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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,880 | 1,894 | 1,880 | 1,894 | 1,700 |
| 2023/12/28 | 1,856 | 1,884 | 1,856 | 1,883 | 2,500 |
| 2023/12/27 | 1,876 | 1,876 | 1,855 | 1,855 | 900 |
| 2023/12/26 | 1,934 | 1,938 | 1,853 | 1,881 | 5,900 |
| 2023/12/25 | 1,922 | 1,943 | 1,905 | 1,922 | 7,700 |
| 2023/12/22 | 1,862 | 1,910 | 1,862 | 1,898 | 4,500 |
| 2023/12/21 | 1,852 | 1,858 | 1,839 | 1,855 | 2,200 |
| 2023/12/20 | 1,850 | 1,880 | 1,850 | 1,880 | 5,200 |
| 2023/12/19 | 1,826 | 1,850 | 1,826 | 1,850 | 3,300 |
| 2023/12/18 | 1,811 | 1,859 | 1,800 | 1,845 | 11,000 |
| 2023/12/15 | 1,785 | 1,785 | 1,760 | 1,780 | 2,800 |
| 2023/12/14 | 1,772 | 1,781 | 1,766 | 1,780 | 1,400 |
| 2023/12/13 | 1,801 | 1,801 | 1,774 | 1,778 | 4,200 |
| 2023/12/12 | 1,805 | 1,805 | 1,805 | 1,805 | 400 |
| 2023/12/11 | 1,780 | 1,788 | 1,772 | 1,780 | 1,600 |
| 2023/12/08 | 1,805 | 1,805 | 1,781 | 1,781 | 1,500 |
| 2023/12/07 | 1,814 | 1,814 | 1,793 | 1,813 | 3,700 |
| 2023/12/06 | 1,782 | 1,814 | 1,782 | 1,814 | 1,200 |
| 2023/12/05 | 1,811 | 1,814 | 1,782 | 1,782 | 5,300 |
| 2023/12/04 | 1,784 | 1,830 | 1,784 | 1,814 | 3,600 |
| 2023/12/01 | 1,796 | 1,796 | 1,784 | 1,784 | 800 |
| 2023/11/30 | 1,792 | 1,792 | 1,782 | 1,782 | 900 |
| 2023/11/29 | 1,781 | 1,798 | 1,780 | 1,790 | 1,800 |
| 2023/11/28 | 1,800 | 1,800 | 1,781 | 1,785 | 1,800 |
| 2023/11/27 | 1,812 | 1,825 | 1,795 | 1,805 | 3,900 |
| 2023/11/24 | 1,799 | 1,808 | 1,781 | 1,800 | 3,400 |
| 2023/11/22 | 1,841 | 1,872 | 1,756 | 1,805 | 35,300 |
| 2023/11/21 | 1,715 | 1,721 | 1,700 | 1,721 | 1,600 |
| 2023/11/20 | 1,705 | 1,708 | 1,705 | 1,708 | 700 |
| 2023/11/17 | 1,698 | 1,710 | 1,697 | 1,700 | 900 |
| 2023/11/16 | 1,695 | 1,718 | 1,691 | 1,712 | 3,200 |
| 2023/11/15 | 1,715 | 1,715 | 1,681 | 1,695 | 2,700 |
| 2023/11/14 | 1,689 | 1,701 | 1,679 | 1,679 | 1,000 |
| 2023/11/13 | 1,746 | 1,746 | 1,673 | 1,695 | 4,600 |
| 2023/11/10 | 1,767 | 1,921 | 1,690 | 1,753 | 20,100 |
| 2023/11/09 | 1,749 | 1,764 | 1,737 | 1,764 | 3,800 |
| 2023/11/08 | 1,762 | 1,765 | 1,748 | 1,752 | 4,200 |
| 2023/11/07 | 1,757 | 1,774 | 1,750 | 1,773 | 2,300 |
| 2023/11/06 | 1,770 | 1,775 | 1,750 | 1,757 | 4,600 |
| 2023/11/02 | 1,753 | 1,761 | 1,749 | 1,761 | 5,300 |
| 2023/11/01 | 1,759 | 1,777 | 1,707 | 1,761 | 4,400 |
| 2023/10/31 | 1,735 | 1,759 | 1,696 | 1,759 | 5,500 |
| 2023/10/30 | 1,670 | 1,717 | 1,670 | 1,717 | 2,400 |
| 2023/10/27 | 1,668 | 1,710 | 1,629 | 1,710 | 3,900 |
| 2023/10/26 | 1,675 | 1,698 | 1,662 | 1,662 | 1,600 |
| 2023/10/25 | 1,699 | 1,699 | 1,697 | 1,698 | 1,000 |
| 2023/10/24 | 1,675 | 1,690 | 1,603 | 1,679 | 8,400 |
| 2023/10/23 | 1,695 | 1,702 | 1,667 | 1,679 | 5,000 |
| 2023/10/20 | 1,701 | 1,710 | 1,671 | 1,710 | 2,300 |
| 2023/10/19 | 1,701 | 1,715 | 1,696 | 1,715 | 2,000 |
| 2023/10/18 | 1,690 | 1,723 | 1,690 | 1,723 | 1,600 |
| 2023/10/17 | 1,730 | 1,750 | 1,700 | 1,700 | 2,000 |
| 2023/10/16 | 1,682 | 1,714 | 1,660 | 1,709 | 8,400 |
| 2023/10/13 | 1,712 | 1,724 | 1,690 | 1,695 | 6,700 |
| 2023/10/12 | 1,722 | 1,768 | 1,722 | 1,725 | 3,800 |
| 2023/10/11 | 1,750 | 1,762 | 1,748 | 1,762 | 2,700 |
| 2023/10/10 | 1,794 | 1,794 | 1,735 | 1,770 | 5,600 |
| 2023/10/06 | 1,720 | 1,755 | 1,720 | 1,754 | 1,800 |
| 2023/10/05 | 1,747 | 1,760 | 1,703 | 1,720 | 1,700 |
| 2023/10/04 | 1,783 | 1,783 | 1,698 | 1,737 | 11,000 |
| 2023/10/03 | 1,876 | 1,897 | 1,806 | 1,806 | 12,800 |
| 2023/10/02 | 1,972 | 1,973 | 1,882 | 1,882 | 11,700 |
| 2023/09/29 | 1,999 | 1,999 | 1,967 | 1,972 | 1,800 |
| 2023/09/28 | 1,989 | 2,000 | 1,961 | 1,982 | 4,400 |
| 2023/09/28 | 1 -> 2.00 分割 | ||||
| 2023/09/27 | 3,975 | 3,975 | 3,895 | 3,975 | 1,800 |
| 2023/09/26 | 3,950 | 3,980 | 3,890 | 3,980 | 2,000 |
| 2023/09/25 | 3,950 | 4,020 | 3,900 | 3,955 | 3,000 |
| 2023/09/22 | 3,825 | 3,975 | 3,825 | 3,950 | 1,100 |
| 2023/09/21 | 3,995 | 4,050 | 3,820 | 3,820 | 6,800 |
| 2023/09/20 | 4,015 | 4,045 | 3,990 | 4,045 | 2,500 |
| 2023/09/19 | 4,080 | 4,180 | 3,975 | 3,985 | 9,200 |
| 2023/09/15 | 4,125 | 4,290 | 4,070 | 4,080 | 11,700 |
| 2023/09/14 | 4,085 | 4,085 | 3,960 | 4,055 | 6,300 |
| 2023/09/13 | 4,080 | 4,150 | 4,055 | 4,080 | 3,900 |
| 2023/09/12 | 4,015 | 4,100 | 3,995 | 4,100 | 3,200 |
| 2023/09/11 | 4,150 | 4,150 | 4,015 | 4,040 | 3,400 |
| 2023/09/08 | 4,050 | 4,190 | 3,935 | 4,140 | 8,600 |
| 2023/09/07 | 4,060 | 4,255 | 4,045 | 4,055 | 6,400 |
| 2023/09/06 | 4,190 | 4,190 | 4,015 | 4,100 | 6,600 |
| 2023/09/05 | 4,325 | 4,400 | 4,060 | 4,130 | 24,900 |
| 2023/09/04 | 4,105 | 4,445 | 3,915 | 4,300 | 50,200 |
| 2023/09/01 | 3,645 | 4,050 | 3,640 | 3,915 | 29,300 |
| 2023/08/31 | 3,650 | 3,655 | 3,530 | 3,605 | 5,600 |
| 2023/08/30 | 3,775 | 3,785 | 3,655 | 3,655 | 5,700 |
| 2023/08/29 | 3,835 | 3,835 | 3,660 | 3,750 | 9,400 |
| 2023/08/28 | 3,640 | 3,800 | 3,545 | 3,775 | 40,400 |
| 2023/08/25 | 3,290 | 3,290 | 3,290 | 3,290 | 100 |
| 2023/08/24 | 3,260 | 3,375 | 3,260 | 3,305 | 800 |
| 2023/08/23 | 3,260 | 3,290 | 3,250 | 3,280 | 600 |
| 2023/08/22 | 3,200 | 3,275 | 3,200 | 3,260 | 1,600 |
| 2023/08/21 | 3,255 | 3,255 | 3,155 | 3,195 | 2,700 |
| 2023/08/18 | 3,305 | 3,305 | 3,120 | 3,260 | 2,400 |
| 2023/08/17 | 3,405 | 3,405 | 3,300 | 3,300 | 1,300 |
| 2023/08/16 | 3,430 | 3,440 | 3,405 | 3,405 | 1,000 |
| 2023/08/15 | 3,460 | 3,460 | 3,425 | 3,435 | 900 |
| 2023/08/14 | 3,430 | 3,500 | 3,430 | 3,435 | 1,000 |
| 2023/08/10 | 3,410 | 3,505 | 3,405 | 3,500 | 1,700 |
| 2023/08/09 | 3,455 | 3,455 | 3,375 | 3,435 | 700 |
| 2023/08/08 | 3,455 | 3,455 | 3,455 | 3,455 | 200 |
| 2023/08/07 | 3,460 | 3,470 | 3,355 | 3,385 | 6,100 |
| 2023/08/04 | 3,590 | 3,695 | 3,430 | 3,495 | 11,300 |
| 2023/08/03 | 3,530 | 3,595 | 3,525 | 3,595 | 1,900 |
| 2023/08/02 | 3,600 | 3,625 | 3,560 | 3,600 | 1,800 |
| 2023/08/01 | 3,600 | 3,640 | 3,510 | 3,610 | 4,900 |
| 2023/07/31 | 3,650 | 3,685 | 3,515 | 3,590 | 4,800 |
| 2023/07/28 | 3,650 | 3,650 | 3,520 | 3,580 | 7,100 |
| 2023/07/27 | 3,650 | 3,860 | 3,540 | 3,710 | 42,200 |
| 2023/07/26 | 3,415 | 3,440 | 3,415 | 3,440 | 300 |
| 2023/07/25 | 3,480 | 3,480 | 3,410 | 3,410 | 1,200 |
| 2023/07/24 | 3,430 | 3,480 | 3,430 | 3,480 | 500 |
| 2023/07/21 | 3,385 | 3,420 | 3,380 | 3,420 | 1,700 |
| 2023/07/20 | 3,420 | 3,420 | 3,400 | 3,400 | 900 |
| 2023/07/19 | 3,375 | 3,470 | 3,375 | 3,420 | 1,100 |
| 2023/07/18 | 3,330 | 3,490 | 3,300 | 3,490 | 3,700 |
| 2023/07/14 | 3,350 | 3,380 | 3,340 | 3,380 | 900 |
| 2023/07/13 | 3,425 | 3,425 | 3,340 | 3,355 | 2,200 |
| 2023/07/12 | 3,460 | 3,460 | 3,420 | 3,445 | 1,300 |
| 2023/07/11 | 3,520 | 3,520 | 3,430 | 3,495 | 2,900 |
| 2023/07/10 | 3,580 | 3,580 | 3,490 | 3,510 | 600 |
| 2023/07/07 | 3,525 | 3,575 | 3,450 | 3,510 | 2,500 |
| 2023/07/06 | 3,600 | 3,600 | 3,535 | 3,545 | 2,800 |
| 2023/07/05 | 3,645 | 3,660 | 3,585 | 3,615 | 1,900 |
| 2023/07/04 | 3,720 | 3,720 | 3,640 | 3,645 | 1,700 |
| 2023/07/03 | 3,645 | 3,720 | 3,645 | 3,710 | 5,400 |
| 2023/06/30 | 3,580 | 3,635 | 3,510 | 3,575 | 2,000 |
| 2023/06/29 | 3,475 | 3,605 | 3,475 | 3,595 | 3,600 |
| 2023/06/28 | 3,430 | 3,505 | 3,420 | 3,475 | 2,800 |
| 2023/06/27 | 3,575 | 3,575 | 3,410 | 3,425 | 5,000 |
| 2023/06/26 | 3,600 | 3,600 | 3,540 | 3,540 | 600 |
| 2023/06/23 | 3,645 | 3,645 | 3,475 | 3,600 | 9,200 |
| 2023/06/22 | 3,800 | 3,800 | 3,625 | 3,645 | 9,500 |
| 2023/06/21 | 3,900 | 3,900 | 3,755 | 3,800 | 8,700 |
| 2023/06/20 | 3,930 | 3,955 | 3,840 | 3,910 | 4,400 |
| 2023/06/19 | 3,850 | 3,970 | 3,800 | 3,935 | 7,300 |
| 2023/06/16 | 3,950 | 3,950 | 3,840 | 3,860 | 3,700 |
| 2023/06/15 | 3,965 | 3,965 | 3,860 | 3,950 | 2,000 |
| 2023/06/14 | 4,050 | 4,105 | 3,845 | 3,945 | 10,100 |
| 2023/06/13 | 3,975 | 4,125 | 3,975 | 4,080 | 15,200 |
| 2023/06/12 | 3,870 | 3,950 | 3,800 | 3,940 | 7,300 |
| 2023/06/09 | 3,825 | 3,825 | 3,750 | 3,800 | 2,400 |
| 2023/06/08 | 3,740 | 3,840 | 3,740 | 3,755 | 3,600 |
| 2023/06/07 | 3,865 | 3,875 | 3,720 | 3,780 | 5,900 |
| 2023/06/06 | 3,960 | 3,960 | 3,850 | 3,860 | 5,600 |
| 2023/06/05 | 3,920 | 4,000 | 3,860 | 3,925 | 10,500 |
| 2023/06/02 | 3,710 | 4,035 | 3,700 | 3,905 | 16,300 |
| 2023/06/01 | 3,840 | 3,935 | 3,660 | 3,710 | 7,900 |
| 2023/05/31 | 3,650 | 3,700 | 3,560 | 3,560 | 1,200 |
| 2023/05/30 | 3,530 | 3,700 | 3,530 | 3,650 | 2,800 |
| 2023/05/29 | 3,500 | 3,590 | 3,500 | 3,590 | 2,400 |
| 2023/05/26 | 3,620 | 3,620 | 3,410 | 3,570 | 2,800 |
| 2023/05/25 | 3,625 | 3,625 | 3,545 | 3,620 | 1,900 |
| 2023/05/24 | 3,625 | 3,625 | 3,575 | 3,575 | 900 |
| 2023/05/23 | 3,710 | 3,750 | 3,565 | 3,620 | 4,400 |
| 2023/05/22 | 3,605 | 3,875 | 3,555 | 3,730 | 5,800 |
| 2023/05/19 | 3,540 | 3,615 | 3,455 | 3,615 | 7,400 |
| 2023/05/18 | 3,665 | 3,665 | 3,455 | 3,565 | 6,600 |
| 2023/05/17 | 3,570 | 3,690 | 3,555 | 3,615 | 3,600 |
| 2023/05/16 | 3,570 | 3,625 | 3,430 | 3,610 | 10,700 |
| 2023/05/15 | 3,595 | 3,785 | 3,545 | 3,585 | 9,400 |
| 2023/05/12 | 3,950 | 4,095 | 3,510 | 3,525 | 30,400 |
| 2023/05/11 | 3,835 | 4,000 | 3,835 | 3,910 | 8,600 |
| 2023/05/10 | 3,985 | 4,005 | 3,835 | 3,835 | 15,000 |
| 2023/05/09 | 4,140 | 4,180 | 3,980 | 4,055 | 19,800 |
| 2023/05/08 | 4,070 | 4,435 | 4,070 | 4,175 | 27,000 |
| 2023/05/02 | 4,020 | 4,175 | 4,005 | 4,030 | 10,400 |
| 2023/05/01 | 4,025 | 4,160 | 4,025 | 4,035 | 7,500 |
| 2023/04/28 | 4,055 | 4,135 | 4,010 | 4,010 | 9,500 |
| 2023/04/27 | 4,125 | 4,375 | 4,085 | 4,085 | 20,800 |
| 2023/04/26 | 4,125 | 4,250 | 4,055 | 4,125 | 27,900 |
| 2023/04/25 | 4,570 | 4,595 | 4,255 | 4,315 | 32,500 |
| 2023/04/24 | 4,860 | 4,860 | 4,530 | 4,665 | 15,900 |
| 2023/04/21 | 4,870 | 4,875 | 4,715 | 4,765 | 10,600 |
| 2023/04/20 | 4,865 | 5,100 | 4,785 | 4,810 | 32,600 |
| 2023/04/19 | 5,050 | 5,050 | 4,850 | 4,850 | 13,400 |
| 2023/04/18 | 5,280 | 5,300 | 5,000 | 5,000 | 25,200 |
| 2023/04/17 | 4,975 | 5,490 | 4,975 | 5,380 | 72,500 |
| 2023/04/14 | 5,210 | 5,310 | 5,040 | 5,050 | 42,300 |
| 2023/04/13 | 5,790 | 6,280 | 5,300 | 5,460 | 72,300 |
| 2023/04/12 | 5,830 | 6,440 | 5,550 | 5,960 | 163,200 |
| 2023/04/11 | 6,930 | 7,500 | 6,360 | 6,550 | 452,600 |
| 2023/04/10 | 5,930 | 6,530 | 5,630 | 6,530 | 223,400 |
| 2023/04/07 | 6,270 | 6,700 | 5,300 | 5,530 | 385,600 |
| 2023/04/06 | 6,170 | 6,170 | 6,080 | 6,170 | 43,700 |
| 2023/04/05 | 4,690 | 6,000 | 4,605 | 5,170 | 419,500 |
| 2023/04/04 | 5,370 | 5,700 | 5,270 | 5,270 | 124,300 |
| 2023/04/03 | 7,500 | 9,030 | 5,820 | 6,270 | 342,000 |
| 2023/03/31 | 5,250 | 5,250 | 5,250 | 5,250 | 3,400 |
| 2023/03/30 | 4,545 | 4,545 | 4,545 | 4,545 | 2,700 |
| 2023/03/29 | 3,265 | 3,895 | 3,265 | 3,895 | 61,300 |
| 2023/03/28 | 2,985 | 3,200 | 2,858 | 3,195 | 33,000 |
| 2023/03/27 | 3,210 | 3,210 | 3,210 | 3,210 | 10,800 |
| 2023/03/24 | 2,681 | 2,706 | 2,681 | 2,706 | 1,000 |
| 2023/03/23 | 2,680 | 2,700 | 2,651 | 2,700 | 400 |
| 2023/03/22 | 2,641 | 2,680 | 2,621 | 2,680 | 1,400 |
| 2023/03/20 | 2,700 | 2,700 | 2,641 | 2,641 | 1,000 |
| 2023/03/17 | 2,671 | 2,760 | 2,671 | 2,700 | 600 |
| 2023/03/16 | 2,670 | 2,694 | 2,661 | 2,694 | 900 |
| 2023/03/15 | 2,680 | 2,720 | 2,680 | 2,720 | 900 |
| 2023/03/14 | 2,701 | 2,701 | 2,650 | 2,673 | 1,300 |
| 2023/03/13 | 2,710 | 2,730 | 2,703 | 2,730 | 1,200 |
| 2023/03/10 | 2,717 | 2,727 | 2,711 | 2,723 | 1,300 |
| 2023/03/09 | 2,712 | 2,719 | 2,712 | 2,719 | 400 |
| 2023/03/08 | 2,720 | 2,735 | 2,711 | 2,711 | 500 |
| 2023/03/07 | 2,720 | 2,740 | 2,720 | 2,730 | 900 |
| 2023/03/06 | 2,711 | 2,750 | 2,711 | 2,715 | 1,700 |
| 2023/03/03 | 2,688 | 2,713 | 2,688 | 2,707 | 1,200 |
| 2023/03/02 | 2,704 | 2,719 | 2,684 | 2,700 | 4,100 |
| 2023/03/01 | 2,798 | 2,799 | 2,705 | 2,745 | 1,200 |
| 2023/02/28 | 2,720 | 2,730 | 2,700 | 2,708 | 5,600 |
| 2023/02/27 | 2,723 | 2,733 | 2,717 | 2,732 | 1,800 |
| 2023/02/24 | 2,755 | 2,788 | 2,726 | 2,732 | 2,200 |
| 2023/02/22 | 2,820 | 2,820 | 2,715 | 2,765 | 2,800 |
| 2023/02/21 | 2,799 | 2,866 | 2,773 | 2,820 | 2,600 |
| 2023/02/20 | 2,790 | 2,853 | 2,790 | 2,802 | 1,800 |
| 2023/02/17 | 2,782 | 2,811 | 2,781 | 2,790 | 1,200 |
| 2023/02/16 | 2,820 | 2,864 | 2,790 | 2,803 | 4,700 |
| 2023/02/15 | 2,874 | 2,874 | 2,822 | 2,824 | 3,200 |
| 2023/02/14 | 2,866 | 2,900 | 2,865 | 2,899 | 1,000 |
| 2023/02/13 | 2,900 | 2,938 | 2,852 | 2,899 | 1,100 |
| 2023/02/10 | 2,999 | 3,000 | 2,929 | 2,979 | 3,500 |
| 2023/02/09 | 2,970 | 3,000 | 2,970 | 2,990 | 1,200 |
| 2023/02/08 | 2,977 | 3,010 | 2,970 | 2,970 | 1,200 |
| 2023/02/07 | 3,040 | 3,040 | 2,980 | 2,981 | 900 |
| 2023/02/06 | 3,120 | 3,120 | 2,960 | 3,005 | 4,300 |
| 2023/02/03 | 3,100 | 3,155 | 3,090 | 3,155 | 1,200 |
| 2023/02/02 | 3,060 | 3,100 | 3,060 | 3,100 | 1,100 |
| 2023/02/01 | 3,195 | 3,195 | 3,075 | 3,100 | 1,800 |
| 2023/01/31 | 3,200 | 3,200 | 3,100 | 3,100 | 2,600 |
| 2023/01/30 | 3,310 | 3,310 | 3,195 | 3,200 | 2,800 |
| 2023/01/27 | 3,435 | 3,435 | 3,300 | 3,335 | 2,300 |
| 2023/01/26 | 3,340 | 3,490 | 3,280 | 3,445 | 2,800 |
| 2023/01/25 | 3,250 | 3,340 | 3,100 | 3,340 | 8,000 |
| 2023/01/24 | 3,340 | 3,340 | 3,260 | 3,265 | 2,500 |
| 2023/01/23 | 3,380 | 3,390 | 3,335 | 3,345 | 1,100 |
| 2023/01/20 | 3,490 | 3,490 | 3,380 | 3,380 | 3,400 |
| 2023/01/19 | 3,500 | 3,510 | 3,455 | 3,495 | 2,700 |
| 2023/01/18 | 3,490 | 3,550 | 3,490 | 3,525 | 2,500 |
| 2023/01/17 | 3,520 | 3,520 | 3,485 | 3,490 | 3,200 |
| 2023/01/16 | 3,570 | 3,570 | 3,510 | 3,530 | 2,900 |
| 2023/01/13 | 3,580 | 3,610 | 3,565 | 3,600 | 700 |
| 2023/01/12 | 3,580 | 3,610 | 3,555 | 3,610 | 1,800 |
| 2023/01/11 | 3,555 | 3,605 | 3,520 | 3,580 | 3,900 |
| 2023/01/10 | 3,500 | 3,640 | 3,500 | 3,540 | 6,200 |
| 2023/01/06 | 3,530 | 3,600 | 3,360 | 3,485 | 16,900 |
| 2023/01/05 | 3,385 | 3,490 | 3,205 | 3,390 | 7,700 |
| 2023/01/04 | 2,988 | 3,390 | 2,980 | 3,385 | 7,000 |