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 |
---|---|---|---|---|---|
2007/12/27 | 253 | 254 | 253 | 254 | 2,000 |
2007/12/26 | 259 | 259 | 258 | 258 | 2,000 |
2007/12/25 | 255 | 263 | 253 | 263 | 3,000 |
2007/12/21 | 245 | 250 | 240 | 250 | 6,000 |
2007/12/20 | 270 | 270 | 262 | 262 | 4,000 |
2007/12/19 | 280 | 280 | 280 | 280 | 1,000 |
2007/12/18 | 288 | 288 | 282 | 282 | 3,000 |
2007/12/17 | 283 | 283 | 283 | 283 | 2,000 |
2007/12/14 | 292 | 292 | 292 | 292 | 2,000 |
2007/12/13 | 287 | 287 | 287 | 287 | 1,000 |
2007/12/12 | 290 | 291 | 286 | 286 | 4,000 |
2007/12/07 | 292 | 292 | 292 | 292 | 1,000 |
2007/12/06 | 288 | 288 | 282 | 287 | 7,000 |
2007/12/05 | 303 | 303 | 303 | 303 | 1,000 |
2007/12/04 | 299 | 302 | 299 | 302 | 3,000 |
2007/12/03 | 299 | 299 | 299 | 299 | 3,000 |
2007/11/30 | 296 | 296 | 291 | 291 | 3,000 |
2007/11/26 | 280 | 296 | 280 | 296 | 2,000 |
2007/11/22 | 315 | 315 | 310 | 310 | 4,000 |
2007/11/19 | 327 | 327 | 327 | 327 | 2,000 |
2007/11/16 | 297 | 297 | 297 | 297 | 1,000 |
2007/11/15 | 295 | 296 | 295 | 296 | 3,000 |
2007/11/14 | 260 | 270 | 260 | 270 | 3,000 |
2007/11/13 | 279 | 279 | 270 | 270 | 2,000 |
2007/11/12 | 280 | 280 | 280 | 280 | 2,000 |
2007/11/09 | 269 | 280 | 251 | 280 | 11,000 |
2007/11/06 | 290 | 295 | 290 | 295 | 7,000 |
2007/11/05 | 281 | 285 | 281 | 285 | 8,000 |
2007/11/02 | 306 | 306 | 306 | 306 | 1,000 |
2007/11/01 | 301 | 301 | 301 | 301 | 1,000 |
2007/10/26 | 311 | 311 | 297 | 297 | 5,000 |
2007/10/19 | 291 | 321 | 291 | 306 | 5,000 |
2007/10/18 | 339 | 339 | 339 | 339 | 2,000 |
2007/10/17 | 340 | 340 | 339 | 339 | 3,000 |
2007/10/16 | 306 | 306 | 306 | 306 | 1,000 |
2007/10/15 | 305 | 305 | 305 | 305 | 1,000 |
2007/10/11 | 271 | 290 | 271 | 290 | 4,000 |
2007/10/10 | 280 | 280 | 280 | 280 | 1,000 |
2007/10/09 | 285 | 285 | 285 | 285 | 1,000 |
2007/10/04 | 288 | 289 | 288 | 289 | 2,000 |
2007/10/03 | 290 | 290 | 290 | 290 | 3,000 |
2007/10/02 | 290 | 295 | 290 | 295 | 2,000 |
2007/10/01 | 275 | 275 | 275 | 275 | 1,000 |
2007/09/28 | 290 | 295 | 290 | 295 | 5,000 |
2007/09/27 | 285 | 300 | 285 | 300 | 5,000 |
2007/09/26 | 280 | 285 | 280 | 285 | 8,000 |
2007/09/25 | 279 | 279 | 250 | 250 | 7,000 |
2007/09/14 | 329 | 329 | 329 | 329 | 1,000 |
2007/09/12 | 320 | 330 | 320 | 330 | 2,000 |
2007/09/11 | 320 | 320 | 320 | 320 | 1,000 |
2007/09/10 | 326 | 326 | 320 | 320 | 3,000 |
2007/09/07 | 327 | 327 | 327 | 327 | 1,000 |
2007/09/06 | 340 | 340 | 340 | 340 | 2,000 |
2007/09/04 | 343 | 343 | 343 | 343 | 3,000 |
2007/08/27 | 352 | 352 | 352 | 352 | 2,000 |
2007/08/22 | 355 | 355 | 355 | 355 | 1,000 |
2007/08/21 | 355 | 355 | 350 | 355 | 4,000 |
2007/08/20 | 380 | 380 | 380 | 380 | 1,000 |
2007/08/17 | 380 | 380 | 380 | 380 | 1,000 |
2007/08/16 | 380 | 380 | 380 | 380 | 1,000 |
2007/08/15 | 389 | 389 | 381 | 381 | 2,000 |
2007/08/08 | 375 | 380 | 375 | 380 | 3,000 |
2007/08/02 | 395 | 395 | 395 | 395 | 1,000 |
2007/08/01 | 382 | 382 | 382 | 382 | 3,000 |
2007/07/31 | 382 | 382 | 382 | 382 | 1,000 |
2007/07/30 | 389 | 389 | 380 | 380 | 11,000 |
2007/07/27 | 391 | 391 | 391 | 391 | 2,000 |
2007/07/26 | 391 | 391 | 391 | 391 | 1,000 |
2007/07/23 | 403 | 403 | 391 | 391 | 4,000 |
2007/07/20 | 404 | 404 | 390 | 390 | 12,000 |
2007/07/19 | 405 | 405 | 404 | 404 | 2,000 |
2007/07/18 | 410 | 415 | 401 | 415 | 6,000 |
2007/07/17 | 420 | 420 | 420 | 420 | 1,000 |
2007/07/13 | 430 | 470 | 419 | 420 | 40,000 |
2007/07/12 | 410 | 410 | 395 | 395 | 8,000 |
2007/07/11 | 415 | 415 | 405 | 405 | 3,000 |
2007/07/10 | 398 | 400 | 398 | 400 | 5,000 |
2007/07/09 | 397 | 397 | 397 | 397 | 1,000 |
2007/07/06 | 400 | 400 | 393 | 393 | 4,000 |
2007/07/04 | 400 | 400 | 400 | 400 | 1,000 |
2007/07/02 | 389 | 390 | 389 | 390 | 3,000 |
2007/06/29 | 399 | 399 | 399 | 399 | 2,000 |
2007/06/27 | 425 | 425 | 425 | 425 | 1,000 |
2007/06/26 | 405 | 405 | 405 | 405 | 1,000 |
2007/06/25 | 420 | 420 | 420 | 420 | 10,000 |
2007/06/22 | 397 | 397 | 396 | 396 | 3,000 |
2007/06/21 | 392 | 395 | 392 | 395 | 3,000 |
2007/06/20 | 390 | 390 | 390 | 390 | 1,000 |
2007/06/15 | 392 | 392 | 392 | 392 | 1,000 |
2007/06/14 | 390 | 390 | 390 | 390 | 1,000 |
2007/06/13 | 385 | 385 | 385 | 385 | 4,000 |
2007/06/11 | 385 | 385 | 385 | 385 | 1,000 |
2007/06/08 | 385 | 385 | 385 | 385 | 2,000 |
2007/06/07 | 386 | 386 | 386 | 386 | 1,000 |
2007/06/06 | 391 | 391 | 391 | 391 | 2,000 |
2007/05/29 | 415 | 415 | 415 | 415 | 1,000 |
2007/05/28 | 395 | 395 | 395 | 395 | 1,000 |
2007/05/25 | 390 | 390 | 390 | 390 | 1,000 |
2007/05/24 | 395 | 395 | 395 | 395 | 1,000 |
2007/05/23 | 395 | 395 | 391 | 391 | 3,000 |
2007/05/22 | 399 | 404 | 399 | 399 | 5,000 |
2007/05/21 | 387 | 387 | 387 | 387 | 1,000 |
2007/05/17 | 387 | 397 | 387 | 397 | 2,000 |
2007/05/16 | 386 | 386 | 386 | 386 | 1,000 |
2007/05/15 | 414 | 414 | 400 | 400 | 4,000 |
2007/05/14 | 404 | 404 | 404 | 404 | 2,000 |
2007/05/10 | 397 | 404 | 397 | 404 | 2,000 |
2007/05/08 | 405 | 405 | 405 | 405 | 1,000 |
2007/05/02 | 386 | 391 | 386 | 391 | 2,000 |
2007/05/01 | 381 | 381 | 381 | 381 | 1,000 |
2007/04/27 | 381 | 386 | 381 | 386 | 3,000 |
2007/04/25 | 411 | 411 | 396 | 396 | 5,000 |
2007/04/23 | 406 | 406 | 406 | 406 | 1,000 |
2007/04/20 | 420 | 420 | 415 | 420 | 7,000 |
2007/04/18 | 428 | 428 | 428 | 428 | 4,000 |
2007/04/17 | 428 | 428 | 428 | 428 | 1,000 |
2007/04/13 | 435 | 435 | 430 | 430 | 3,000 |
2007/04/11 | 427 | 427 | 427 | 427 | 1,000 |
2007/04/10 | 421 | 421 | 421 | 421 | 1,000 |
2007/04/06 | 430 | 430 | 426 | 430 | 6,000 |
2007/04/05 | 430 | 430 | 430 | 430 | 1,000 |
2007/04/03 | 440 | 440 | 440 | 440 | 4,000 |
2007/04/02 | 440 | 440 | 440 | 440 | 1,000 |
2007/03/30 | 441 | 441 | 441 | 441 | 1,000 |
2007/03/29 | 449 | 449 | 444 | 444 | 5,000 |
2007/03/28 | 440 | 440 | 440 | 440 | 2,000 |
2007/03/27 | 430 | 430 | 430 | 430 | 1,000 |
2007/03/23 | 440 | 440 | 440 | 440 | 1,000 |
2007/03/20 | 440 | 440 | 440 | 440 | 1,000 |
2007/03/19 | 449 | 449 | 434 | 436 | 3,000 |
2007/03/16 | 440 | 440 | 440 | 440 | 1,000 |
2007/03/15 | 440 | 440 | 440 | 440 | 1,000 |
2007/03/14 | 440 | 440 | 440 | 440 | 1,000 |
2007/03/13 | 445 | 450 | 445 | 450 | 6,000 |
2007/03/12 | 448 | 448 | 433 | 440 | 4,000 |
2007/03/08 | 425 | 450 | 425 | 450 | 8,000 |
2007/03/07 | 459 | 459 | 440 | 445 | 11,000 |
2007/03/06 | 451 | 470 | 451 | 466 | 13,000 |
2007/03/05 | 456 | 470 | 455 | 465 | 14,000 |
2007/03/02 | 478 | 481 | 471 | 481 | 6,000 |
2007/03/01 | 481 | 485 | 481 | 485 | 5,000 |
2007/02/28 | 463 | 480 | 463 | 480 | 16,000 |
2007/02/27 | 496 | 503 | 491 | 493 | 10,000 |
2007/02/26 | 530 | 530 | 490 | 491 | 18,000 |
2007/02/23 | 508 | 519 | 508 | 514 | 13,000 |
2007/02/22 | 524 | 524 | 505 | 505 | 7,000 |
2007/02/21 | 500 | 510 | 500 | 500 | 8,000 |
2007/02/20 | 500 | 510 | 491 | 491 | 13,000 |
2007/02/19 | 526 | 526 | 485 | 510 | 10,000 |
2007/02/16 | 528 | 533 | 528 | 528 | 18,000 |
2007/02/15 | 522 | 528 | 515 | 528 | 11,000 |
2007/02/14 | 521 | 549 | 521 | 522 | 21,000 |
2007/02/13 | 486 | 534 | 486 | 510 | 24,000 |
2007/02/09 | 510 | 550 | 481 | 481 | 65,000 |
2007/02/08 | 426 | 478 | 426 | 478 | 21,000 |
2007/02/07 | 431 | 431 | 430 | 430 | 4,000 |
2007/02/06 | 430 | 431 | 429 | 431 | 12,000 |
2007/02/05 | 420 | 430 | 420 | 430 | 4,000 |
2007/02/02 | 420 | 420 | 420 | 420 | 2,000 |
2007/02/01 | 420 | 420 | 420 | 420 | 2,000 |
2007/01/31 | 425 | 425 | 415 | 420 | 5,000 |
2007/01/30 | 425 | 430 | 415 | 425 | 24,000 |
2007/01/29 | 431 | 431 | 427 | 427 | 5,000 |
2007/01/26 | 432 | 432 | 431 | 431 | 2,000 |
2007/01/25 | 446 | 446 | 426 | 432 | 6,000 |
2007/01/24 | 430 | 440 | 430 | 431 | 10,000 |
2007/01/23 | 430 | 430 | 430 | 430 | 1,000 |
2007/01/22 | 441 | 455 | 430 | 430 | 7,000 |
2007/01/19 | 436 | 437 | 436 | 437 | 4,000 |
2007/01/18 | 430 | 430 | 430 | 430 | 7,000 |
2007/01/17 | 426 | 426 | 426 | 426 | 1,000 |
2007/01/16 | 400 | 425 | 400 | 425 | 4,000 |
2007/01/15 | 435 | 435 | 420 | 420 | 5,000 |
2007/01/12 | 429 | 429 | 415 | 415 | 3,000 |
2007/01/09 | 411 | 432 | 410 | 432 | 10,000 |
2007/01/05 | 410 | 430 | 410 | 430 | 8,000 |
2007/01/04 | 410 | 410 | 410 | 410 | 1,000 |