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 |
|---|---|---|---|---|---|
| 2022/12/30 | 758 | 783 | 758 | 765 | 3,800 |
| 2022/12/29 | 755 | 787 | 755 | 763 | 7,300 |
| 2022/12/28 | 784 | 787 | 762 | 770 | 22,300 |
| 2022/12/27 | 769 | 871 | 765 | 795 | 54,000 |
| 2022/12/26 | 731 | 767 | 728 | 731 | 22,300 |
| 2022/12/23 | 763 | 763 | 727 | 735 | 15,900 |
| 2022/12/22 | 788 | 788 | 765 | 765 | 9,400 |
| 2022/12/21 | 783 | 808 | 757 | 782 | 12,400 |
| 2022/12/20 | 838 | 838 | 781 | 783 | 19,700 |
| 2022/12/19 | 839 | 839 | 812 | 839 | 10,700 |
| 2022/12/16 | 828 | 845 | 822 | 840 | 14,600 |
| 2022/12/15 | 840 | 840 | 824 | 829 | 16,700 |
| 2022/12/14 | 828 | 838 | 826 | 836 | 9,200 |
| 2022/12/13 | 850 | 850 | 826 | 828 | 10,500 |
| 2022/12/12 | 832 | 853 | 829 | 844 | 7,600 |
| 2022/12/09 | 848 | 855 | 829 | 845 | 32,500 |
| 2022/12/08 | 875 | 875 | 844 | 850 | 19,400 |
| 2022/12/07 | 863 | 878 | 863 | 875 | 6,100 |
| 2022/12/06 | 880 | 892 | 861 | 862 | 11,100 |
| 2022/12/05 | 883 | 883 | 866 | 879 | 22,800 |
| 2022/12/02 | 893 | 900 | 875 | 884 | 36,600 |
| 2022/12/01 | 900 | 908 | 896 | 908 | 22,400 |
| 2022/11/30 | 911 | 921 | 899 | 900 | 21,700 |
| 2022/11/29 | 910 | 924 | 904 | 924 | 11,000 |
| 2022/11/28 | 923 | 930 | 911 | 911 | 11,000 |
| 2022/11/25 | 917 | 933 | 913 | 924 | 25,700 |
| 2022/11/24 | 948 | 951 | 921 | 921 | 84,700 |
| 2022/11/22 | 934 | 949 | 921 | 942 | 14,000 |
| 2022/11/21 | 948 | 948 | 925 | 934 | 10,300 |
| 2022/11/18 | 945 | 945 | 910 | 938 | 11,700 |
| 2022/11/17 | 910 | 952 | 910 | 943 | 25,300 |
| 2022/11/16 | 888 | 914 | 888 | 908 | 15,300 |
| 2022/11/15 | 893 | 913 | 893 | 900 | 6,600 |
| 2022/11/14 | 900 | 920 | 883 | 907 | 21,000 |
| 2022/11/11 | 889 | 900 | 849 | 900 | 47,000 |
| 2022/11/10 | 900 | 920 | 892 | 892 | 48,100 |
| 2022/11/09 | 921 | 990 | 921 | 975 | 43,500 |
| 2022/11/08 | 899 | 945 | 892 | 927 | 21,700 |
| 2022/11/07 | 912 | 912 | 895 | 897 | 3,000 |
| 2022/11/04 | 893 | 909 | 893 | 901 | 4,300 |
| 2022/11/02 | 905 | 910 | 896 | 900 | 19,200 |
| 2022/11/01 | 909 | 916 | 903 | 905 | 11,900 |
| 2022/10/31 | 934 | 934 | 906 | 914 | 6,600 |
| 2022/10/28 | 913 | 922 | 905 | 906 | 4,500 |
| 2022/10/27 | 911 | 930 | 905 | 913 | 5,800 |
| 2022/10/26 | 912 | 935 | 905 | 905 | 21,700 |
| 2022/10/25 | 906 | 940 | 906 | 918 | 11,300 |
| 2022/10/24 | 913 | 918 | 905 | 905 | 6,600 |
| 2022/10/21 | 914 | 923 | 906 | 917 | 4,700 |
| 2022/10/20 | 912 | 930 | 912 | 928 | 3,800 |
| 2022/10/19 | 898 | 942 | 898 | 916 | 20,100 |
| 2022/10/18 | 907 | 933 | 907 | 913 | 11,300 |
| 2022/10/17 | 927 | 940 | 906 | 922 | 11,200 |
| 2022/10/14 | 891 | 962 | 891 | 942 | 24,700 |
| 2022/10/13 | 955 | 955 | 903 | 906 | 13,000 |
| 2022/10/12 | 968 | 968 | 936 | 940 | 22,600 |
| 2022/10/11 | 996 | 996 | 975 | 978 | 2,500 |
| 2022/10/07 | 993 | 1,009 | 980 | 996 | 8,700 |
| 2022/10/06 | 990 | 1,020 | 990 | 1,017 | 7,000 |
| 2022/10/05 | 995 | 1,001 | 950 | 990 | 17,700 |
| 2022/10/04 | 980 | 999 | 966 | 999 | 7,400 |
| 2022/10/03 | 986 | 986 | 956 | 967 | 18,600 |
| 2022/09/30 | 1,025 | 1,025 | 970 | 1,004 | 12,700 |
| 2022/09/29 | 1,030 | 1,030 | 1,005 | 1,019 | 6,100 |
| 2022/09/28 | 1,026 | 1,037 | 1,002 | 1,016 | 11,600 |
| 2022/09/27 | 1,013 | 1,038 | 1,013 | 1,022 | 4,800 |
| 2022/09/26 | 1,056 | 1,056 | 1,012 | 1,018 | 18,200 |
| 2022/09/22 | 1,046 | 1,065 | 1,027 | 1,057 | 6,900 |
| 2022/09/21 | 1,101 | 1,101 | 1,041 | 1,057 | 30,700 |
| 2022/09/20 | 1,076 | 1,169 | 1,046 | 1,100 | 92,000 |
| 2022/09/16 | 1,061 | 1,107 | 1,040 | 1,076 | 25,600 |
| 2022/09/15 | 1,088 | 1,088 | 1,067 | 1,067 | 9,800 |
| 2022/09/14 | 1,053 | 1,093 | 1,053 | 1,088 | 17,100 |
| 2022/09/13 | 1,076 | 1,099 | 1,071 | 1,095 | 11,200 |
| 2022/09/12 | 1,080 | 1,110 | 1,032 | 1,084 | 26,300 |
| 2022/09/09 | 1,058 | 1,082 | 1,048 | 1,050 | 20,600 |
| 2022/09/08 | 1,035 | 1,076 | 1,035 | 1,059 | 17,000 |
| 2022/09/07 | 1,090 | 1,090 | 1,034 | 1,034 | 14,900 |
| 2022/09/06 | 1,037 | 1,091 | 1,037 | 1,070 | 21,400 |
| 2022/09/05 | 1,031 | 1,042 | 1,007 | 1,023 | 17,400 |
| 2022/09/02 | 1,075 | 1,075 | 1,034 | 1,038 | 21,000 |
| 2022/09/01 | 1,067 | 1,081 | 1,055 | 1,062 | 13,000 |
| 2022/08/31 | 1,065 | 1,089 | 1,061 | 1,070 | 12,200 |
| 2022/08/30 | 1,060 | 1,083 | 1,060 | 1,083 | 12,800 |
| 2022/08/29 | 1,050 | 1,085 | 1,050 | 1,055 | 34,400 |
| 2022/08/26 | 1,101 | 1,106 | 1,085 | 1,087 | 15,400 |
| 2022/08/25 | 1,111 | 1,113 | 1,095 | 1,095 | 24,400 |
| 2022/08/24 | 1,116 | 1,125 | 1,101 | 1,111 | 12,800 |
| 2022/08/23 | 1,099 | 1,130 | 1,090 | 1,112 | 25,600 |
| 2022/08/22 | 1,101 | 1,126 | 1,096 | 1,112 | 40,100 |
| 2022/08/19 | 1,228 | 1,229 | 1,145 | 1,157 | 75,100 |
| 2022/08/18 | 1,167 | 1,238 | 1,155 | 1,202 | 71,400 |
| 2022/08/17 | 1,113 | 1,199 | 1,100 | 1,197 | 85,600 |
| 2022/08/16 | 1,094 | 1,120 | 1,068 | 1,112 | 76,300 |
| 2022/08/15 | 1,051 | 1,129 | 1,050 | 1,095 | 141,500 |
| 2022/08/12 | 1,100 | 1,134 | 1,034 | 1,041 | 237,300 |
| 2022/08/10 | 1,105 | 1,105 | 1,105 | 1,105 | 25,600 |
| 2022/08/09 | 1,326 | 1,410 | 1,293 | 1,405 | 242,200 |
| 2022/08/08 | 1,238 | 1,310 | 1,230 | 1,310 | 172,400 |
| 2022/08/05 | 1,215 | 1,247 | 1,160 | 1,192 | 97,900 |
| 2022/08/04 | 1,278 | 1,281 | 1,216 | 1,224 | 62,400 |
| 2022/08/03 | 1,317 | 1,317 | 1,254 | 1,260 | 76,600 |
| 2022/08/02 | 1,351 | 1,351 | 1,300 | 1,330 | 90,500 |
| 2022/08/01 | 1,320 | 1,361 | 1,293 | 1,352 | 135,000 |
| 2022/07/29 | 1,375 | 1,375 | 1,275 | 1,315 | 157,100 |
| 2022/07/28 | 1,255 | 1,326 | 1,255 | 1,315 | 115,000 |
| 2022/07/27 | 1,154 | 1,253 | 1,154 | 1,235 | 89,000 |
| 2022/07/26 | 1,142 | 1,209 | 1,135 | 1,170 | 29,900 |
| 2022/07/25 | 1,157 | 1,168 | 1,132 | 1,150 | 19,700 |
| 2022/07/22 | 1,155 | 1,194 | 1,135 | 1,172 | 53,700 |
| 2022/07/21 | 1,115 | 1,162 | 1,100 | 1,140 | 25,700 |
| 2022/07/20 | 1,100 | 1,133 | 1,079 | 1,115 | 18,700 |
| 2022/07/19 | 1,107 | 1,108 | 1,017 | 1,088 | 17,600 |
| 2022/07/15 | 1,129 | 1,129 | 1,083 | 1,107 | 15,800 |
| 2022/07/14 | 1,068 | 1,103 | 1,058 | 1,103 | 12,600 |
| 2022/07/13 | 1,052 | 1,073 | 1,046 | 1,050 | 10,000 |
| 2022/07/12 | 1,098 | 1,098 | 1,050 | 1,050 | 12,000 |
| 2022/07/11 | 1,128 | 1,128 | 1,097 | 1,109 | 10,700 |
| 2022/07/08 | 1,074 | 1,150 | 1,072 | 1,098 | 40,500 |
| 2022/07/07 | 1,103 | 1,103 | 1,045 | 1,065 | 21,700 |
| 2022/07/06 | 1,057 | 1,105 | 1,033 | 1,082 | 20,100 |
| 2022/07/05 | 1,018 | 1,053 | 1,018 | 1,052 | 17,500 |
| 2022/07/04 | 1,019 | 1,066 | 1,015 | 1,015 | 17,600 |
| 2022/07/01 | 1,060 | 1,080 | 1,016 | 1,018 | 32,500 |
| 2022/06/30 | 1,156 | 1,156 | 1,068 | 1,068 | 35,800 |
| 2022/06/29 | 1,169 | 1,192 | 1,126 | 1,131 | 39,700 |
| 2022/06/28 | 1,173 | 1,209 | 1,132 | 1,187 | 52,300 |
| 2022/06/27 | 1,092 | 1,189 | 1,086 | 1,179 | 77,800 |
| 2022/06/24 | 1,026 | 1,082 | 1,026 | 1,066 | 39,500 |
| 2022/06/23 | 1,027 | 1,035 | 992 | 1,026 | 39,600 |
| 2022/06/22 | 1,077 | 1,079 | 1,003 | 1,027 | 32,500 |
| 2022/06/21 | 995 | 1,082 | 995 | 1,042 | 87,700 |
| 2022/06/20 | 1,016 | 1,022 | 955 | 965 | 43,800 |
| 2022/06/17 | 983 | 1,033 | 981 | 1,006 | 37,500 |
| 2022/06/16 | 1,142 | 1,142 | 1,028 | 1,028 | 56,700 |
| 2022/06/15 | 1,091 | 1,112 | 1,071 | 1,082 | 27,900 |
| 2022/06/14 | 1,089 | 1,121 | 1,061 | 1,108 | 52,100 |
| 2022/06/13 | 1,124 | 1,155 | 1,073 | 1,111 | 92,600 |
| 2022/06/10 | 1,145 | 1,190 | 1,128 | 1,175 | 79,100 |
| 2022/06/09 | 1,179 | 1,201 | 1,167 | 1,175 | 42,300 |
| 2022/06/08 | 1,201 | 1,230 | 1,167 | 1,191 | 99,300 |
| 2022/06/07 | 1,289 | 1,295 | 1,195 | 1,219 | 161,400 |
| 2022/06/06 | 1,346 | 1,346 | 1,303 | 1,326 | 33,000 |
| 2022/06/03 | 1,385 | 1,410 | 1,364 | 1,370 | 37,100 |
| 2022/06/02 | 1,550 | 1,550 | 1,372 | 1,376 | 101,800 |
| 2022/06/01 | 1,446 | 1,515 | 1,432 | 1,485 | 169,600 |
| 2022/05/31 | 1,492 | 1,502 | 1,432 | 1,432 | 128,500 |
| 2022/05/30 | 1,471 | 1,615 | 1,456 | 1,519 | 317,800 |
| 2022/05/27 | 1,703 | 1,794 | 1,465 | 1,500 | 622,300 |
| 2022/05/26 | 1,753 | 1,905 | 1,664 | 1,672 | 2,132,100 |
| 2022/05/25 | 1,615 | 1,712 | 1,537 | 1,690 | 1,222,700 |
| 2022/05/24 | 1,522 | 1,747 | 1,504 | 1,653 | 3,621,600 |
| 2022/05/23 | 1,495 | 1,587 | 1,413 | 1,449 | 2,177,500 |
| 2022/05/20 | 1,210 | 1,473 | 1,195 | 1,473 | 1,668,400 |
| 2022/05/19 | 1,099 | 1,184 | 1,099 | 1,173 | 191,300 |
| 2022/05/18 | 1,098 | 1,218 | 1,083 | 1,189 | 272,200 |
| 2022/05/17 | 1,081 | 1,081 | 1,021 | 1,055 | 132,000 |
| 2022/05/16 | 1,192 | 1,300 | 1,092 | 1,103 | 702,700 |
| 2022/05/13 | 1,130 | 1,132 | 1,066 | 1,132 | 431,000 |
| 2022/05/12 | 1,093 | 1,100 | 961 | 982 | 224,100 |
| 2022/05/11 | 1,156 | 1,174 | 1,106 | 1,116 | 176,600 |
| 2022/05/10 | 1,194 | 1,216 | 1,145 | 1,194 | 172,600 |
| 2022/05/09 | 1,299 | 1,320 | 1,188 | 1,231 | 246,700 |
| 2022/05/06 | 1,442 | 1,507 | 1,313 | 1,329 | 377,400 |
| 2022/05/02 | 1,700 | 1,746 | 1,461 | 1,461 | 778,100 |
| 2022/04/28 | 1,630 | 1,811 | 1,601 | 1,616 | 713,800 |
| 2022/04/27 | 1,733 | 1,750 | 1,610 | 1,670 | 662,500 |
| 2022/04/26 | 2,050 | 2,131 | 1,767 | 1,789 | 4,021,000 |
| 2022/04/25 | 1,700 | 2,056 | 1,666 | 1,960 | 6,945,700 |
| 2022/04/22 | 1,667 | 1,865 | 1,570 | 1,785 | 2,568,000 |
| 2022/04/21 | 1,836 | 1,923 | 1,741 | 1,747 | 1,229,900 |
| 2022/04/20 | 2,161 | 2,215 | 1,823 | 1,956 | 2,551,600 |
| 2022/04/19 | 2,398 | 2,420 | 2,140 | 2,150 | 7,085,400 |
| 2022/04/18 | 2,242 | 2,462 | 2,133 | 2,298 | 9,293,700 |
| 2022/04/15 | 2,435 | 2,600 | 2,177 | 2,272 | 14,876,000 |
| 2022/04/14 | 2,120 | 2,340 | 2,053 | 2,340 | 4,116,000 |
| 2022/04/13 | 2,320 | 2,420 | 1,868 | 1,940 | 1,742,700 |