日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/01/23 2,664 2,680 2,664 2,665 1,300
2026/01/22 2,650 2,667 2,603 2,664 5,100
2026/01/21 2,726 2,756 2,584 2,635 8,600
2026/01/20 2,632 2,795 2,605 2,776 13,100
2026/01/19 2,576 2,586 2,525 2,582 4,400
2026/01/16 2,483 2,544 2,483 2,526 6,200
2026/01/15 2,443 2,478 2,430 2,478 4,700
2026/01/14 2,394 2,447 2,394 2,442 6,000
2026/01/13 2,280 2,394 2,280 2,394 9,000
2026/01/09 2,262 2,262 2,249 2,260 2,400
2026/01/08 2,275 2,289 2,260 2,262 1,900
2026/01/07 2,267 2,280 2,259 2,280 1,500
2026/01/06 2,261 2,270 2,259 2,270 1,400
2026/01/05 2,261 2,261 2,260 2,260 900
2025/12/30 2,265 2,265 2,259 2,261 300
2025/12/29 2,225 2,273 2,225 2,265 1,300
2025/12/26 2,262 2,268 2,201 2,201 1,800
2025/12/25 2,235 2,270 2,235 2,255 3,900
2025/12/24 2,220 2,238 2,211 2,235 900
2025/12/23 2,254 2,270 2,220 2,270 2,300
2025/12/22 2,275 2,299 2,275 2,299 200
2025/12/19 2,285 2,290 2,280 2,290 400
2025/12/18 2,302 2,322 2,272 2,302 600
2025/12/17 2,319 2,319 2,318 2,318 200
2025/12/16 2,314 2,318 2,300 2,318 700
2025/12/15 2,273 2,320 2,270 2,320 2,600
2025/12/12 2,273 2,274 2,266 2,273 600
2025/12/11 2,291 2,291 2,271 2,271 800
2025/12/10 2,280 2,281 2,275 2,275 2,200
2025/12/09 2,299 2,300 2,280 2,280 2,400
2025/12/08 2,290 2,292 2,290 2,291 400
2025/12/05 2,312 2,312 2,295 2,295 800
2025/12/04 2,305 2,305 2,296 2,296 1,300
2025/12/03 2,317 2,317 2,317 2,317 100
2025/12/02 2,349 2,349 2,317 2,317 200
2025/12/01 2,311 2,340 2,310 2,315 1,600
2025/11/28 2,303 2,333 2,300 2,302 1,100
2025/11/27 2,335 2,335 2,300 2,300 1,600
2025/11/26 2,303 2,327 2,302 2,302 900
2025/11/25 2,303 2,303 2,303 2,303 100
2025/11/21 2,310 2,313 2,302 2,302 1,100
2025/11/20 2,338 2,338 2,313 2,313 500
2025/11/19 2,322 2,340 2,310 2,310 800
2025/11/18 2,394 2,394 2,324 2,324 2,400
2025/11/17 2,343 2,346 2,343 2,344 700
2025/11/14 2,348 2,350 2,313 2,346 1,100
2025/11/13 2,351 2,355 2,348 2,348 600
2025/11/12 2,334 2,400 2,334 2,350 3,000
2025/11/11 2,331 2,365 2,331 2,350 800
2025/11/10 2,333 2,349 2,331 2,331 2,100
2025/11/07 2,325 2,350 2,251 2,320 3,700
2025/11/06 2,330 2,343 2,300 2,325 2,700
2025/11/05 2,345 2,345 2,300 2,330 1,800
2025/11/04 2,324 2,377 2,312 2,324 2,600
2025/10/31 2,341 2,341 2,303 2,307 2,200
2025/10/30 2,350 2,352 2,300 2,340 1,300
2025/10/29 2,360 2,361 2,357 2,358 2,200
2025/10/28 2,382 2,389 2,311 2,357 3,800
2025/10/27 2,322 2,374 2,307 2,374 4,800
2025/10/24 2,279 2,294 2,224 2,291 2,000
2025/10/23 2,253 2,280 2,253 2,261 800
2025/10/22 2,280 2,280 2,230 2,253 400
2025/10/21 2,190 2,279 2,190 2,279 500
2025/10/17 2,183 2,183 2,183 2,183 200
2025/10/16 2,220 2,221 2,220 2,221 200
2025/10/15 2,214 2,241 2,214 2,222 900
2025/10/14 2,221 2,221 2,193 2,193 1,100
2025/10/10 2,285 2,288 2,248 2,248 1,800
2025/10/09 2,261 2,280 2,261 2,275 2,200
2025/10/08 2,242 2,296 2,241 2,296 5,500
2025/10/07 2,230 2,242 2,221 2,242 1,600
2025/10/06 2,174 2,239 2,174 2,210 1,500
2025/10/03 2,130 2,160 2,130 2,160 1,300
2025/10/02 2,130 2,130 2,130 2,130 100
2025/10/01 2,200 2,200 2,125 2,130 2,100
2025/09/30 2,150 2,150 2,150 2,150 100
2025/09/29 2,232 2,233 2,127 2,170 3,500
2025/09/26 2,170 2,227 2,163 2,227 1,000
2025/09/25 2,122 2,172 2,122 2,170 700
2025/09/24 2,122 2,123 2,122 2,122 500
2025/09/22 2,129 2,208 2,129 2,139 700
2025/09/19 2,122 2,129 2,097 2,129 2,400
2025/09/18 2,176 2,176 2,118 2,120 3,700
2025/09/17 2,217 2,217 2,207 2,207 1,500
2025/09/16 2,263 2,279 2,223 2,244 3,500
2025/09/12 2,306 2,307 2,256 2,278 1,600
2025/09/11 2,305 2,311 2,296 2,296 600
2025/09/10 2,330 2,330 2,292 2,305 1,500
2025/09/09 2,311 2,338 2,311 2,330 3,300
2025/09/08 2,268 2,310 2,254 2,310 1,600
2025/09/05 2,250 2,281 2,250 2,280 800
2025/09/04 2,224 2,298 2,220 2,296 4,500
2025/09/03 2,348 2,348 2,261 2,261 2,600
2025/09/02 2,436 2,455 2,260 2,348 9,300
2025/09/01 2,372 2,428 2,372 2,428 8,100
2025/08/29 2,339 2,371 2,315 2,371 10,300
2025/08/28 2,250 2,319 2,250 2,319 8,600
2025/08/27 2,219 2,248 2,212 2,248 3,500
2025/08/26 2,174 2,219 2,174 2,219 6,200
2025/08/25 2,148 2,189 2,125 2,172 4,000
2025/08/22 2,090 2,137 2,087 2,137 3,700
2025/08/21 2,041 2,062 2,041 2,060 1,700
2025/08/20 2,050 2,075 2,045 2,075 1,400
2025/08/19 2,060 2,069 2,051 2,051 1,200
2025/08/18 2,065 2,077 2,064 2,064 1,300
2025/08/15 2,030 2,070 2,030 2,070 1,400
2025/08/14 2,005 2,012 1,952 2,012 2,400
2025/08/13 2,005 2,030 2,005 2,011 1,100
2025/08/12 2,027 2,036 1,985 2,005 2,900
2025/08/08 2,030 2,035 2,027 2,027 1,900
2025/08/07 2,062 2,097 2,030 2,031 5,200
2025/08/06 2,024 2,083 1,995 2,068 11,300
2025/08/05 1,961 2,023 1,961 2,020 2,100
2025/08/04 1,985 2,000 1,985 2,000 1,200
2025/08/01 1,985 2,009 1,982 2,009 1,700
2025/07/31 1,945 1,984 1,945 1,984 8,800
2025/07/30 1,945 1,945 1,930 1,930 2,300
2025/07/29 1,935 1,936 1,933 1,936 1,600
2025/07/28 1,935 1,965 1,929 1,937 2,000
2025/07/25 1,956 1,956 1,925 1,928 2,000
2025/07/24 1,940 1,940 1,930 1,940 2,700
2025/07/23 1,925 1,940 1,925 1,926 1,100
2025/07/22 1,945 1,945 1,920 1,920 800
2025/07/18 1,932 1,933 1,929 1,929 1,900
2025/07/17 1,925 1,965 1,925 1,931 2,200
2025/07/16 1,924 1,925 1,924 1,925 900
2025/07/15 1,960 1,960 1,925 1,927 3,700
2025/07/14 1,910 1,928 1,910 1,920 1,600
2025/07/11 1,899 1,910 1,899 1,909 2,300
2025/07/10 1,873 1,893 1,873 1,893 3,400
2025/07/09 1,868 1,871 1,868 1,871 700
2025/07/08 1,868 1,868 1,868 1,868 600
2025/07/07 1,880 1,880 1,867 1,868 2,100
2025/07/04 1,875 1,880 1,870 1,880 700
2025/07/03 1,877 1,880 1,875 1,875 1,100
2025/07/02 1,865 1,865 1,865 1,865 200
2025/07/01 1,857 1,880 1,857 1,865 5,800
2025/06/30 1,856 1,857 1,853 1,853 1,300
2025/06/27 1,858 1,880 1,858 1,860 5,000
2025/06/26 1,850 1,851 1,821 1,850 2,600
2025/06/25 1,860 1,860 1,850 1,852 700
2025/06/23 1,845 1,860 1,807 1,860 2,600
2025/06/20 1,820 1,846 1,820 1,846 500
2025/06/19 1,847 1,849 1,816 1,822 900
2025/06/18 1,850 1,858 1,847 1,847 1,300
2025/06/17 1,850 1,859 1,849 1,859 600
2025/06/13 1,864 1,864 1,850 1,850 400
2025/06/12 1,866 1,866 1,866 1,866 100
2025/06/10 1,868 1,868 1,866 1,866 700
2025/06/09 1,848 1,848 1,832 1,848 800
2025/06/06 1,848 1,848 1,848 1,848 200
2025/06/05 1,842 1,842 1,842 1,842 200
2025/06/04 1,839 1,854 1,835 1,842 600
2025/06/03 1,806 1,856 1,806 1,856 800
2025/06/02 1,810 1,860 1,810 1,820 2,300
2025/05/30 1,832 1,850 1,820 1,850 2,000
2025/05/29 1,863 1,870 1,832 1,832 1,400
2025/05/28 1,830 1,871 1,799 1,869 4,300
2025/05/27 1,767 1,829 1,767 1,808 3,100
2025/05/26 1,812 1,812 1,768 1,768 1,500
2025/05/23 1,770 1,806 1,770 1,806 2,700
2025/05/22 1,760 1,776 1,752 1,772 2,000
2025/05/21 1,778 1,781 1,777 1,777 600
2025/05/20 1,766 1,793 1,766 1,793 2,300
2025/05/19 1,781 2,067 1,756 1,761 113,800
2025/05/16 1,806 1,807 1,788 1,807 700
2025/05/15 1,821 1,823 1,800 1,806 3,000
2025/05/14 1,795 1,839 1,790 1,800 2,200
2025/05/13 1,850 1,919 1,789 1,795 6,300
2025/05/12 1,856 1,856 1,850 1,850 500
2025/05/09 1,900 1,900 1,858 1,858 400
2025/05/08 1,881 1,898 1,881 1,898 700
2025/05/07 1,898 1,898 1,880 1,882 900
2025/05/02 1,876 1,898 1,862 1,898 1,200
2025/05/01 1,878 1,878 1,878 1,878 100
2025/04/30 1,851 1,869 1,847 1,864 600
2025/04/28 1,831 1,871 1,831 1,871 400
2025/04/25 1,868 1,890 1,823 1,826 1,800
2025/04/24 1,872 1,872 1,860 1,860 900
2025/04/23 1,922 1,922 1,850 1,860 1,200
2025/04/22 1,838 1,927 1,838 1,891 7,900
2025/04/21 1,820 1,837 1,813 1,822 1,000
2025/04/18 1,819 1,820 1,819 1,820 800
2025/04/17 1,821 1,821 1,805 1,805 400
2025/04/16 1,800 1,800 1,741 1,741 800
2025/04/15 1,806 1,806 1,806 1,806 600
2025/04/14 1,811 1,811 1,766 1,766 600
2025/04/11 1,788 1,788 1,771 1,771 400
2025/04/10 1,790 1,790 1,788 1,788 300
2025/04/09 1,700 1,700 1,670 1,670 300
2025/04/08 1,700 1,809 1,686 1,765 2,300
2025/04/07 1,769 1,769 1,612 1,660 4,100
2025/04/04 1,858 1,858 1,797 1,797 5,900
2025/04/03 1,835 1,957 1,824 1,898 5,800
2025/04/02 1,850 1,875 1,845 1,859 3,000
2025/04/01 1,899 1,899 1,842 1,843 2,200
2025/03/31 1,914 1,920 1,828 1,896 20,900
2025/03/28 1,899 1,930 1,899 1,928 4,400
2025/03/27 1,967 1,996 1,965 1,967 1,000
2025/03/26 1,953 1,996 1,951 1,977 2,400

このページの先頭へ