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 |
---|---|---|---|---|---|
2017/12/29 | 526 | 532 | 525 | 532 | 5,000 |
2017/12/28 | 530 | 530 | 530 | 530 | 1,000 |
2017/12/27 | 530 | 530 | 530 | 530 | 2,000 |
2017/12/26 | 529 | 530 | 529 | 530 | 2,000 |
2017/12/25 | 542 | 542 | 529 | 530 | 6,000 |
2017/12/22 | 542 | 545 | 542 | 545 | 12,000 |
2017/12/20 | 544 | 550 | 540 | 540 | 21,000 |
2017/12/19 | 540 | 546 | 530 | 543 | 25,000 |
2017/12/18 | 512 | 539 | 511 | 539 | 35,000 |
2017/12/15 | 520 | 521 | 511 | 521 | 5,000 |
2017/12/14 | 528 | 528 | 525 | 525 | 4,000 |
2017/12/13 | 531 | 531 | 522 | 531 | 9,000 |
2017/12/12 | 529 | 531 | 521 | 531 | 28,000 |
2017/12/11 | 530 | 530 | 521 | 530 | 19,000 |
2017/12/08 | 520 | 525 | 518 | 520 | 15,000 |
2017/12/07 | 512 | 526 | 512 | 526 | 7,000 |
2017/12/06 | 536 | 536 | 504 | 510 | 111,000 |
2017/12/05 | 543 | 543 | 509 | 536 | 98,000 |
2017/12/04 | 494 | 602 | 491 | 575 | 440,000 |
2017/12/01 | 496 | 503 | 496 | 502 | 16,000 |
2017/11/30 | 496 | 496 | 496 | 496 | 3,000 |
2017/11/29 | 511 | 511 | 494 | 502 | 23,000 |
2017/11/28 | 495 | 508 | 492 | 506 | 53,000 |
2017/11/27 | 491 | 493 | 491 | 493 | 11,000 |
2017/11/24 | 500 | 500 | 495 | 498 | 19,000 |
2017/11/22 | 493 | 497 | 493 | 494 | 41,000 |
2017/11/21 | 499 | 502 | 487 | 493 | 145,000 |
2017/11/20 | 484 | 492 | 484 | 492 | 13,000 |
2017/11/17 | 483 | 484 | 481 | 484 | 3,000 |
2017/11/16 | 486 | 487 | 486 | 487 | 9,000 |
2017/11/15 | 484 | 490 | 480 | 487 | 28,000 |
2017/11/14 | 484 | 485 | 479 | 479 | 11,000 |
2017/11/13 | 480 | 489 | 480 | 489 | 9,000 |
2017/11/10 | 482 | 482 | 482 | 482 | 2,000 |
2017/11/09 | 488 | 490 | 482 | 482 | 22,000 |
2017/11/08 | 485 | 494 | 480 | 494 | 24,000 |
2017/11/07 | 488 | 491 | 488 | 490 | 7,000 |
2017/11/06 | 489 | 490 | 484 | 486 | 16,000 |
2017/11/02 | 497 | 498 | 484 | 488 | 51,000 |
2017/11/01 | 501 | 501 | 497 | 497 | 9,000 |
2017/10/31 | 502 | 503 | 500 | 500 | 22,000 |
2017/10/30 | 498 | 503 | 495 | 500 | 27,000 |
2017/10/27 | 507 | 507 | 498 | 498 | 37,000 |
2017/10/26 | 502 | 516 | 502 | 504 | 12,000 |
2017/10/25 | 502 | 502 | 500 | 500 | 12,000 |
2017/10/24 | 502 | 509 | 502 | 508 | 15,000 |
2017/10/23 | 515 | 515 | 502 | 509 | 28,000 |
2017/10/20 | 518 | 518 | 507 | 507 | 18,000 |
2017/10/19 | 529 | 529 | 516 | 518 | 36,000 |
2017/10/18 | 543 | 543 | 529 | 530 | 18,000 |
2017/10/17 | 537 | 538 | 535 | 535 | 9,000 |
2017/10/16 | 532 | 549 | 532 | 540 | 32,000 |
2017/10/13 | 528 | 531 | 527 | 531 | 18,000 |
2017/10/12 | 538 | 538 | 530 | 530 | 29,000 |
2017/10/11 | 542 | 549 | 538 | 538 | 29,000 |
2017/10/10 | 562 | 562 | 550 | 550 | 24,000 |
2017/10/06 | 543 | 555 | 537 | 552 | 35,000 |
2017/10/05 | 555 | 555 | 543 | 546 | 37,000 |
2017/10/04 | 552 | 559 | 552 | 558 | 18,000 |
2017/10/03 | 555 | 559 | 545 | 551 | 43,000 |
2017/10/02 | 552 | 564 | 552 | 563 | 7,000 |
2017/09/29 | 561 | 571 | 541 | 552 | 55,000 |
2017/09/28 | 589 | 589 | 570 | 570 | 24,000 |
2017/09/27 | 598 | 600 | 560 | 579 | 75,000 |
2017/09/26 | 617 | 618 | 598 | 598 | 101,000 |
2017/09/25 | 601 | 618 | 597 | 597 | 121,000 |
2017/09/22 | 570 | 576 | 570 | 571 | 17,000 |
2017/09/21 | 570 | 570 | 547 | 570 | 18,000 |
2017/09/20 | 569 | 581 | 569 | 571 | 19,000 |
2017/09/19 | 584 | 585 | 575 | 575 | 14,000 |
2017/09/15 | 583 | 585 | 550 | 585 | 36,000 |
2017/09/14 | 573 | 583 | 561 | 574 | 26,000 |
2017/09/13 | 551 | 584 | 551 | 580 | 60,000 |
2017/09/12 | 550 | 555 | 545 | 551 | 36,000 |
2017/09/11 | 545 | 547 | 520 | 546 | 52,000 |
2017/09/08 | 554 | 565 | 535 | 545 | 57,000 |
2017/09/07 | 544 | 554 | 529 | 545 | 75,000 |
2017/09/06 | 516 | 529 | 511 | 524 | 24,000 |
2017/09/05 | 520 | 531 | 503 | 524 | 28,000 |
2017/09/04 | 521 | 522 | 511 | 517 | 26,000 |
2017/09/01 | 521 | 525 | 510 | 517 | 39,000 |
2017/08/31 | 516 | 524 | 511 | 519 | 17,000 |
2017/08/30 | 529 | 529 | 510 | 516 | 40,000 |
2017/08/29 | 522 | 530 | 512 | 519 | 54,000 |
2017/08/28 | 512 | 516 | 501 | 512 | 30,000 |
2017/08/25 | 510 | 515 | 500 | 507 | 53,000 |
2017/08/24 | 501 | 536 | 501 | 520 | 49,000 |
2017/08/23 | 530 | 530 | 501 | 511 | 70,000 |
2017/08/22 | 488 | 517 | 476 | 517 | 84,000 |
2017/08/21 | 475 | 480 | 475 | 480 | 16,000 |
2017/08/18 | 465 | 476 | 465 | 476 | 44,000 |
2017/08/17 | 470 | 479 | 462 | 475 | 25,000 |
2017/08/16 | 463 | 467 | 459 | 465 | 27,000 |
2017/08/15 | 474 | 480 | 465 | 465 | 21,000 |
2017/08/14 | 469 | 475 | 460 | 474 | 29,000 |
2017/08/10 | 450 | 465 | 441 | 461 | 28,000 |
2017/08/09 | 443 | 450 | 432 | 450 | 35,000 |
2017/08/08 | 460 | 460 | 451 | 451 | 30,000 |
2017/08/07 | 454 | 460 | 450 | 454 | 17,000 |
2017/08/04 | 440 | 450 | 440 | 450 | 22,000 |
2017/08/03 | 434 | 443 | 430 | 443 | 12,000 |
2017/08/02 | 426 | 430 | 426 | 429 | 6,000 |
2017/08/01 | 425 | 430 | 421 | 429 | 35,000 |
2017/07/31 | 429 | 435 | 429 | 433 | 23,000 |
2017/07/28 | 434 | 449 | 421 | 421 | 45,000 |
2017/07/27 | 434 | 434 | 426 | 426 | 18,000 |
2017/07/26 | 438 | 439 | 433 | 434 | 23,000 |
2017/07/25 | 435 | 440 | 433 | 439 | 13,000 |
2017/07/24 | 446 | 446 | 425 | 431 | 22,000 |
2017/07/21 | 450 | 450 | 446 | 446 | 12,000 |
2017/07/20 | 431 | 450 | 424 | 450 | 32,000 |
2017/07/19 | 426 | 441 | 426 | 430 | 15,000 |
2017/07/18 | 423 | 426 | 417 | 426 | 22,000 |
2017/07/14 | 434 | 434 | 419 | 420 | 46,000 |
2017/07/13 | 440 | 440 | 421 | 426 | 17,000 |
2017/07/12 | 432 | 440 | 432 | 440 | 10,000 |
2017/07/11 | 422 | 432 | 422 | 425 | 14,000 |
2017/07/10 | 420 | 425 | 419 | 424 | 20,000 |
2017/07/07 | 420 | 420 | 412 | 412 | 12,000 |
2017/07/06 | 424 | 424 | 417 | 417 | 13,000 |
2017/07/05 | 416 | 424 | 416 | 424 | 13,000 |
2017/07/04 | 418 | 418 | 412 | 412 | 10,000 |
2017/07/03 | 424 | 424 | 414 | 414 | 14,000 |
2017/06/30 | 420 | 420 | 420 | 420 | 3,000 |
2017/06/29 | 415 | 421 | 412 | 412 | 23,000 |
2017/06/28 | 422 | 422 | 422 | 422 | 3,000 |
2017/06/27 | 430 | 430 | 430 | 430 | 2,000 |
2017/06/26 | 428 | 436 | 428 | 436 | 4,000 |
2017/06/23 | 442 | 442 | 440 | 440 | 2,000 |
2017/06/22 | 450 | 459 | 450 | 450 | 4,000 |
2017/06/21 | 454 | 454 | 450 | 450 | 4,000 |
2017/06/20 | 461 | 463 | 445 | 456 | 25,000 |
2017/06/19 | 462 | 463 | 459 | 460 | 14,000 |
2017/06/16 | 448 | 465 | 448 | 454 | 24,000 |
2017/06/15 | 433 | 450 | 428 | 450 | 59,000 |
2017/06/14 | 439 | 444 | 439 | 444 | 10,000 |
2017/06/13 | 430 | 443 | 425 | 440 | 60,000 |
2017/06/12 | 425 | 425 | 420 | 425 | 43,000 |
2017/06/09 | 415 | 430 | 407 | 425 | 31,000 |
2017/06/08 | 416 | 416 | 415 | 416 | 7,000 |
2017/06/07 | 418 | 419 | 415 | 415 | 5,000 |
2017/06/06 | 425 | 425 | 418 | 418 | 14,000 |
2017/06/05 | 425 | 430 | 425 | 429 | 12,000 |
2017/06/02 | 422 | 429 | 422 | 425 | 3,000 |
2017/06/01 | 412 | 418 | 412 | 418 | 3,000 |
2017/05/31 | 407 | 416 | 407 | 416 | 8,000 |
2017/05/30 | 407 | 407 | 407 | 407 | 1,000 |
2017/05/29 | 412 | 412 | 412 | 412 | 1,000 |
2017/05/25 | 409 | 412 | 408 | 412 | 4,000 |
2017/05/23 | 409 | 409 | 409 | 409 | 1,000 |
2017/05/22 | 407 | 409 | 407 | 409 | 3,000 |
2017/05/19 | 396 | 409 | 396 | 409 | 13,000 |
2017/05/18 | 386 | 392 | 386 | 391 | 4,000 |
2017/05/17 | 392 | 394 | 392 | 394 | 8,000 |
2017/05/16 | 388 | 390 | 388 | 390 | 2,000 |
2017/05/15 | 396 | 396 | 393 | 396 | 3,000 |
2017/05/12 | 390 | 390 | 390 | 390 | 1,000 |
2017/05/11 | 393 | 396 | 391 | 392 | 10,000 |
2017/05/10 | 393 | 393 | 393 | 393 | 4,000 |
2017/05/09 | 395 | 396 | 391 | 391 | 5,000 |
2017/05/08 | 395 | 396 | 392 | 392 | 8,000 |
2017/05/02 | 390 | 391 | 390 | 390 | 6,000 |
2017/05/01 | 385 | 393 | 385 | 389 | 8,000 |
2017/04/28 | 382 | 382 | 382 | 382 | 1,000 |
2017/04/27 | 386 | 386 | 386 | 386 | 1,000 |
2017/04/26 | 381 | 383 | 381 | 383 | 3,000 |
2017/04/25 | 383 | 386 | 382 | 386 | 5,000 |
2017/04/24 | 384 | 390 | 384 | 390 | 5,000 |
2017/04/21 | 380 | 380 | 380 | 380 | 2,000 |
2017/04/20 | 380 | 380 | 380 | 380 | 4,000 |
2017/04/19 | 390 | 390 | 377 | 377 | 11,000 |
2017/04/18 | 398 | 400 | 390 | 390 | 15,000 |
2017/04/17 | 405 | 405 | 398 | 398 | 3,000 |
2017/04/14 | 421 | 429 | 413 | 413 | 27,000 |
2017/04/12 | 432 | 440 | 425 | 440 | 16,000 |
2017/04/11 | 435 | 453 | 434 | 440 | 28,000 |
2017/04/10 | 397 | 435 | 387 | 435 | 29,000 |
2017/04/07 | 403 | 409 | 403 | 409 | 9,000 |
2017/04/06 | 406 | 419 | 406 | 419 | 10,000 |
2017/04/03 | 407 | 407 | 407 | 407 | 1,000 |
2017/03/29 | 419 | 419 | 419 | 419 | 4,000 |
2017/03/27 | 427 | 427 | 427 | 427 | 1,000 |
2017/03/15 | 419 | 419 | 419 | 419 | 6,000 |
2017/03/14 | 416 | 416 | 411 | 411 | 22,000 |
2017/03/13 | 417 | 425 | 417 | 420 | 4,000 |
2017/03/10 | 412 | 423 | 410 | 416 | 20,000 |
2017/03/09 | 410 | 417 | 407 | 417 | 7,000 |
2017/03/07 | 419 | 419 | 411 | 418 | 8,000 |
2017/03/06 | 416 | 424 | 415 | 418 | 10,000 |
2017/03/03 | 413 | 415 | 409 | 415 | 19,000 |
2017/03/01 | 410 | 415 | 403 | 415 | 6,000 |
2017/02/28 | 410 | 422 | 410 | 418 | 19,000 |
2017/02/27 | 411 | 413 | 411 | 413 | 3,000 |
2017/02/24 | 413 | 413 | 407 | 408 | 6,000 |
2017/02/23 | 401 | 413 | 401 | 413 | 18,000 |
2017/02/22 | 400 | 404 | 400 | 404 | 6,000 |
2017/02/21 | 403 | 403 | 400 | 403 | 3,000 |
2017/02/20 | 395 | 400 | 395 | 400 | 5,000 |
2017/02/17 | 392 | 396 | 392 | 396 | 9,000 |
2017/02/16 | 400 | 400 | 400 | 400 | 7,000 |
2017/02/15 | 402 | 402 | 398 | 401 | 11,000 |
2017/02/13 | 400 | 400 | 397 | 400 | 7,000 |
2017/02/10 | 402 | 402 | 402 | 402 | 1,000 |
2017/02/09 | 393 | 400 | 393 | 399 | 15,000 |
2017/02/07 | 399 | 399 | 399 | 399 | 8,000 |
2017/02/06 | 400 | 404 | 399 | 404 | 8,000 |
2017/02/03 | 398 | 398 | 398 | 398 | 3,000 |
2017/02/02 | 406 | 409 | 401 | 401 | 5,000 |
2017/02/01 | 417 | 417 | 400 | 411 | 14,000 |
2017/01/31 | 400 | 415 | 400 | 405 | 32,000 |
2017/01/30 | 405 | 413 | 402 | 402 | 14,000 |
2017/01/26 | 400 | 400 | 400 | 400 | 1,000 |
2017/01/25 | 405 | 405 | 397 | 397 | 3,000 |
2017/01/24 | 411 | 411 | 411 | 411 | 2,000 |
2017/01/23 | 413 | 415 | 406 | 406 | 26,000 |
2017/01/20 | 400 | 409 | 392 | 409 | 42,000 |
2017/01/19 | 405 | 405 | 400 | 400 | 6,000 |
2017/01/18 | 401 | 406 | 399 | 406 | 12,000 |
2017/01/17 | 402 | 402 | 402 | 402 | 9,000 |
2017/01/16 | 403 | 406 | 403 | 406 | 16,000 |
2017/01/13 | 409 | 409 | 409 | 409 | 5,000 |
2017/01/12 | 412 | 412 | 402 | 409 | 14,000 |
2017/01/11 | 416 | 416 | 408 | 416 | 13,000 |
2017/01/10 | 412 | 412 | 403 | 410 | 35,000 |
2017/01/06 | 404 | 412 | 404 | 412 | 9,000 |
2017/01/05 | 402 | 408 | 402 | 408 | 5,000 |
2017/01/04 | 404 | 411 | 404 | 408 | 16,000 |