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 |