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 |
---|---|---|---|---|---|
2016/12/30 | 396 | 404 | 387 | 404 | 16,000 |
2016/12/29 | 394 | 396 | 393 | 395 | 8,000 |
2016/12/28 | 400 | 406 | 400 | 406 | 7,000 |
2016/12/27 | 413 | 413 | 413 | 413 | 3,000 |
2016/12/26 | 413 | 413 | 413 | 413 | 1,000 |
2016/12/21 | 407 | 407 | 401 | 405 | 11,000 |
2016/12/20 | 409 | 415 | 406 | 415 | 6,000 |
2016/12/19 | 400 | 409 | 400 | 409 | 18,000 |
2016/12/16 | 390 | 400 | 390 | 400 | 24,000 |
2016/12/15 | 385 | 392 | 382 | 391 | 12,000 |
2016/12/14 | 378 | 385 | 378 | 385 | 3,000 |
2016/12/13 | 373 | 380 | 373 | 378 | 9,000 |
2016/12/12 | 378 | 384 | 377 | 378 | 11,000 |
2016/12/09 | 381 | 381 | 378 | 378 | 6,000 |
2016/12/08 | 372 | 378 | 371 | 376 | 7,000 |
2016/12/07 | 378 | 388 | 367 | 370 | 30,000 |
2016/12/06 | 380 | 382 | 377 | 378 | 5,000 |
2016/12/02 | 373 | 380 | 358 | 380 | 16,000 |
2016/12/01 | 364 | 380 | 359 | 373 | 37,000 |
2016/11/30 | 367 | 375 | 364 | 364 | 12,000 |
2016/11/29 | 355 | 359 | 355 | 359 | 7,000 |
2016/11/21 | 356 | 360 | 356 | 359 | 5,000 |
2016/11/18 | 363 | 367 | 363 | 367 | 2,000 |
2016/11/16 | 363 | 363 | 363 | 363 | 2,000 |
2016/11/15 | 360 | 360 | 356 | 356 | 2,000 |
2016/11/11 | 363 | 364 | 363 | 364 | 2,000 |
2016/11/10 | 358 | 364 | 358 | 364 | 2,000 |
2016/11/09 | 358 | 358 | 358 | 358 | 1,000 |
2016/11/08 | 359 | 359 | 359 | 359 | 2,000 |
2016/11/04 | 360 | 360 | 360 | 360 | 1,000 |
2016/10/31 | 354 | 368 | 354 | 368 | 9,000 |
2016/10/28 | 344 | 355 | 344 | 354 | 11,000 |
2016/10/27 | 342 | 348 | 336 | 348 | 13,000 |
2016/10/20 | 340 | 342 | 340 | 342 | 2,000 |
2016/10/19 | 339 | 340 | 339 | 340 | 5,000 |
2016/10/17 | 340 | 340 | 333 | 333 | 5,000 |
2016/10/14 | 339 | 339 | 339 | 339 | 1,000 |
2016/10/12 | 345 | 345 | 345 | 345 | 1,000 |
2016/10/06 | 337 | 337 | 337 | 337 | 1,000 |
2016/10/04 | 334 | 342 | 334 | 342 | 4,000 |
2016/09/30 | 338 | 340 | 338 | 340 | 2,000 |
2016/09/29 | 338 | 338 | 332 | 332 | 2,000 |
2016/09/27 | 338 | 338 | 338 | 338 | 1,000 |
2016/09/26 | 334 | 334 | 334 | 334 | 1,000 |
2016/09/23 | 337 | 337 | 337 | 337 | 2,000 |
2016/09/20 | 336 | 336 | 336 | 336 | 1,000 |
2016/09/16 | 336 | 349 | 336 | 349 | 4,000 |
2016/09/15 | 348 | 348 | 348 | 348 | 1,000 |
2016/09/14 | 340 | 340 | 340 | 340 | 1,000 |
2016/09/13 | 341 | 341 | 341 | 341 | 1,000 |
2016/09/12 | 342 | 348 | 342 | 347 | 3,000 |
2016/09/09 | 350 | 360 | 350 | 350 | 3,000 |
2016/09/08 | 350 | 350 | 350 | 350 | 1,000 |
2016/09/07 | 334 | 349 | 334 | 349 | 9,000 |
2016/09/01 | 335 | 349 | 335 | 339 | 7,000 |
2016/08/31 | 332 | 334 | 332 | 334 | 2,000 |
2016/08/29 | 337 | 337 | 337 | 337 | 1,000 |
2016/08/26 | 337 | 337 | 337 | 337 | 1,000 |
2016/08/25 | 349 | 349 | 337 | 337 | 7,000 |
2016/08/23 | 350 | 350 | 350 | 350 | 1,000 |
2016/08/17 | 348 | 351 | 348 | 351 | 5,000 |
2016/08/15 | 344 | 345 | 344 | 345 | 2,000 |
2016/08/12 | 344 | 344 | 344 | 344 | 1,000 |
2016/08/08 | 339 | 345 | 339 | 345 | 6,000 |
2016/08/05 | 339 | 339 | 339 | 339 | 5,000 |
2016/08/04 | 331 | 339 | 331 | 339 | 5,000 |
2016/07/29 | 327 | 331 | 327 | 331 | 3,000 |
2016/07/28 | 328 | 334 | 328 | 334 | 4,000 |
2016/07/27 | 349 | 359 | 343 | 359 | 5,000 |
2016/07/26 | 343 | 343 | 343 | 343 | 1,000 |
2016/07/25 | 343 | 343 | 336 | 336 | 9,000 |
2016/07/15 | 336 | 336 | 335 | 335 | 7,000 |
2016/07/14 | 335 | 335 | 333 | 333 | 3,000 |
2016/07/13 | 320 | 333 | 320 | 333 | 7,000 |
2016/07/12 | 323 | 323 | 323 | 323 | 1,000 |
2016/07/11 | 322 | 323 | 321 | 323 | 4,000 |
2016/07/05 | 320 | 320 | 315 | 315 | 3,000 |
2016/07/01 | 317 | 320 | 313 | 320 | 5,000 |
2016/06/30 | 318 | 318 | 318 | 318 | 1,000 |
2016/06/29 | 317 | 317 | 315 | 315 | 3,000 |
2016/06/28 | 317 | 317 | 317 | 317 | 1,000 |
2016/06/27 | 313 | 313 | 313 | 313 | 2,000 |
2016/06/24 | 322 | 322 | 322 | 322 | 2,000 |
2016/06/16 | 322 | 322 | 322 | 322 | 1,000 |
2016/06/15 | 328 | 328 | 328 | 328 | 1,000 |
2016/06/14 | 324 | 333 | 321 | 322 | 8,000 |
2016/06/13 | 339 | 340 | 339 | 340 | 2,000 |
2016/06/10 | 351 | 352 | 351 | 352 | 3,000 |
2016/06/09 | 345 | 352 | 345 | 352 | 6,000 |
2016/06/07 | 340 | 345 | 340 | 345 | 5,000 |
2016/06/03 | 341 | 341 | 339 | 339 | 3,000 |
2016/06/02 | 344 | 344 | 344 | 344 | 1,000 |
2016/05/30 | 345 | 345 | 345 | 345 | 4,000 |
2016/05/26 | 342 | 342 | 342 | 342 | 3,000 |
2016/05/25 | 342 | 343 | 335 | 338 | 15,000 |
2016/05/23 | 348 | 350 | 346 | 350 | 6,000 |
2016/05/19 | 350 | 350 | 347 | 347 | 3,000 |
2016/05/16 | 348 | 350 | 348 | 350 | 2,000 |
2016/05/13 | 364 | 372 | 364 | 372 | 9,000 |
2016/05/12 | 344 | 364 | 341 | 364 | 8,000 |
2016/05/11 | 347 | 347 | 347 | 347 | 1,000 |
2016/04/28 | 363 | 363 | 363 | 363 | 1,000 |
2016/04/27 | 360 | 363 | 360 | 363 | 9,000 |
2016/04/25 | 364 | 364 | 364 | 364 | 2,000 |
2016/04/22 | 363 | 363 | 363 | 363 | 1,000 |
2016/04/20 | 360 | 360 | 360 | 360 | 1,000 |
2016/04/19 | 349 | 355 | 349 | 355 | 5,000 |
2016/04/18 | 355 | 355 | 339 | 349 | 9,000 |
2016/04/14 | 349 | 349 | 349 | 349 | 1,000 |
2016/04/13 | 340 | 340 | 340 | 340 | 3,000 |
2016/04/12 | 340 | 340 | 340 | 340 | 3,000 |
2016/03/31 | 346 | 346 | 346 | 346 | 3,000 |
2016/03/29 | 346 | 346 | 340 | 340 | 4,000 |
2016/03/25 | 341 | 346 | 341 | 346 | 2,000 |
2016/03/22 | 340 | 346 | 340 | 344 | 6,000 |
2016/03/18 | 346 | 346 | 346 | 346 | 3,000 |
2016/03/17 | 344 | 344 | 344 | 344 | 4,000 |
2016/03/15 | 344 | 344 | 344 | 344 | 2,000 |
2016/03/14 | 343 | 343 | 343 | 343 | 1,000 |
2016/03/11 | 331 | 331 | 331 | 331 | 1,000 |
2016/03/10 | 330 | 331 | 330 | 331 | 6,000 |
2016/03/08 | 330 | 330 | 330 | 330 | 2,000 |
2016/03/07 | 335 | 335 | 335 | 335 | 2,000 |
2016/03/04 | 333 | 335 | 333 | 335 | 4,000 |
2016/03/03 | 326 | 333 | 326 | 333 | 12,000 |
2016/03/02 | 331 | 333 | 331 | 333 | 3,000 |
2016/02/29 | 326 | 326 | 323 | 323 | 2,000 |
2016/02/26 | 328 | 330 | 326 | 330 | 4,000 |
2016/02/25 | 326 | 336 | 326 | 336 | 5,000 |
2016/02/18 | 330 | 335 | 330 | 335 | 4,000 |
2016/02/17 | 336 | 336 | 330 | 330 | 3,000 |
2016/02/15 | 338 | 338 | 338 | 338 | 1,000 |
2016/02/12 | 326 | 326 | 306 | 306 | 6,000 |
2016/02/10 | 326 | 326 | 326 | 326 | 3,000 |
2016/02/09 | 326 | 326 | 326 | 326 | 3,000 |
2016/02/08 | 326 | 332 | 326 | 332 | 5,000 |
2016/02/05 | 327 | 327 | 318 | 318 | 5,000 |
2016/02/02 | 343 | 343 | 343 | 343 | 1,000 |
2016/02/01 | 340 | 348 | 340 | 348 | 6,000 |
2016/01/28 | 340 | 340 | 340 | 340 | 6,000 |
2016/01/27 | 336 | 340 | 336 | 340 | 2,000 |
2016/01/25 | 336 | 336 | 336 | 336 | 1,000 |
2016/01/22 | 325 | 334 | 325 | 334 | 6,000 |
2016/01/21 | 333 | 333 | 333 | 333 | 4,000 |
2016/01/20 | 333 | 334 | 330 | 330 | 9,000 |
2016/01/18 | 331 | 333 | 328 | 333 | 7,000 |
2016/01/15 | 347 | 347 | 347 | 347 | 1,000 |
2016/01/14 | 340 | 340 | 336 | 336 | 6,000 |
2016/01/12 | 356 | 356 | 356 | 356 | 1,000 |
2016/01/06 | 348 | 348 | 348 | 348 | 1,000 |