | 489 | 500 | 489 | 500 | 700 |
| 2024/11/01 | 491 | 492 | 491 | 492 | 300 |
| 2024/10/31 | 498 | 498 | 491 | 492 | 3,200 |
| 2024/10/30 | 501 | 515 | 493 | 499 | 5,500 |
| 2024/10/29 | 502 | 515 | 501 | 501 | 5,100 |
| 2024/10/28 | 505 | 517 | 487 | 506 | 5,200 |
| 2024/10/25 | 502 | 511 | 496 | 507 | 4,300 |
| 2024/10/24 | 507 | 507 | 497 | 497 | 2,900 |
| 2024/10/23 | 505 | 510 | 497 | 508 | 1,600 |
| 2024/10/22 | 520 | 520 | 502 | 503 | 3,800 |
| 2024/10/21 | 490 | 520 | 490 | 520 | 13,700 |
| 2024/10/18 | 501 | 501 | 490 | 498 | 2,100 |
| 2024/10/17 | 510 | 510 | 501 | 501 | 2,000 |
| 2024/10/16 | 516 | 516 | 504 | 504 | 7,600 |
| 2024/10/15 | 504 | 506 | 500 | 506 | 1,400 |
| 2024/10/11 | 509 | 513 | 503 | 503 | 1,200 |
| 2024/10/10 | 508 | 508 | 508 | 508 | 2,300 |
| 2024/10/09 | 518 | 520 | 500 | 508 | 10,500 |
| 2024/10/07 | 521 | 521 | 507 | 518 | 1,600 |
| 2024/10/04 | 520 | 520 | 519 | 519 | 3,700 |
| 2024/10/03 | 519 | 519 | 507 | 518 | 3,000 |
| 2024/10/02 | 500 | 519 | 500 | 519 | 1,600 |
| 2024/10/01 | 505 | 515 | 491 | 510 | 7,100 |
| 2024/09/30 | 490 | 505 | 489 | 505 | 6,700 |
| 2024/09/27 | 515 | 515 | 501 | 511 | 1,500 |
| 2024/09/26 | 510 | 515 | 499 | 515 | 2,000 |
| 2024/09/25 | 502 | 517 | 493 | 517 | 3,800 |
| 2024/09/24 | 502 | 505 | 498 | 505 | 2,500 |
| 2024/09/20 | 499 | 501 | 491 | 501 | 1,600 |
| 2024/09/19 | 497 | 502 | 492 | 497 | 1,500 |
| 2024/09/18 | 489 | 489 | 489 | 489 | 500 |
| 2024/09/17 | 491 | 491 | 474 | 480 | 9,800 |
| 2024/09/13 | 493 | 519 | 493 | 499 | 5,600 |
| 2024/09/12 | 480 | 498 | 480 | 490 | 2,100 |
| 2024/09/11 | 500 | 500 | 465 | 472 | 10,400 |
| 2024/09/10 | 510 | 510 | 510 | 510 | 100 |
| 2024/09/09 | 507 | 514 | 497 | 514 | 3,400 |
| 2024/09/06 | 516 | 524 | 516 | 524 | 700 |
| 2024/09/05 | 515 | 518 | 515 | 518 | 3,700 |
| 2024/09/04 | 529 | 539 | 526 | 532 | 4,300 |
| 2024/09/03 | 535 | 548 | 525 | 543 | 4,900 |
| 2024/09/02 | 540 | 540 | 521 | 531 | 11,800 |
| 2024/08/30 | 546 | 548 | 530 | 534 | 20,500 |
| 2024/08/29 | 530 | 530 | 525 | 530 | 8,300 |
| 2024/08/28 | 540 | 540 | 515 | 523 | 6,400 |
| 2024/08/27 | 546 | 546 | 532 | 540 | 6,600 |
| 2024/08/26 | 509 | 539 | 509 | 536 | 5,600 |
| 2024/08/23 | 526 | 531 | 520 | 524 | 3,600 |
| 2024/08/22 | 569 | 576 | 525 | 536 | 45,800 |
| 2024/08/21 | 528 | 533 | 510 | 529 | 24,000 |
| 2024/08/20 | 511 | 511 | 488 | 508 | 29,200 |
| 2024/08/19 | 507 | 507 | 485 | 485 | 11,800 |
| 2024/08/16 | 503 | 503 | 482 | 491 | 15,600 |