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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/15 | 490 | 490 | 475 | 479 | 6,700 |
| 2024/08/14 | 466 | 499 | 466 | 490 | 9,700 |
| 2024/08/13 | 440 | 468 | 440 | 466 | 11,100 |
| 2024/08/09 | 411 | 456 | 411 | 456 | 13,400 |
| 2024/08/08 | 408 | 415 | 399 | 407 | 9,400 |
| 2024/08/07 | 384 | 437 | 384 | 408 | 38,300 |
| 2024/08/06 | 392 | 428 | 390 | 408 | 17,500 |
| 2024/08/05 | 424 | 485 | 400 | 400 | 16,600 |
| 2024/08/02 | 510 | 511 | 480 | 480 | 15,800 |
| 2024/08/01 | 514 | 516 | 505 | 516 | 5,000 |
| 2024/07/31 | 514 | 535 | 505 | 510 | 10,700 |
| 2024/07/30 | 520 | 524 | 511 | 524 | 3,200 |
| 2024/07/29 | 505 | 528 | 505 | 523 | 14,800 |
| 2024/07/26 | 537 | 543 | 506 | 522 | 18,300 |
| 2024/07/25 | 543 | 555 | 533 | 537 | 8,500 |
| 2024/07/24 | 555 | 555 | 545 | 545 | 1,300 |
| 2024/07/23 | 540 | 555 | 537 | 555 | 11,000 |
| 2024/07/22 | 553 | 560 | 543 | 546 | 8,800 |
| 2024/07/19 | 563 | 569 | 552 | 552 | 1,600 |
| 2024/07/18 | 556 | 566 | 550 | 559 | 8,300 |
| 2024/07/17 | 541 | 556 | 541 | 556 | 9,400 |
| 2024/07/16 | 550 | 553 | 540 | 542 | 8,100 |
| 2024/07/12 | 550 | 550 | 541 | 548 | 3,500 |
| 2024/07/11 | 528 | 554 | 519 | 554 | 23,600 |
| 2024/07/10 | 534 | 534 | 530 | 530 | 1,200 |
| 2024/07/09 | 538 | 538 | 529 | 534 | 2,100 |
| 2024/07/08 | 539 | 542 | 529 | 533 | 3,600 |
| 2024/07/05 | 531 | 535 | 525 | 529 | 9,200 |
| 2024/07/04 | 530 | 534 | 524 | 528 | 6,600 |
| 2024/07/03 | 533 | 543 | 520 | 537 | 7,800 |
| 2024/07/02 | 545 | 557 | 530 | 533 | 8,700 |
| 2024/07/01 | 539 | 539 | 530 | 539 | 1,600 |
| 2024/06/28 | 540 | 550 | 530 | 536 | 5,600 |
| 2024/06/27 | 535 | 542 | 535 | 540 | 4,000 |
| 2024/06/26 | 556 | 556 | 525 | 535 | 12,800 |
| 2024/06/25 | 539 | 556 | 539 | 556 | 4,800 |
| 2024/06/24 | 533 | 544 | 533 | 540 | 800 |
| 2024/06/21 | 541 | 544 | 532 | 532 | 3,000 |
| 2024/06/20 | 549 | 549 | 545 | 549 | 2,500 |
| 2024/06/19 | 553 | 556 | 545 | 545 | 6,500 |
| 2024/06/18 | 543 | 554 | 530 | 546 | 15,300 |
| 2024/06/17 | 536 | 545 | 536 | 543 | 11,600 |
| 2024/06/14 | 536 | 536 | 526 | 536 | 3,300 |
| 2024/06/13 | 535 | 536 | 529 | 536 | 2,300 |
| 2024/06/12 | 525 | 535 | 525 | 528 | 2,300 |
| 2024/06/11 | 536 | 536 | 526 | 530 | 7,800 |
| 2024/06/10 | 520 | 533 | 520 | 532 | 9,300 |
| 2024/06/07 | 547 | 547 | 520 | 520 | 1,900 |
| 2024/06/06 | 540 | 541 | 539 | 540 | 1,800 |
| 2024/06/05 | 550 | 550 | 528 | 544 | 5,200 |
| 2024/06/04 | 532 | 543 | 530 | 543 | 4,900 |
| 2024/06/03 | 550 | 567 | 530 | 535 | 36,500 |
| 2024/05/31 | 510 | 548 | 510 | 541 | 18,700 |
| 2024/05/30 | 538 | 586 | 502 | 518 | 64,500 |
| 2024/05/29 | 529 | 533 | 518 | 533 | 19,000 |
| 2024/05/28 | 518 | 533 | 514 | 529 | 7,500 |
| 2024/05/27 | 518 | 527 | 513 | 522 | 4,200 |
| 2024/05/24 | 524 | 524 | 513 | 513 | 2,000 |
| 2024/05/23 | 520 | 520 | 512 | 520 | 3,200 |
| 2024/05/22 | 515 | 521 | 515 | 519 | 3,100 |
| 2024/05/21 | 520 | 526 | 515 | 515 | 5,100 |
| 2024/05/20 | 507 | 522 | 507 | 520 | 10,200 |
| 2024/05/17 | 507 | 513 | 507 | 513 | 6,200 |
| 2024/05/16 | 504 | 509 | 500 | 507 | 9,900 |
| 2024/05/15 | 518 | 518 | 502 | 503 | 22,200 |
| 2024/05/14 | 477 | 488 | 473 | 488 | 11,800 |
| 2024/05/13 | 475 | 475 | 471 | 472 | 700 |
| 2024/05/10 | 478 | 478 | 470 | 473 | 1,100 |
| 2024/05/09 | 469 | 478 | 465 | 472 | 4,400 |
| 2024/05/08 | 475 | 484 | 468 | 473 | 3,600 |
| 2024/05/07 | 476 | 480 | 470 | 475 | 12,900 |
| 2024/05/02 | 470 | 476 | 469 | 470 | 3,000 |
| 2024/05/01 | 475 | 475 | 465 | 470 | 3,900 |
| 2024/04/30 | 477 | 477 | 469 | 471 | 3,300 |
| 2024/04/26 | 473 | 478 | 455 | 470 | 4,200 |
| 2024/04/25 | 481 | 481 | 471 | 473 | 1,800 |
| 2024/04/24 | 472 | 480 | 471 | 473 | 900 |
| 2024/04/23 | 472 | 477 | 472 | 477 | 1,900 |
| 2024/04/22 | 469 | 484 | 464 | 472 | 5,800 |
| 2024/04/19 | 495 | 495 | 462 | 464 | 12,900 |
| 2024/04/18 | 494 | 495 | 490 | 490 | 12,500 |
| 2024/04/17 | 493 | 501 | 492 | 494 | 4,800 |
| 2024/04/16 | 501 | 504 | 492 | 493 | 19,200 |
| 2024/04/15 | 498 | 505 | 491 | 493 | 5,800 |
| 2024/04/12 | 496 | 506 | 489 | 492 | 8,800 |
| 2024/04/11 | 499 | 499 | 483 | 492 | 6,500 |
| 2024/04/10 | 499 | 499 | 491 | 498 | 3,100 |
| 2024/04/09 | 494 | 499 | 494 | 499 | 2,500 |
| 2024/04/08 | 495 | 495 | 491 | 491 | 2,200 |
| 2024/04/05 | 490 | 496 | 485 | 493 | 4,000 |
| 2024/04/04 | 496 | 500 | 493 | 497 | 7,900 |
| 2024/04/03 | 484 | 499 | 483 | 494 | 13,000 |
| 2024/04/02 | 500 | 500 | 487 | 492 | 11,100 |
| 2024/04/01 | 511 | 512 | 499 | 500 | 5,600 |
| 2024/03/29 | 494 | 504 | 494 | 504 | 3,100 |
| 2024/03/28 | 485 | 505 | 485 | 492 | 10,200 |
| 2024/03/27 | 487 | 494 | 482 | 488 | 3,100 |
| 2024/03/26 | 506 | 506 | 482 | 487 | 19,300 |
| 2024/03/25 | 496 | 510 | 496 | 509 | 21,100 |
| 2024/03/22 | 497 | 500 | 490 | 491 | 11,200 |
| 2024/03/21 | 504 | 504 | 487 | 491 | 13,500 |
| 2024/03/19 | 483 | 510 | 483 | 497 | 28,500 |
| 2024/03/18 | 475 | 506 | 469 | 482 | 42,800 |
| 2024/03/15 | 462 | 550 | 462 | 473 | 446,200 |
| 2024/03/14 | 468 | 473 | 464 | 470 | 10,500 |
| 2024/03/13 | 482 | 482 | 464 | 468 | 10,700 |
| 2024/03/12 | 475 | 480 | 468 | 480 | 7,800 |
| 2024/03/11 | 488 | 492 | 471 | 477 | 5,700 |
| 2024/03/08 | 488 | 492 | 479 | 488 | 7,900 |
| 2024/03/07 | 485 | 488 | 476 | 484 | 17,200 |
| 2024/03/06 | 477 | 495 | 471 | 487 | 15,400 |
| 2024/03/05 | 486 | 486 | 470 | 476 | 12,900 |
| 2024/03/04 | 470 | 488 | 468 | 486 | 16,300 |
| 2024/03/01 | 488 | 488 | 470 | 474 | 13,500 |
| 2024/02/29 | 491 | 491 | 473 | 480 | 16,200 |
| 2024/02/28 | 480 | 496 | 477 | 496 | 14,100 |
| 2024/02/27 | 475 | 486 | 468 | 476 | 12,100 |
| 2024/02/26 | 472 | 486 | 468 | 475 | 25,800 |
| 2024/02/22 | 473 | 473 | 463 | 470 | 12,800 |
| 2024/02/21 | 471 | 475 | 462 | 469 | 14,200 |
| 2024/02/20 | 473 | 475 | 463 | 473 | 16,200 |
| 2024/02/19 | 445 | 478 | 442 | 472 | 42,000 |
| 2024/02/16 | 465 | 475 | 451 | 456 | 56,500 |
| 2024/02/15 | 484 | 484 | 459 | 461 | 53,800 |
| 2024/02/14 | 485 | 509 | 482 | 482 | 38,300 |
| 2024/02/13 | 531 | 546 | 514 | 527 | 42,000 |
| 2024/02/09 | 521 | 534 | 499 | 511 | 25,600 |
| 2024/02/08 | 541 | 549 | 531 | 531 | 11,300 |
| 2024/02/07 | 547 | 553 | 536 | 541 | 19,200 |
| 2024/02/06 | 557 | 562 | 540 | 551 | 60,300 |
| 2024/02/05 | 539 | 555 | 530 | 545 | 36,900 |
| 2024/02/02 | 533 | 543 | 523 | 539 | 33,600 |
| 2024/02/01 | 540 | 553 | 530 | 539 | 30,700 |
| 2024/01/31 | 555 | 583 | 535 | 553 | 134,800 |
| 2024/01/30 | 625 | 627 | 546 | 555 | 418,600 |
| 2024/01/29 | 701 | 714 | 595 | 605 | 1,052,400 |
| 2024/01/26 | 536 | 651 | 530 | 651 | 914,100 |
| 2024/01/25 | 564 | 664 | 540 | 551 | 2,026,300 |
| 2024/01/24 | 483 | 564 | 481 | 564 | 145,700 |
| 2024/01/23 | 486 | 489 | 476 | 484 | 3,900 |
| 2024/01/22 | 483 | 490 | 476 | 486 | 6,500 |
| 2024/01/19 | 480 | 484 | 474 | 479 | 2,700 |
| 2024/01/18 | 494 | 494 | 480 | 480 | 6,800 |
| 2024/01/17 | 504 | 504 | 480 | 491 | 10,900 |
| 2024/01/16 | 502 | 503 | 490 | 498 | 17,200 |
| 2024/01/15 | 496 | 502 | 490 | 494 | 14,600 |
| 2024/01/12 | 523 | 529 | 487 | 497 | 25,200 |
| 2024/01/11 | 510 | 510 | 486 | 487 | 10,600 |
| 2024/01/10 | 513 | 525 | 489 | 496 | 10,000 |
| 2024/01/09 | 518 | 518 | 489 | 503 | 12,200 |
| 2024/01/05 | 481 | 507 | 475 | 505 | 24,400 |
| 2024/01/04 | 480 | 480 | 464 | 480 | 16,100 |