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 |
---|---|---|---|---|---|
2018/12/28 | 5,500 | 5,500 | 5,500 | 5,500 | 100 |
2018/12/26 | 5,490 | 5,500 | 5,490 | 5,500 | 600 |
2018/12/25 | 5,430 | 5,490 | 5,430 | 5,490 | 200 |
2018/12/20 | 5,450 | 5,450 | 5,440 | 5,440 | 1,200 |
2018/12/12 | 5,450 | 5,450 | 5,450 | 5,450 | 100 |
2018/12/11 | 5,450 | 5,450 | 5,450 | 5,450 | 100 |
2018/12/10 | 5,500 | 5,510 | 5,500 | 5,510 | 200 |
2018/12/04 | 5,570 | 5,570 | 5,570 | 5,570 | 100 |
2018/12/03 | 5,600 | 5,600 | 5,600 | 5,600 | 200 |
2018/11/27 | 5,600 | 5,600 | 5,600 | 5,600 | 200 |
2018/11/22 | 5,690 | 5,690 | 5,690 | 5,690 | 100 |
2018/11/21 | 5,800 | 5,800 | 5,690 | 5,690 | 1,000 |
2018/11/16 | 5,800 | 5,810 | 5,800 | 5,810 | 600 |
2018/11/15 | 5,810 | 5,810 | 5,810 | 5,810 | 200 |
2018/11/13 | 5,720 | 5,720 | 5,710 | 5,710 | 300 |
2018/11/09 | 5,740 | 5,740 | 5,740 | 5,740 | 100 |
2018/11/05 | 5,830 | 5,830 | 5,720 | 5,720 | 400 |
2018/11/01 | 5,810 | 5,820 | 5,810 | 5,810 | 500 |
2018/10/30 | 5,800 | 5,800 | 5,800 | 5,800 | 600 |
2018/10/29 | 5,950 | 5,950 | 5,900 | 5,900 | 500 |
2018/10/26 | 5,900 | 5,940 | 5,900 | 5,940 | 600 |
2018/10/25 | 5,810 | 5,910 | 5,800 | 5,910 | 800 |
2018/10/24 | 5,840 | 5,840 | 5,840 | 5,840 | 200 |
2018/10/23 | 5,900 | 5,900 | 5,810 | 5,900 | 700 |
2018/10/18 | 5,900 | 5,900 | 5,900 | 5,900 | 100 |
2018/10/17 | 5,960 | 5,960 | 5,900 | 5,900 | 400 |
2018/10/16 | 5,710 | 5,830 | 5,710 | 5,800 | 800 |
2018/10/15 | 5,700 | 5,700 | 5,700 | 5,700 | 400 |
2018/10/12 | 5,700 | 5,700 | 5,620 | 5,620 | 1,100 |
2018/10/11 | 5,760 | 5,760 | 5,620 | 5,670 | 1,900 |
2018/10/10 | 5,780 | 5,780 | 5,660 | 5,660 | 300 |
2018/10/09 | 5,570 | 5,570 | 5,530 | 5,530 | 1,700 |
2018/10/05 | 5,590 | 5,590 | 5,430 | 5,430 | 1,000 |
2018/10/04 | 5,600 | 5,600 | 5,500 | 5,500 | 800 |
2018/10/03 | 5,610 | 5,610 | 5,500 | 5,500 | 500 |
2018/10/02 | 5,620 | 5,620 | 5,600 | 5,600 | 300 |
2018/10/01 | 5,600 | 5,600 | 5,600 | 5,600 | 200 |
2018/09/28 | 5,560 | 5,560 | 5,560 | 5,560 | 400 |
2018/09/27 | 5,560 | 5,560 | 5,540 | 5,540 | 500 |
2018/09/26 | 5,450 | 5,450 | 5,450 | 5,450 | 400 |
2018/09/26 | 1 -> 0.10 分割 | ||||
2018/09/25 | 550 | 555 | 550 | 555 | 10,000 |
2018/09/21 | 552 | 552 | 550 | 550 | 5,000 |
2018/09/14 | 556 | 557 | 555 | 556 | 14,000 |
2018/09/12 | 541 | 541 | 541 | 541 | 2,000 |
2018/09/11 | 525 | 545 | 525 | 545 | 12,000 |
2018/09/06 | 511 | 511 | 511 | 511 | 1,000 |
2018/09/05 | 510 | 511 | 502 | 502 | 6,000 |
2018/09/03 | 533 | 533 | 533 | 533 | 2,000 |
2018/08/30 | 533 | 533 | 533 | 533 | 1,000 |
2018/08/29 | 523 | 533 | 523 | 533 | 2,000 |
2018/08/27 | 543 | 543 | 543 | 543 | 4,000 |
2018/08/22 | 543 | 543 | 543 | 543 | 4,000 |
2018/08/17 | 537 | 537 | 537 | 537 | 1,000 |
2018/08/16 | 538 | 538 | 537 | 537 | 3,000 |
2018/08/15 | 557 | 557 | 538 | 538 | 3,000 |
2018/08/13 | 569 | 569 | 559 | 559 | 2,000 |
2018/08/10 | 570 | 570 | 570 | 570 | 1,000 |
2018/08/06 | 580 | 580 | 580 | 580 | 1,000 |
2018/08/02 | 559 | 565 | 559 | 565 | 8,000 |
2018/08/01 | 554 | 554 | 554 | 554 | 1,000 |
2018/07/31 | 555 | 555 | 554 | 554 | 8,000 |
2018/07/30 | 550 | 557 | 550 | 555 | 8,000 |
2018/07/27 | 565 | 565 | 550 | 550 | 5,000 |
2018/07/26 | 550 | 557 | 550 | 557 | 3,000 |
2018/07/24 | 548 | 550 | 547 | 550 | 13,000 |
2018/07/19 | 532 | 549 | 532 | 549 | 4,000 |
2018/07/17 | 532 | 532 | 532 | 532 | 1,000 |
2018/07/13 | 538 | 539 | 538 | 539 | 6,000 |
2018/07/12 | 535 | 538 | 533 | 533 | 5,000 |
2018/07/10 | 532 | 535 | 532 | 535 | 5,000 |
2018/07/09 | 525 | 527 | 525 | 527 | 10,000 |
2018/07/06 | 524 | 525 | 524 | 525 | 2,000 |
2018/07/05 | 521 | 521 | 521 | 521 | 5,000 |
2018/07/03 | 526 | 526 | 516 | 516 | 10,000 |
2018/06/28 | 514 | 520 | 513 | 520 | 13,000 |
2018/06/27 | 514 | 514 | 509 | 510 | 4,000 |
2018/06/25 | 504 | 504 | 504 | 504 | 1,000 |
2018/06/22 | 503 | 510 | 503 | 503 | 3,000 |
2018/06/15 | 501 | 501 | 501 | 501 | 3,000 |
2018/06/11 | 501 | 501 | 501 | 501 | 7,000 |
2018/06/06 | 502 | 502 | 500 | 500 | 4,000 |
2018/06/04 | 503 | 503 | 503 | 503 | 7,000 |
2018/06/01 | 510 | 513 | 510 | 513 | 4,000 |
2018/05/28 | 501 | 511 | 501 | 510 | 10,000 |
2018/05/25 | 501 | 501 | 501 | 501 | 4,000 |
2018/05/24 | 502 | 503 | 502 | 502 | 3,000 |
2018/05/21 | 501 | 506 | 501 | 503 | 5,000 |
2018/05/18 | 499 | 500 | 499 | 500 | 2,000 |
2018/05/17 | 499 | 500 | 498 | 498 | 5,000 |
2018/05/16 | 496 | 498 | 495 | 495 | 11,000 |
2018/05/15 | 495 | 502 | 494 | 502 | 70,000 |
2018/05/14 | 525 | 525 | 486 | 495 | 34,000 |
2018/05/09 | 523 | 524 | 523 | 524 | 4,000 |
2018/05/08 | 523 | 523 | 523 | 523 | 1,000 |
2018/05/02 | 519 | 522 | 517 | 517 | 5,000 |
2018/04/26 | 528 | 528 | 517 | 517 | 9,000 |
2018/04/25 | 521 | 521 | 521 | 521 | 1,000 |
2018/04/24 | 516 | 516 | 516 | 516 | 4,000 |
2018/04/23 | 515 | 515 | 515 | 515 | 1,000 |
2018/04/17 | 525 | 525 | 525 | 525 | 1,000 |
2018/04/13 | 525 | 525 | 525 | 525 | 2,000 |
2018/04/12 | 525 | 525 | 525 | 525 | 1,000 |
2018/04/11 | 525 | 526 | 520 | 525 | 6,000 |
2018/04/10 | 526 | 526 | 522 | 525 | 8,000 |
2018/04/06 | 534 | 534 | 527 | 527 | 3,000 |
2018/04/05 | 533 | 533 | 530 | 531 | 3,000 |
2018/04/04 | 535 | 535 | 524 | 525 | 7,000 |
2018/04/03 | 528 | 528 | 528 | 528 | 1,000 |
2018/04/02 | 528 | 528 | 528 | 528 | 7,000 |
2018/03/30 | 534 | 534 | 521 | 521 | 9,000 |
2018/03/29 | 527 | 532 | 519 | 521 | 28,000 |
2018/03/28 | 521 | 526 | 495 | 526 | 33,000 |
2018/03/27 | 523 | 535 | 520 | 521 | 17,000 |
2018/03/26 | 513 | 513 | 510 | 510 | 7,000 |
2018/03/23 | 519 | 519 | 501 | 501 | 6,000 |
2018/03/22 | 519 | 530 | 519 | 530 | 9,000 |
2018/03/20 | 525 | 525 | 515 | 519 | 4,000 |
2018/03/19 | 534 | 534 | 515 | 515 | 3,000 |
2018/03/16 | 535 | 535 | 520 | 530 | 28,000 |
2018/03/15 | 532 | 532 | 525 | 525 | 2,000 |
2018/03/14 | 532 | 532 | 532 | 532 | 1,000 |
2018/03/13 | 521 | 521 | 520 | 520 | 4,000 |
2018/03/12 | 520 | 525 | 520 | 525 | 4,000 |
2018/03/09 | 532 | 539 | 522 | 525 | 11,000 |
2018/03/08 | 530 | 530 | 529 | 529 | 2,000 |
2018/03/07 | 506 | 516 | 506 | 516 | 2,000 |
2018/03/06 | 530 | 535 | 525 | 525 | 4,000 |
2018/03/05 | 530 | 530 | 521 | 521 | 3,000 |
2018/03/02 | 529 | 529 | 529 | 529 | 1,000 |
2018/02/28 | 530 | 530 | 530 | 530 | 2,000 |
2018/02/27 | 525 | 530 | 525 | 530 | 5,000 |
2018/02/26 | 514 | 515 | 514 | 515 | 2,000 |
2018/02/23 | 515 | 515 | 515 | 515 | 1,000 |
2018/02/22 | 516 | 516 | 516 | 516 | 1,000 |
2018/02/21 | 519 | 519 | 519 | 519 | 1,000 |
2018/02/20 | 510 | 510 | 510 | 510 | 1,000 |
2018/02/19 | 505 | 520 | 505 | 520 | 4,000 |
2018/02/16 | 494 | 494 | 494 | 494 | 2,000 |
2018/02/14 | 495 | 495 | 490 | 490 | 5,000 |
2018/02/13 | 497 | 505 | 497 | 505 | 5,000 |
2018/02/09 | 500 | 511 | 495 | 496 | 15,000 |
2018/02/08 | 511 | 520 | 511 | 512 | 8,000 |
2018/02/07 | 511 | 514 | 504 | 514 | 13,000 |
2018/02/06 | 501 | 520 | 500 | 510 | 15,000 |
2018/02/05 | 551 | 551 | 544 | 544 | 12,000 |
2018/02/02 | 554 | 560 | 549 | 558 | 22,000 |
2018/02/01 | 547 | 549 | 544 | 548 | 17,000 |
2018/01/31 | 549 | 549 | 547 | 547 | 3,000 |
2018/01/30 | 548 | 551 | 548 | 549 | 8,000 |
2018/01/29 | 545 | 550 | 544 | 550 | 7,000 |
2018/01/26 | 557 | 557 | 550 | 550 | 6,000 |
2018/01/25 | 559 | 559 | 558 | 558 | 2,000 |
2018/01/24 | 555 | 559 | 549 | 554 | 10,000 |
2018/01/23 | 552 | 559 | 549 | 549 | 48,000 |
2018/01/22 | 566 | 566 | 542 | 552 | 27,000 |
2018/01/19 | 550 | 566 | 549 | 566 | 11,000 |
2018/01/18 | 550 | 550 | 543 | 550 | 23,000 |
2018/01/17 | 550 | 560 | 535 | 548 | 16,000 |
2018/01/16 | 529 | 538 | 527 | 538 | 11,000 |
2018/01/15 | 516 | 529 | 511 | 527 | 27,000 |
2018/01/12 | 520 | 520 | 510 | 512 | 21,000 |
2018/01/11 | 522 | 522 | 509 | 522 | 26,000 |
2018/01/10 | 521 | 522 | 518 | 518 | 19,000 |
2018/01/09 | 520 | 523 | 519 | 523 | 9,000 |
2018/01/05 | 520 | 524 | 516 | 520 | 30,000 |
2018/01/04 | 532 | 536 | 517 | 523 | 20,000 |