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 |
---|---|---|---|---|---|
2023/12/29 | 440 | 470 | 439 | 456 | 10,000 |
2023/12/28 | 434 | 447 | 428 | 440 | 11,000 |
2023/12/27 | 430 | 431 | 418 | 421 | 25,200 |
2023/12/26 | 417 | 432 | 417 | 428 | 14,400 |
2023/12/25 | 443 | 443 | 415 | 420 | 23,200 |
2023/12/22 | 447 | 454 | 443 | 443 | 6,200 |
2023/12/21 | 448 | 452 | 447 | 447 | 3,200 |
2023/12/20 | 452 | 464 | 448 | 451 | 13,000 |
2023/12/19 | 448 | 456 | 445 | 454 | 7,600 |
2023/12/18 | 459 | 459 | 451 | 453 | 900 |
2023/12/15 | 443 | 468 | 439 | 459 | 15,700 |
2023/12/14 | 450 | 456 | 439 | 443 | 16,700 |
2023/12/13 | 459 | 459 | 450 | 454 | 6,400 |
2023/12/12 | 469 | 470 | 446 | 467 | 15,000 |
2023/12/11 | 478 | 478 | 446 | 468 | 7,900 |
2023/12/08 | 465 | 480 | 462 | 467 | 8,900 |
2023/12/07 | 491 | 491 | 476 | 484 | 4,900 |
2023/12/06 | 493 | 500 | 491 | 497 | 4,100 |
2023/12/05 | 512 | 512 | 492 | 492 | 8,500 |
2023/12/04 | 504 | 513 | 496 | 512 | 11,800 |
2023/12/01 | 518 | 518 | 505 | 507 | 7,200 |
2023/11/30 | 515 | 518 | 512 | 518 | 10,000 |
2023/11/29 | 513 | 519 | 508 | 516 | 4,800 |
2023/11/28 | 525 | 525 | 508 | 513 | 9,100 |
2023/11/27 | 520 | 525 | 510 | 518 | 8,900 |
2023/11/24 | 511 | 519 | 510 | 513 | 8,800 |
2023/11/22 | 509 | 513 | 508 | 511 | 3,300 |
2023/11/21 | 512 | 513 | 503 | 513 | 14,200 |
2023/11/20 | 490 | 502 | 485 | 500 | 15,200 |
2023/11/17 | 486 | 491 | 471 | 486 | 9,500 |
2023/11/16 | 489 | 494 | 479 | 494 | 15,300 |
2023/11/15 | 481 | 487 | 464 | 486 | 22,400 |
2023/11/14 | 475 | 487 | 455 | 481 | 23,300 |
2023/11/13 | 485 | 490 | 468 | 475 | 43,200 |
2023/11/10 | 510 | 514 | 472 | 478 | 70,800 |
2023/11/09 | 559 | 561 | 546 | 555 | 8,500 |
2023/11/08 | 563 | 563 | 540 | 563 | 6,300 |
2023/11/07 | 568 | 570 | 552 | 556 | 12,200 |
2023/11/06 | 591 | 591 | 555 | 567 | 15,500 |
2023/11/02 | 540 | 565 | 539 | 563 | 4,300 |
2023/11/01 | 548 | 548 | 528 | 539 | 5,000 |
2023/10/31 | 530 | 539 | 508 | 538 | 11,800 |
2023/10/30 | 549 | 559 | 537 | 539 | 15,600 |
2023/10/27 | 545 | 549 | 530 | 549 | 14,900 |
2023/10/26 | 551 | 555 | 540 | 540 | 43,800 |
2023/10/25 | 554 | 557 | 540 | 554 | 10,200 |
2023/10/24 | 543 | 555 | 514 | 554 | 55,800 |
2023/10/23 | 579 | 579 | 550 | 550 | 21,800 |
2023/10/20 | 564 | 571 | 548 | 569 | 36,800 |
2023/10/19 | 590 | 592 | 572 | 582 | 17,600 |
2023/10/18 | 595 | 607 | 581 | 598 | 14,800 |
2023/10/17 | 595 | 605 | 569 | 599 | 31,800 |
2023/10/16 | 627 | 629 | 580 | 586 | 50,000 |
2023/10/13 | 656 | 666 | 622 | 632 | 28,900 |
2023/10/12 | 646 | 661 | 646 | 661 | 8,900 |
2023/10/11 | 662 | 662 | 640 | 646 | 14,200 |
2023/10/10 | 651 | 664 | 651 | 652 | 21,100 |
2023/10/06 | 681 | 684 | 637 | 641 | 60,500 |
2023/10/05 | 660 | 682 | 660 | 677 | 11,000 |
2023/10/04 | 664 | 676 | 655 | 661 | 23,200 |
2023/10/03 | 706 | 708 | 680 | 680 | 9,100 |
2023/10/02 | 720 | 720 | 696 | 713 | 14,700 |
2023/09/29 | 703 | 718 | 703 | 713 | 14,500 |
2023/09/28 | 727 | 727 | 702 | 705 | 18,200 |
2023/09/27 | 705 | 722 | 701 | 716 | 31,600 |
2023/09/26 | 714 | 714 | 679 | 696 | 39,300 |
2023/09/25 | 689 | 715 | 686 | 711 | 58,000 |
2023/09/22 | 642 | 700 | 642 | 699 | 63,600 |
2023/09/21 | 673 | 673 | 641 | 641 | 45,600 |
2023/09/20 | 637 | 657 | 630 | 633 | 40,300 |
2023/09/19 | 629 | 639 | 625 | 628 | 18,800 |
2023/09/15 | 638 | 645 | 622 | 628 | 26,500 |
2023/09/14 | 643 | 647 | 640 | 642 | 2,800 |
2023/09/13 | 629 | 644 | 629 | 644 | 8,600 |
2023/09/12 | 630 | 637 | 621 | 629 | 7,300 |
2023/09/11 | 655 | 659 | 629 | 630 | 18,900 |
2023/09/08 | 654 | 656 | 643 | 646 | 13,400 |
2023/09/07 | 676 | 676 | 654 | 654 | 26,000 |
2023/09/06 | 685 | 686 | 667 | 672 | 37,600 |
2023/09/05 | 670 | 696 | 670 | 685 | 35,800 |
2023/09/04 | 674 | 689 | 661 | 670 | 52,200 |
2023/09/01 | 700 | 702 | 675 | 694 | 39,200 |
2023/08/31 | 667 | 706 | 667 | 705 | 71,300 |
2023/08/30 | 672 | 682 | 658 | 677 | 64,900 |
2023/08/29 | 685 | 733 | 656 | 671 | 473,000 |
2023/08/28 | 673 | 696 | 654 | 665 | 80,500 |
2023/08/25 | 619 | 654 | 617 | 643 | 37,300 |
2023/08/24 | 614 | 625 | 603 | 620 | 18,100 |
2023/08/23 | 602 | 615 | 595 | 609 | 25,100 |
2023/08/22 | 608 | 616 | 603 | 612 | 13,500 |
2023/08/21 | 589 | 607 | 589 | 601 | 22,600 |
2023/08/18 | 587 | 602 | 580 | 599 | 16,400 |
2023/08/17 | 577 | 596 | 568 | 596 | 24,400 |
2023/08/16 | 609 | 609 | 579 | 581 | 23,300 |
2023/08/15 | 616 | 621 | 590 | 599 | 63,500 |
2023/08/14 | 625 | 630 | 612 | 616 | 37,100 |
2023/08/10 | 626 | 645 | 611 | 618 | 126,800 |
2023/08/09 | 746 | 752 | 730 | 741 | 49,600 |
2023/08/08 | 785 | 785 | 748 | 752 | 23,600 |
2023/08/07 | 772 | 781 | 753 | 777 | 16,400 |
2023/08/04 | 780 | 787 | 771 | 774 | 16,100 |
2023/08/03 | 809 | 809 | 780 | 790 | 21,100 |
2023/08/02 | 824 | 824 | 802 | 806 | 14,600 |
2023/08/01 | 817 | 825 | 811 | 825 | 13,400 |
2023/07/31 | 812 | 827 | 809 | 817 | 11,700 |
2023/07/28 | 830 | 830 | 801 | 813 | 32,700 |
2023/07/27 | 843 | 843 | 829 | 835 | 5,000 |
2023/07/26 | 843 | 843 | 821 | 834 | 18,600 |
2023/07/25 | 848 | 848 | 819 | 841 | 30,600 |
2023/07/24 | 846 | 857 | 840 | 841 | 17,000 |
2023/07/21 | 883 | 883 | 837 | 843 | 53,400 |
2023/07/20 | 894 | 913 | 870 | 882 | 121,000 |
2023/07/19 | 837 | 876 | 836 | 857 | 65,400 |
2023/07/18 | 863 | 863 | 831 | 835 | 23,600 |
2023/07/14 | 879 | 879 | 833 | 848 | 19,200 |
2023/07/13 | 839 | 869 | 827 | 864 | 65,600 |
2023/07/12 | 836 | 844 | 821 | 837 | 15,900 |
2023/07/11 | 813 | 853 | 813 | 839 | 52,900 |
2023/07/10 | 855 | 855 | 816 | 816 | 43,200 |
2023/07/07 | 821 | 859 | 811 | 857 | 29,100 |
2023/07/06 | 836 | 850 | 827 | 832 | 39,600 |
2023/07/05 | 899 | 909 | 844 | 851 | 126,400 |
2023/07/04 | 907 | 937 | 873 | 909 | 183,500 |
2023/07/03 | 872 | 901 | 871 | 893 | 85,600 |
2023/06/30 | 861 | 874 | 844 | 872 | 25,600 |
2023/06/29 | 854 | 868 | 840 | 861 | 44,100 |
2023/06/28 | 854 | 875 | 839 | 840 | 40,900 |
2023/06/27 | 874 | 874 | 818 | 835 | 35,600 |
2023/06/26 | 869 | 881 | 836 | 859 | 37,300 |
2023/06/23 | 857 | 875 | 837 | 846 | 52,000 |
2023/06/22 | 861 | 885 | 846 | 857 | 51,600 |
2023/06/21 | 889 | 908 | 867 | 876 | 84,400 |
2023/06/20 | 892 | 930 | 859 | 917 | 163,800 |
2023/06/19 | 850 | 893 | 841 | 881 | 110,700 |
2023/06/16 | 814 | 849 | 802 | 835 | 82,900 |
2023/06/15 | 796 | 817 | 792 | 803 | 39,000 |
2023/06/14 | 820 | 832 | 788 | 801 | 101,200 |
2023/06/13 | 842 | 885 | 823 | 833 | 305,100 |
2023/06/12 | 857 | 857 | 803 | 817 | 230,900 |
2023/06/09 | 834 | 847 | 803 | 843 | 279,900 |
2023/06/08 | 907 | 967 | 801 | 811 | 3,043,700 |
2023/06/07 | 750 | 871 | 742 | 817 | 882,000 |
2023/06/06 | 700 | 723 | 700 | 721 | 19,800 |
2023/06/05 | 718 | 722 | 704 | 712 | 19,400 |
2023/06/02 | 700 | 714 | 697 | 697 | 14,800 |
2023/06/01 | 716 | 730 | 689 | 700 | 30,100 |
2023/05/31 | 698 | 718 | 685 | 701 | 20,300 |
2023/05/30 | 681 | 699 | 675 | 698 | 15,100 |
2023/05/29 | 698 | 698 | 671 | 671 | 8,700 |
2023/05/26 | 678 | 690 | 671 | 678 | 11,100 |
2023/05/25 | 692 | 698 | 676 | 687 | 10,500 |
2023/05/24 | 688 | 698 | 683 | 693 | 8,500 |
2023/05/23 | 706 | 719 | 683 | 690 | 24,900 |
2023/05/22 | 710 | 715 | 685 | 700 | 21,900 |
2023/05/19 | 691 | 706 | 684 | 705 | 25,900 |
2023/05/18 | 727 | 733 | 691 | 693 | 41,700 |
2023/05/17 | 674 | 726 | 666 | 726 | 58,600 |
2023/05/16 | 654 | 679 | 649 | 679 | 19,400 |
2023/05/15 | 640 | 689 | 620 | 664 | 99,300 |
2023/05/12 | 708 | 708 | 621 | 637 | 238,900 |
2023/05/11 | 647 | 664 | 638 | 658 | 42,200 |
2023/05/10 | 625 | 651 | 625 | 632 | 27,200 |
2023/05/09 | 629 | 635 | 618 | 622 | 19,100 |
2023/05/08 | 638 | 645 | 630 | 630 | 10,400 |
2023/05/02 | 640 | 644 | 630 | 638 | 16,400 |
2023/05/01 | 633 | 640 | 619 | 640 | 14,000 |
2023/04/28 | 640 | 641 | 628 | 630 | 12,700 |
2023/04/27 | 637 | 642 | 633 | 633 | 7,600 |
2023/04/26 | 648 | 648 | 629 | 637 | 20,600 |
2023/04/25 | 668 | 668 | 644 | 645 | 24,900 |
2023/04/24 | 657 | 674 | 649 | 655 | 20,100 |
2023/04/21 | 690 | 703 | 653 | 655 | 62,200 |
2023/04/20 | 667 | 714 | 667 | 697 | 45,900 |
2023/04/19 | 666 | 682 | 650 | 661 | 39,600 |
2023/04/18 | 698 | 700 | 652 | 656 | 75,300 |
2023/04/17 | 670 | 709 | 653 | 698 | 141,300 |
2023/04/14 | 701 | 741 | 648 | 650 | 312,400 |
2023/04/13 | 652 | 653 | 622 | 641 | 24,800 |
2023/04/12 | 664 | 672 | 639 | 652 | 19,500 |
2023/04/11 | 685 | 685 | 645 | 658 | 63,500 |
2023/04/10 | 610 | 664 | 605 | 657 | 55,000 |
2023/04/07 | 606 | 606 | 595 | 598 | 7,500 |
2023/04/06 | 598 | 605 | 584 | 600 | 23,800 |
2023/04/05 | 596 | 596 | 566 | 584 | 22,300 |
2023/04/04 | 608 | 608 | 588 | 590 | 4,100 |
2023/04/03 | 588 | 594 | 588 | 593 | 2,100 |
2023/03/31 | 593 | 593 | 583 | 588 | 4,600 |
2023/03/30 | 609 | 609 | 573 | 593 | 13,200 |
2023/03/29 | 587 | 613 | 579 | 600 | 51,100 |
2023/03/28 | 596 | 596 | 585 | 585 | 5,300 |
2023/03/27 | 603 | 603 | 589 | 593 | 3,700 |
2023/03/24 | 588 | 607 | 588 | 596 | 12,200 |
2023/03/23 | 594 | 597 | 572 | 588 | 6,600 |
2023/03/22 | 577 | 586 | 576 | 585 | 10,600 |
2023/03/20 | 597 | 597 | 575 | 578 | 13,700 |
2023/03/17 | 577 | 600 | 577 | 594 | 14,200 |
2023/03/16 | 573 | 585 | 570 | 585 | 9,400 |
2023/03/15 | 591 | 591 | 565 | 582 | 15,900 |
2023/03/14 | 577 | 578 | 565 | 567 | 13,900 |
2023/03/13 | 590 | 590 | 555 | 577 | 29,500 |
2023/03/10 | 623 | 625 | 597 | 598 | 29,900 |
2023/03/09 | 603 | 618 | 598 | 611 | 30,700 |
2023/03/08 | 602 | 606 | 594 | 600 | 29,200 |
2023/03/07 | 595 | 603 | 595 | 600 | 14,100 |
2023/03/06 | 606 | 606 | 598 | 598 | 12,300 |
2023/03/03 | 600 | 607 | 592 | 598 | 14,700 |
2023/03/02 | 600 | 602 | 594 | 599 | 18,200 |
2023/03/01 | 599 | 603 | 586 | 592 | 20,800 |
2023/02/28 | 570 | 600 | 569 | 599 | 26,400 |
2023/02/27 | 589 | 594 | 577 | 579 | 35,400 |
2023/02/24 | 601 | 605 | 592 | 598 | 14,800 |
2023/02/22 | 597 | 605 | 595 | 600 | 13,100 |
2023/02/21 | 602 | 605 | 596 | 598 | 28,200 |
2023/02/20 | 620 | 623 | 593 | 608 | 35,000 |
2023/02/17 | 600 | 611 | 582 | 607 | 56,800 |
2023/02/16 | 604 | 647 | 601 | 608 | 90,800 |
2023/02/15 | 605 | 605 | 605 | 605 | 24,000 |
2023/02/14 | 765 | 765 | 737 | 755 | 21,100 |
2023/02/13 | 780 | 780 | 721 | 743 | 52,100 |
2023/02/10 | 779 | 795 | 779 | 785 | 9,000 |
2023/02/09 | 791 | 797 | 777 | 789 | 13,100 |
2023/02/08 | 790 | 805 | 777 | 791 | 15,700 |
2023/02/07 | 790 | 806 | 788 | 788 | 16,400 |
2023/02/06 | 802 | 802 | 782 | 787 | 16,700 |
2023/02/03 | 791 | 797 | 778 | 793 | 7,500 |
2023/02/02 | 782 | 803 | 778 | 795 | 19,000 |
2023/02/01 | 773 | 791 | 766 | 790 | 12,800 |
2023/01/31 | 780 | 780 | 767 | 769 | 5,100 |
2023/01/30 | 771 | 780 | 755 | 780 | 12,500 |
2023/01/27 | 791 | 792 | 771 | 774 | 10,100 |
2023/01/26 | 798 | 801 | 790 | 793 | 10,100 |
2023/01/25 | 799 | 806 | 783 | 803 | 16,800 |
2023/01/24 | 805 | 805 | 780 | 797 | 21,400 |
2023/01/23 | 815 | 815 | 791 | 805 | 16,300 |
2023/01/20 | 784 | 805 | 779 | 804 | 10,900 |
2023/01/19 | 800 | 812 | 776 | 786 | 14,000 |
2023/01/18 | 777 | 813 | 777 | 802 | 28,700 |
2023/01/17 | 803 | 803 | 775 | 777 | 12,700 |
2023/01/16 | 796 | 808 | 783 | 808 | 9,300 |
2023/01/13 | 805 | 817 | 771 | 797 | 17,100 |
2023/01/12 | 796 | 819 | 791 | 805 | 14,900 |
2023/01/11 | 777 | 794 | 764 | 789 | 9,700 |
2023/01/10 | 757 | 777 | 756 | 777 | 7,500 |
2023/01/06 | 737 | 762 | 726 | 743 | 12,600 |
2023/01/05 | 767 | 771 | 731 | 737 | 11,200 |
2023/01/04 | 780 | 798 | 756 | 782 | 10,800 |