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 |
|---|---|---|---|---|---|
| 2026/07/30 | 3,355 | 3,355 | 3,140 | 3,140 | 9,400 |
| 2026/07/29 | 3,555 | 3,625 | 3,300 | 3,355 | 10,900 |
| 2026/07/28 | 3,785 | 3,785 | 3,500 | 3,550 | 6,100 |
| 2026/07/27 | 3,735 | 3,865 | 3,735 | 3,785 | 3,700 |
| 2026/07/24 | 3,670 | 3,750 | 3,615 | 3,735 | 4,400 |
| 2026/07/23 | 3,520 | 3,675 | 3,430 | 3,670 | 4,800 |
| 2026/07/22 | 3,620 | 3,765 | 3,520 | 3,520 | 4,800 |
| 2026/07/21 | 3,945 | 3,985 | 3,500 | 3,610 | 24,600 |
| 2026/07/17 | 3,820 | 4,150 | 3,805 | 3,980 | 18,300 |
| 2026/07/16 | 3,845 | 3,975 | 3,820 | 3,890 | 2,700 |
| 2026/07/15 | 3,950 | 3,950 | 3,740 | 3,865 | 7,000 |
| 2026/07/14 | 3,655 | 3,880 | 3,655 | 3,880 | 10,400 |
| 2026/07/13 | 3,555 | 3,660 | 3,510 | 3,660 | 4,500 |
| 2026/07/10 | 3,480 | 3,650 | 3,455 | 3,625 | 3,200 |
| 2026/07/09 | 3,500 | 3,540 | 3,400 | 3,495 | 3,500 |
| 2026/07/08 | 3,530 | 3,530 | 3,400 | 3,500 | 4,800 |
| 2026/07/07 | 3,390 | 3,545 | 3,290 | 3,545 | 5,100 |
| 2026/07/06 | 3,415 | 3,430 | 3,250 | 3,375 | 5,300 |
| 2026/07/03 | 3,110 | 3,385 | 3,110 | 3,385 | 5,900 |
| 2026/07/02 | 3,020 | 3,120 | 3,015 | 3,105 | 3,000 |
| 2026/07/01 | 3,000 | 3,065 | 3,000 | 3,020 | 1,300 |
| 2026/06/30 | 3,000 | 3,000 | 2,932 | 3,000 | 900 |
| 2026/06/29 | 3,020 | 3,055 | 2,955 | 3,040 | 2,600 |
| 2026/06/26 | 2,955 | 3,020 | 2,900 | 3,020 | 4,200 |
| 2026/06/25 | 3,000 | 3,025 | 2,984 | 3,010 | 1,100 |
| 2026/06/24 | 2,959 | 3,120 | 2,954 | 3,040 | 3,600 |
| 2026/06/23 | 2,940 | 2,949 | 2,936 | 2,936 | 1,300 |
| 2026/06/22 | 2,989 | 2,989 | 2,939 | 2,940 | 800 |
| 2026/06/19 | 2,903 | 2,959 | 2,885 | 2,956 | 2,000 |
| 2026/06/18 | 2,937 | 2,956 | 2,884 | 2,905 | 1,000 |
| 2026/06/17 | 2,919 | 2,960 | 2,900 | 2,960 | 1,200 |
| 2026/06/16 | 2,892 | 2,969 | 2,892 | 2,969 | 800 |
| 2026/06/15 | 2,893 | 2,956 | 2,870 | 2,942 | 2,000 |
| 2026/06/12 | 2,815 | 2,897 | 2,815 | 2,858 | 1,900 |
| 2026/06/11 | 2,906 | 2,906 | 2,775 | 2,810 | 6,300 |
| 2026/06/10 | 2,960 | 2,960 | 2,911 | 2,912 | 900 |
| 2026/06/09 | 2,940 | 2,961 | 2,911 | 2,961 | 800 |
| 2026/06/08 | 2,935 | 3,000 | 2,910 | 2,940 | 1,600 |
| 2026/06/05 | 2,985 | 3,065 | 2,985 | 3,055 | 1,100 |
| 2026/06/04 | 2,926 | 3,055 | 2,902 | 3,055 | 500 |
| 2026/06/03 | 2,880 | 3,005 | 2,880 | 2,975 | 3,500 |
| 2026/06/02 | 2,990 | 2,990 | 2,853 | 2,880 | 3,700 |
| 2026/06/01 | 3,095 | 3,095 | 2,966 | 2,990 | 5,200 |
| 2026/05/29 | 3,080 | 3,150 | 3,080 | 3,105 | 4,500 |
| 2026/05/28 | 3,070 | 3,070 | 3,050 | 3,060 | 500 |
| 2026/05/27 | 3,035 | 3,150 | 3,035 | 3,055 | 3,800 |
| 2026/05/26 | 3,040 | 3,040 | 2,901 | 3,015 | 8,900 |
| 2026/05/25 | 3,095 | 3,135 | 3,040 | 3,040 | 3,900 |
| 2026/05/22 | 3,050 | 3,100 | 3,015 | 3,070 | 3,900 |
| 2026/05/21 | 3,210 | 3,210 | 3,025 | 3,035 | 11,800 |
| 2026/05/20 | 3,045 | 3,210 | 3,000 | 3,195 | 13,200 |
| 2026/05/19 | 2,994 | 3,105 | 2,875 | 3,085 | 23,800 |
| 2026/05/18 | 2,800 | 2,997 | 2,762 | 2,950 | 16,100 |
| 2026/05/15 | 2,999 | 3,025 | 2,750 | 2,800 | 46,400 |
| 2026/05/14 | 2,997 | 3,050 | 2,963 | 2,999 | 10,400 |
| 2026/05/13 | 3,370 | 3,370 | 2,980 | 2,980 | 42,500 |
| 2026/05/12 | 3,310 | 3,495 | 3,000 | 3,370 | 39,500 |
| 2026/05/11 | 3,350 | 3,360 | 3,260 | 3,310 | 11,200 |
| 2026/05/08 | 3,405 | 3,405 | 3,250 | 3,330 | 12,000 |
| 2026/05/07 | 3,425 | 3,550 | 3,420 | 3,445 | 3,200 |
| 2026/05/01 | 3,370 | 3,425 | 3,350 | 3,420 | 2,400 |
| 2026/04/30 | 3,435 | 3,550 | 3,395 | 3,440 | 6,700 |
| 2026/04/28 | 3,515 | 3,530 | 3,415 | 3,495 | 6,900 |
| 2026/04/27 | 3,850 | 3,850 | 3,570 | 3,585 | 12,100 |
| 2026/04/24 | 3,720 | 3,850 | 3,710 | 3,850 | 7,600 |
| 2026/04/23 | 3,745 | 3,780 | 3,675 | 3,750 | 3,400 |
| 2026/04/22 | 3,740 | 3,740 | 3,690 | 3,715 | 1,700 |
| 2026/04/21 | 3,740 | 3,740 | 3,620 | 3,710 | 3,300 |
| 2026/04/20 | 3,485 | 3,795 | 3,460 | 3,730 | 13,100 |
| 2026/04/17 | 3,315 | 3,475 | 3,315 | 3,460 | 3,800 |
| 2026/04/16 | 3,320 | 3,385 | 3,250 | 3,385 | 3,800 |
| 2026/04/15 | 3,290 | 3,305 | 3,230 | 3,305 | 1,200 |
| 2026/04/14 | 3,335 | 3,335 | 3,250 | 3,275 | 3,500 |
| 2026/04/13 | 3,250 | 3,300 | 3,250 | 3,300 | 2,100 |
| 2026/04/10 | 3,300 | 3,305 | 3,250 | 3,250 | 3,800 |
| 2026/04/09 | 3,340 | 3,340 | 3,270 | 3,300 | 3,400 |
| 2026/04/08 | 3,330 | 3,435 | 3,330 | 3,360 | 9,700 |
| 2026/04/07 | 3,310 | 3,310 | 3,245 | 3,310 | 3,400 |
| 2026/04/06 | 3,255 | 3,280 | 3,250 | 3,280 | 500 |
| 2026/04/03 | 3,200 | 3,255 | 3,160 | 3,250 | 2,700 |
| 2026/03/27 | 3,345 | 3,345 | 3,280 | 3,280 | 1,700 |
| 2026/03/26 | 3,295 | 3,350 | 3,255 | 3,345 | 4,500 |
| 2026/03/25 | 3,290 | 3,295 | 3,270 | 3,295 | 1,100 |
| 2026/03/24 | 3,250 | 3,260 | 3,200 | 3,260 | 1,900 |
| 2026/03/23 | 3,245 | 3,275 | 3,170 | 3,195 | 4,800 |
| 2026/03/19 | 3,300 | 3,320 | 3,245 | 3,315 | 2,200 |
| 2026/03/18 | 3,195 | 3,370 | 3,195 | 3,345 | 8,400 |
| 2026/03/17 | 3,185 | 3,215 | 3,160 | 3,160 | 1,400 |
| 2026/03/16 | 3,250 | 3,250 | 3,165 | 3,175 | 4,800 |
| 2026/03/13 | 3,370 | 3,370 | 3,240 | 3,270 | 5,600 |
| 2026/03/12 | 3,200 | 3,370 | 3,200 | 3,370 | 7,700 |
| 2026/03/11 | 3,160 | 3,240 | 3,155 | 3,210 | 3,200 |
| 2026/03/10 | 3,205 | 3,235 | 3,120 | 3,195 | 5,700 |
| 2026/03/09 | 2,999 | 3,120 | 2,904 | 3,120 | 13,500 |
| 2026/03/06 | 3,100 | 3,185 | 3,100 | 3,185 | 2,400 |
| 2026/03/05 | 3,215 | 3,215 | 3,120 | 3,170 | 2,600 |
| 2026/03/04 | 3,155 | 3,160 | 3,005 | 3,075 | 13,100 |
| 2026/03/03 | 3,310 | 3,325 | 3,100 | 3,225 | 11,400 |
| 2026/03/02 | 3,320 | 3,350 | 3,265 | 3,295 | 7,000 |
| 2026/02/27 | 3,345 | 3,395 | 3,300 | 3,365 | 6,400 |
| 2026/02/26 | 3,300 | 3,310 | 3,215 | 3,285 | 8,900 |
| 2026/02/25 | 3,270 | 3,270 | 3,175 | 3,250 | 11,100 |
| 2026/02/24 | 3,170 | 3,290 | 3,170 | 3,290 | 4,900 |
| 2026/02/20 | 3,140 | 3,170 | 3,075 | 3,120 | 5,200 |
| 2026/02/19 | 3,060 | 3,200 | 3,060 | 3,140 | 14,000 |
| 2026/02/18 | 3,010 | 3,050 | 2,990 | 2,991 | 4,100 |
| 2026/02/17 | 3,055 | 3,150 | 2,940 | 2,956 | 6,300 |
| 2026/02/16 | 2,915 | 3,055 | 2,900 | 3,045 | 7,000 |
| 2026/02/13 | 2,950 | 2,981 | 2,865 | 2,865 | 7,800 |
| 2026/02/12 | 2,875 | 2,953 | 2,863 | 2,946 | 11,200 |
| 2026/02/10 | 2,749 | 2,945 | 2,749 | 2,855 | 30,800 |
| 2026/02/09 | 2,729 | 2,735 | 2,667 | 2,699 | 6,300 |
| 2026/02/06 | 2,642 | 2,650 | 2,575 | 2,641 | 6,300 |
| 2026/02/05 | 2,623 | 2,623 | 2,601 | 2,602 | 2,400 |
| 2026/02/04 | 2,575 | 2,615 | 2,575 | 2,600 | 1,000 |
| 2026/02/03 | 2,568 | 2,637 | 2,568 | 2,593 | 3,200 |
| 2026/02/02 | 2,593 | 2,643 | 2,559 | 2,561 | 4,000 |
| 2026/01/30 | 2,574 | 2,574 | 2,543 | 2,543 | 3,400 |
| 2026/01/29 | 2,615 | 2,637 | 2,561 | 2,575 | 6,100 |
| 2026/01/28 | 2,623 | 2,623 | 2,620 | 2,620 | 1,200 |
| 2026/01/27 | 2,662 | 2,662 | 2,618 | 2,622 | 700 |
| 2026/01/26 | 2,647 | 2,647 | 2,629 | 2,629 | 1,800 |
| 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 |