櫻護謨(5189)の株価時系列情報
櫻護謨(5189)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 |
|---|---|---|---|---|---|
| 2024/04/19 | 2,166 | 2,166 | 2,091 | 2,117 | 4,700 |
| 2024/04/18 | 2,196 | 2,213 | 2,115 | 2,170 | 6,300 |
| 2024/04/17 | 2,239 | 2,318 | 2,207 | 2,220 | 4,200 |
| 2024/04/16 | 2,301 | 2,301 | 2,222 | 2,229 | 3,300 |
| 2024/04/15 | 2,337 | 2,337 | 2,295 | 2,314 | 4,100 |
| 2024/04/12 | 2,318 | 2,339 | 2,279 | 2,339 | 5,800 |
| 2024/04/11 | 2,232 | 2,297 | 2,207 | 2,297 | 2,100 |
| 2024/04/10 | 2,249 | 2,288 | 2,215 | 2,232 | 6,000 |
| 2024/04/09 | 2,159 | 2,236 | 2,159 | 2,236 | 3,800 |
| 2024/04/08 | 2,115 | 2,174 | 2,115 | 2,135 | 4,600 |
| 2024/04/05 | 2,100 | 2,157 | 2,055 | 2,112 | 16,500 |
| 2024/04/04 | 2,212 | 2,212 | 2,185 | 2,200 | 3,000 |
| 2024/04/03 | 2,221 | 2,265 | 2,160 | 2,199 | 4,800 |
| 2024/04/02 | 2,277 | 2,297 | 2,243 | 2,243 | 3,100 |
| 2024/04/01 | 2,391 | 2,391 | 2,276 | 2,323 | 4,600 |
| 2024/03/29 | 2,413 | 2,413 | 2,350 | 2,360 | 2,300 |
| 2024/03/28 | 2,401 | 2,415 | 2,365 | 2,413 | 1,200 |
| 2024/03/27 | 2,434 | 2,451 | 2,395 | 2,451 | 6,200 |
| 2024/03/26 | 2,447 | 2,489 | 2,430 | 2,445 | 7,800 |
| 2024/03/25 | 2,449 | 2,514 | 2,430 | 2,482 | 13,900 |
| 2024/03/22 | 2,441 | 2,470 | 2,385 | 2,469 | 8,000 |
| 2024/03/21 | 2,395 | 2,470 | 2,340 | 2,437 | 14,500 |
| 2024/03/19 | 2,263 | 2,350 | 2,263 | 2,318 | 5,100 |
| 2024/03/18 | 2,271 | 2,315 | 2,245 | 2,264 | 4,300 |
| 2024/03/15 | 2,246 | 2,296 | 2,201 | 2,271 | 2,700 |
| 2024/03/14 | 2,219 | 2,247 | 2,181 | 2,247 | 4,700 |
| 2024/03/13 | 2,300 | 2,300 | 2,220 | 2,225 | 3,200 |
| 2024/03/12 | 2,225 | 2,299 | 2,210 | 2,288 | 5,700 |
| 2024/03/11 | 2,322 | 2,322 | 2,220 | 2,225 | 6,900 |
| 2024/03/08 | 2,306 | 2,322 | 2,258 | 2,322 | 5,400 |
| 2024/03/07 | 2,335 | 2,374 | 2,300 | 2,301 | 4,500 |
| 2024/03/06 | 2,301 | 2,355 | 2,300 | 2,320 | 3,100 |
| 2024/03/05 | 2,337 | 2,337 | 2,271 | 2,316 | 4,600 |
| 2024/03/04 | 2,356 | 2,370 | 2,331 | 2,350 | 5,200 |
| 2024/03/01 | 2,391 | 2,410 | 2,351 | 2,352 | 5,700 |
| 2024/02/29 | 2,402 | 2,434 | 2,366 | 2,379 | 8,100 |
| 2024/02/28 | 2,366 | 2,435 | 2,366 | 2,427 | 7,200 |
| 2024/02/27 | 2,390 | 2,397 | 2,359 | 2,366 | 4,800 |
| 2024/02/26 | 2,410 | 2,446 | 2,369 | 2,412 | 12,100 |
| 2024/02/22 | 2,491 | 2,529 | 2,396 | 2,410 | 12,300 |
| 2024/02/21 | 2,501 | 2,530 | 2,457 | 2,490 | 3,700 |
| 2024/02/20 | 2,559 | 2,559 | 2,451 | 2,528 | 9,200 |
| 2024/02/19 | 2,460 | 2,575 | 2,440 | 2,509 | 26,500 |
| 2024/02/16 | 2,370 | 2,411 | 2,351 | 2,378 | 10,000 |
| 2024/02/15 | 2,436 | 2,449 | 2,324 | 2,351 | 8,200 |
| 2024/02/14 | 2,408 | 2,436 | 2,343 | 2,421 | 12,700 |
| 2024/02/13 | 2,342 | 2,463 | 2,332 | 2,458 | 16,300 |
| 2024/02/09 | 2,360 | 2,430 | 2,300 | 2,344 | 19,400 |
| 2024/02/08 | 2,639 | 2,695 | 2,255 | 2,460 | 44,500 |
| 2024/02/07 | 2,552 | 2,624 | 2,552 | 2,619 | 8,500 |
| 2024/02/06 | 2,708 | 2,708 | 2,570 | 2,587 | 17,800 |
| 2024/02/05 | 2,547 | 2,740 | 2,509 | 2,724 | 34,500 |
| 2024/02/02 | 2,505 | 2,585 | 2,472 | 2,545 | 22,600 |
| 2024/02/01 | 2,545 | 2,557 | 2,463 | 2,486 | 21,200 |
| 2024/01/31 | 2,616 | 2,640 | 2,476 | 2,558 | 47,500 |
| 2024/01/30 | 2,721 | 2,774 | 2,616 | 2,622 | 25,800 |
| 2024/01/29 | 2,879 | 2,879 | 2,633 | 2,671 | 83,000 |
| 2024/01/26 | 2,990 | 2,990 | 2,800 | 2,899 | 94,400 |
| 2024/01/25 | 2,982 | 3,080 | 2,865 | 2,992 | 378,400 |
| 2024/01/24 | 2,582 | 2,582 | 2,582 | 2,582 | 6,300 |
| 2024/01/23 | 2,231 | 2,231 | 2,076 | 2,082 | 17,200 |
| 2024/01/22 | 2,173 | 2,264 | 2,171 | 2,186 | 16,400 |
| 2024/01/19 | 2,070 | 2,193 | 2,069 | 2,169 | 15,400 |
| 2024/01/18 | 2,017 | 2,061 | 2,017 | 2,043 | 6,700 |
| 2024/01/17 | 1,988 | 2,048 | 1,975 | 2,010 | 11,000 |
| 2024/01/16 | 1,968 | 1,988 | 1,963 | 1,976 | 4,800 |
| 2024/01/15 | 1,960 | 1,971 | 1,955 | 1,968 | 2,400 |
| 2024/01/12 | 1,975 | 1,975 | 1,956 | 1,960 | 2,700 |
| 2024/01/11 | 1,970 | 1,977 | 1,951 | 1,977 | 3,200 |
| 2024/01/10 | 1,983 | 1,983 | 1,932 | 1,952 | 2,400 |
| 2024/01/09 | 1,965 | 1,997 | 1,962 | 1,986 | 3,300 |
| 2024/01/05 | 1,981 | 1,981 | 1,935 | 1,954 | 3,500 |
| 2024/01/04 | 1,974 | 1,995 | 1,948 | 1,981 | 12,100 |
| 2023/12/29 | 1,880 | 1,894 | 1,880 | 1,894 | 1,700 |
| 2023/12/28 | 1,856 | 1,884 | 1,856 | 1,883 | 2,500 |
| 2023/12/27 | 1,876 | 1,876 | 1,855 | 1,855 | 900 |
| 2023/12/26 | 1,934 | 1,938 | 1,853 | 1,881 | 5,900 |
| 2023/12/25 | 1,922 | 1,943 | 1,905 | 1,922 | 7,700 |
| 2023/12/22 | 1,862 | 1,910 | 1,862 | 1,898 | 4,500 |
| 2023/12/21 | 1,852 | 1,858 | 1,839 | 1,855 | 2,200 |
| 2023/12/20 | 1,850 | 1,880 | 1,850 | 1,880 | 5,200 |
| 2023/12/19 | 1,826 | 1,850 | 1,826 | 1,850 | 3,300 |
| 2023/12/18 | 1,811 | 1,859 | 1,800 | 1,845 | 11,000 |
| 2023/12/15 | 1,785 | 1,785 | 1,760 | 1,780 | 2,800 |
| 2023/12/14 | 1,772 | 1,781 | 1,766 | 1,780 | 1,400 |
| 2023/12/13 | 1,801 | 1,801 | 1,774 | 1,778 | 4,200 |
| 2023/12/12 | 1,805 | 1,805 | 1,805 | 1,805 | 400 |
| 2023/12/11 | 1,780 | 1,788 | 1,772 | 1,780 | 1,600 |
| 2023/12/08 | 1,805 | 1,805 | 1,781 | 1,781 | 1,500 |
| 2023/12/07 | 1,814 | 1,814 | 1,793 | 1,813 | 3,700 |
| 2023/12/06 | 1,782 | 1,814 | 1,782 | 1,814 | 1,200 |
| 2023/12/05 | 1,811 | 1,814 | 1,782 | 1,782 | 5,300 |
| 2023/12/04 | 1,784 | 1,830 | 1,784 | 1,814 | 3,600 |
| 2023/12/01 | 1,796 | 1,796 | 1,784 | 1,784 | 800 |
| 2023/11/30 | 1,792 | 1,792 | 1,782 | 1,782 | 900 |
| 2023/11/29 | 1,781 | 1,798 | 1,780 | 1,790 | 1,800 |
| 2023/11/28 | 1,800 | 1,800 | 1,781 | 1,785 | 1,800 |
| 2023/11/27 | 1,812 | 1,825 | 1,795 | 1,805 | 3,900 |
| 2023/11/24 | 1,799 | 1,808 | 1,781 | 1,800 | 3,400 |
| 2023/11/22 | 1,841 | 1,872 | 1,756 | 1,805 | 35,300 |
| 2023/11/21 | 1,715 | 1,721 | 1,700 | 1,721 | 1,600 |
| 2023/11/20 | 1,705 | 1,708 | 1,705 | 1,708 | 700 |
| 2023/11/17 | 1,698 | 1,710 | 1,697 | 1,700 | 900 |
| 2023/11/16 | 1,695 | 1,718 | 1,691 | 1,712 | 3,200 |
| 2023/11/15 | 1,715 | 1,715 | 1,681 | 1,695 | 2,700 |
| 2023/11/14 | 1,689 | 1,701 | 1,679 | 1,679 | 1,000 |
| 2023/11/13 | 1,746 | 1,746 | 1,673 | 1,695 | 4,600 |
| 2023/11/10 | 1,767 | 1,921 | 1,690 | 1,753 | 20,100 |
| 2023/11/09 | 1,749 | 1,764 | 1,737 | 1,764 | 3,800 |
| 2023/11/08 | 1,762 | 1,765 | 1,748 | 1,752 | 4,200 |
| 2023/11/07 | 1,757 | 1,774 | 1,750 | 1,773 | 2,300 |
| 2023/11/06 | 1,770 | 1,775 | 1,750 | 1,757 | 4,600 |
| 2023/11/02 | 1,753 | 1,761 | 1,749 | 1,761 | 5,300 |
| 2023/11/01 | 1,759 | 1,777 | 1,707 | 1,761 | 4,400 |
| 2023/10/31 | 1,735 | 1,759 | 1,696 | 1,759 | 5,500 |
| 2023/10/30 | 1,670 | 1,717 | 1,670 | 1,717 | 2,400 |
| 2023/10/27 | 1,668 | 1,710 | 1,629 | 1,710 | 3,900 |
| 2023/10/26 | 1,675 | 1,698 | 1,662 | 1,662 | 1,600 |
| 2023/10/25 | 1,699 | 1,699 | 1,697 | 1,698 | 1,000 |
| 2023/10/24 | 1,675 | 1,690 | 1,603 | 1,679 | 8,400 |
| 2023/10/23 | 1,695 | 1,702 | 1,667 | 1,679 | 5,000 |
| 2023/10/20 | 1,701 | 1,710 | 1,671 | 1,710 | 2,300 |
| 2023/10/19 | 1,701 | 1,715 | 1,696 | 1,715 | 2,000 |
| 2023/10/18 | 1,690 | 1,723 | 1,690 | 1,723 | 1,600 |
| 2023/10/17 | 1,730 | 1,750 | 1,700 | 1,700 | 2,000 |
| 2023/10/16 | 1,682 | 1,714 | 1,660 | 1,709 | 8,400 |
| 2023/10/13 | 1,712 | 1,724 | 1,690 | 1,695 | 6,700 |
| 2023/10/12 | 1,722 | 1,768 | 1,722 | 1,725 | 3,800 |
| 2023/10/11 | 1,750 | 1,762 | 1,748 | 1,762 | 2,700 |
| 2023/10/10 | 1,794 | 1,794 | 1,735 | 1,770 | 5,600 |
| 2023/10/06 | 1,720 | 1,755 | 1,720 | 1,754 | 1,800 |
| 2023/10/05 | 1,747 | 1,760 | 1,703 | 1,720 | 1,700 |
| 2023/10/04 | 1,783 | 1,783 | 1,698 | 1,737 | 11,000 |
| 2023/10/03 | 1,876 | 1,897 | 1,806 | 1,806 | 12,800 |
| 2023/10/02 | 1,972 | 1,973 | 1,882 | 1,882 | 11,700 |
| 2023/09/29 | 1,999 | 1,999 | 1,967 | 1,972 | 1,800 |
| 2023/09/28 | 1,989 | 2,000 | 1,961 | 1,982 | 4,400 |
| 2023/09/28 | 1 -> 2.00 分割 | ||||
| 2023/09/27 | 3,975 | 3,975 | 3,895 | 3,975 | 1,800 |
| 2023/09/26 | 3,950 | 3,980 | 3,890 | 3,980 | 2,000 |
| 2023/09/25 | 3,950 | 4,020 | 3,900 | 3,955 | 3,000 |
| 2023/09/22 | 3,825 | 3,975 | 3,825 | 3,950 | 1,100 |
| 2023/09/21 | 3,995 | 4,050 | 3,820 | 3,820 | 6,800 |
| 2023/09/20 | 4,015 | 4,045 | 3,990 | 4,045 | 2,500 |
| 2023/09/19 | 4,080 | 4,180 | 3,975 | 3,985 | 9,200 |
| 2023/09/15 | 4,125 | 4,290 | 4,070 | 4,080 | 11,700 |
| 2023/09/14 | 4,085 | 4,085 | 3,960 | 4,055 | 6,300 |
| 2023/09/13 | 4,080 | 4,150 | 4,055 | 4,080 | 3,900 |
| 2023/09/12 | 4,015 | 4,100 | 3,995 | 4,100 | 3,200 |
| 2023/09/11 | 4,150 | 4,150 | 4,015 | 4,040 | 3,400 |
| 2023/09/08 | 4,050 | 4,190 | 3,935 | 4,140 | 8,600 |
| 2023/09/07 | 4,060 | 4,255 | 4,045 | 4,055 | 6,400 |
| 2023/09/06 | 4,190 | 4,190 | 4,015 | 4,100 | 6,600 |
| 2023/09/05 | 4,325 | 4,400 | 4,060 | 4,130 | 24,900 |
| 2023/09/04 | 4,105 | 4,445 | 3,915 | 4,300 | 50,200 |
| 2023/09/01 | 3,645 | 4,050 | 3,640 | 3,915 | 29,300 |
| 2023/08/31 | 3,650 | 3,655 | 3,530 | 3,605 | 5,600 |
| 2023/08/30 | 3,775 | 3,785 | 3,655 | 3,655 | 5,700 |
| 2023/08/29 | 3,835 | 3,835 | 3,660 | 3,750 | 9,400 |
| 2023/08/28 | 3,640 | 3,800 | 3,545 | 3,775 | 40,400 |
| 2023/08/25 | 3,290 | 3,290 | 3,290 | 3,290 | 100 |
| 2023/08/24 | 3,260 | 3,375 | 3,260 | 3,305 | 800 |
| 2023/08/23 | 3,260 | 3,290 | 3,250 | 3,280 | 600 |
| 2023/08/22 | 3,200 | 3,275 | 3,200 | 3,260 | 1,600 |
| 2023/08/21 | 3,255 | 3,255 | 3,155 | 3,195 | 2,700 |
| 2023/08/18 | 3,305 | 3,305 | 3,120 | 3,260 | 2,400 |
| 2023/08/17 | 3,405 | 3,405 | 3,300 | 3,300 | 1,300 |
| 2023/08/16 | 3,430 | 3,440 | 3,405 | 3,405 | 1,000 |
| 2023/08/15 | 3,460 | 3,460 | 3,425 | 3,435 | 900 |
| 2023/08/14 | 3,430 | 3,500 | 3,430 | 3,435 | 1,000 |
| 2023/08/10 | 3,410 | 3,505 | 3,405 | 3,500 | 1,700 |
| 2023/08/09 | 3,455 | 3,455 | 3,375 | 3,435 | 700 |
| 2023/08/08 | 3,455 | 3,455 | 3,455 | 3,455 | 200 |
| 2023/08/07 | 3,460 | 3,470 | 3,355 | 3,385 | 6,100 |
| 2023/08/04 | 3,590 | 3,695 | 3,430 | 3,495 | 11,300 |
| 2023/08/03 | 3,530 | 3,595 | 3,525 | 3,595 | 1,900 |
| 2023/08/02 | 3,600 | 3,625 | 3,560 | 3,600 | 1,800 |
| 2023/08/01 | 3,600 | 3,640 | 3,510 | 3,610 | 4,900 |
| 2023/07/31 | 3,650 | 3,685 | 3,515 | 3,590 | 4,800 |
| 2023/07/28 | 3,650 | 3,650 | 3,520 | 3,580 | 7,100 |
| 2023/07/27 | 3,650 | 3,860 | 3,540 | 3,710 | 42,200 |
| 2023/07/26 | 3,415 | 3,440 | 3,415 | 3,440 | 300 |
| 2023/07/25 | 3,480 | 3,480 | 3,410 | 3,410 | 1,200 |
| 2023/07/24 | 3,430 | 3,480 | 3,430 | 3,480 | 500 |
| 2023/07/21 | 3,385 | 3,420 | 3,380 | 3,420 | 1,700 |
| 2023/07/20 | 3,420 | 3,420 | 3,400 | 3,400 | 900 |
| 2023/07/19 | 3,375 | 3,470 | 3,375 | 3,420 | 1,100 |
| 2023/07/18 | 3,330 | 3,490 | 3,300 | 3,490 | 3,700 |
| 2023/07/14 | 3,350 | 3,380 | 3,340 | 3,380 | 900 |
| 2023/07/13 | 3,425 | 3,425 | 3,340 | 3,355 | 2,200 |
| 2023/07/12 | 3,460 | 3,460 | 3,420 | 3,445 | 1,300 |
| 2023/07/11 | 3,520 | 3,520 | 3,430 | 3,495 | 2,900 |
| 2023/07/10 | 3,580 | 3,580 | 3,490 | 3,510 | 600 |
| 2023/07/07 | 3,525 | 3,575 | 3,450 | 3,510 | 2,500 |
| 2023/07/06 | 3,600 | 3,600 | 3,535 | 3,545 | 2,800 |
| 2023/07/05 | 3,645 | 3,660 | 3,585 | 3,615 | 1,900 |
| 2023/07/04 | 3,720 | 3,720 | 3,640 | 3,645 | 1,700 |
| 2023/07/03 | 3,645 | 3,720 | 3,645 | 3,710 | 5,400 |
| 2023/06/30 | 3,580 | 3,635 | 3,510 | 3,575 | 2,000 |
| 2023/06/29 | 3,475 | 3,605 | 3,475 | 3,595 | 3,600 |
| 2023/06/28 | 3,430 | 3,505 | 3,420 | 3,475 | 2,800 |