サクサ(6675)の株価時系列情報
サクサ(6675)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 |
|---|---|---|---|---|---|
| 2026/03/11 | 8,100 | 8,330 | 8,060 | 8,100 | 25,000 |
| 2026/03/10 | 7,900 | 8,020 | 7,870 | 8,010 | 12,200 |
| 2026/03/09 | 7,690 | 7,740 | 7,550 | 7,670 | 50,200 |
| 2026/03/06 | 8,000 | 8,000 | 7,740 | 7,900 | 11,900 |
| 2026/03/05 | 7,940 | 8,190 | 7,850 | 7,880 | 20,300 |
| 2026/03/04 | 7,880 | 7,990 | 7,570 | 7,640 | 62,600 |
| 2026/03/03 | 7,930 | 8,240 | 7,930 | 8,060 | 26,000 |
| 2026/03/02 | 7,950 | 8,030 | 7,790 | 7,930 | 67,400 |
| 2026/02/27 | 7,970 | 8,210 | 7,810 | 8,210 | 12,000 |
| 2026/02/26 | 7,840 | 7,900 | 7,620 | 7,850 | 22,500 |
| 2026/02/25 | 7,760 | 8,040 | 7,720 | 7,840 | 33,400 |
| 2026/02/24 | 7,660 | 8,180 | 7,660 | 7,750 | 30,000 |
| 2026/02/20 | 8,090 | 8,250 | 7,550 | 7,730 | 62,800 |
| 2026/02/19 | 7,290 | 7,300 | 7,120 | 7,190 | 18,400 |
| 2026/02/18 | 7,170 | 7,300 | 7,150 | 7,230 | 11,000 |
| 2026/02/17 | 7,130 | 7,250 | 6,920 | 7,200 | 29,100 |
| 2026/02/16 | 7,080 | 7,290 | 6,970 | 7,020 | 15,400 |
| 2026/02/13 | 7,000 | 7,340 | 6,950 | 7,230 | 42,200 |
| 2026/02/12 | 7,350 | 7,440 | 7,280 | 7,430 | 17,200 |
| 2026/02/10 | 7,230 | 7,460 | 7,230 | 7,400 | 11,600 |
| 2026/02/09 | 7,300 | 7,340 | 7,090 | 7,220 | 16,000 |
| 2026/02/06 | 7,000 | 7,150 | 6,900 | 7,150 | 12,300 |
| 2026/02/05 | 6,850 | 7,000 | 6,770 | 7,000 | 8,800 |
| 2026/02/04 | 6,790 | 6,870 | 6,740 | 6,870 | 12,000 |
| 2026/02/03 | 6,760 | 6,890 | 6,620 | 6,790 | 31,300 |
| 2026/02/02 | 6,660 | 6,720 | 6,660 | 6,690 | 8,100 |
| 2026/01/30 | 6,550 | 6,620 | 6,510 | 6,580 | 6,600 |
| 2026/01/29 | 6,500 | 6,530 | 6,410 | 6,450 | 5,900 |
| 2026/01/28 | 6,560 | 6,580 | 6,480 | 6,500 | 9,100 |
| 2026/01/27 | 6,540 | 6,570 | 6,400 | 6,560 | 6,800 |
| 2026/01/26 | 6,400 | 6,590 | 6,310 | 6,440 | 19,900 |
| 2026/01/23 | 6,240 | 6,500 | 6,220 | 6,500 | 10,600 |
| 2026/01/22 | 6,270 | 6,300 | 6,150 | 6,200 | 8,700 |
| 2026/01/21 | 6,290 | 6,410 | 6,160 | 6,260 | 21,800 |
| 2026/01/20 | 6,790 | 6,790 | 6,410 | 6,450 | 25,000 |
| 2026/01/19 | 6,780 | 6,780 | 6,700 | 6,760 | 4,500 |
| 2026/01/16 | 6,600 | 6,780 | 6,600 | 6,740 | 11,700 |
| 2026/01/15 | 6,640 | 6,700 | 6,520 | 6,570 | 19,000 |
| 2026/01/14 | 6,600 | 6,730 | 6,570 | 6,640 | 17,000 |
| 2026/01/13 | 6,510 | 6,590 | 6,460 | 6,590 | 12,600 |
| 2026/01/09 | 6,440 | 6,480 | 6,350 | 6,480 | 9,800 |
| 2026/01/08 | 6,450 | 6,450 | 6,350 | 6,400 | 13,500 |
| 2026/01/07 | 6,360 | 6,450 | 6,320 | 6,450 | 10,500 |
| 2026/01/06 | 6,200 | 6,360 | 6,140 | 6,360 | 18,400 |
| 2026/01/05 | 6,000 | 6,140 | 5,980 | 6,090 | 13,600 |
| 2025/12/30 | 6,040 | 6,060 | 5,990 | 5,990 | 5,900 |
| 2025/12/29 | 5,950 | 6,070 | 5,880 | 6,040 | 11,400 |
| 2025/12/26 | 5,930 | 6,050 | 5,880 | 5,950 | 17,300 |
| 2025/12/25 | 5,840 | 5,880 | 5,750 | 5,780 | 8,100 |
| 2025/12/24 | 5,850 | 5,880 | 5,820 | 5,840 | 6,700 |
| 2025/12/23 | 5,780 | 5,840 | 5,780 | 5,840 | 4,900 |
| 2025/12/22 | 5,840 | 5,840 | 5,760 | 5,780 | 8,800 |
| 2025/12/19 | 5,530 | 5,840 | 5,530 | 5,840 | 23,000 |
| 2025/12/18 | 5,520 | 5,650 | 5,510 | 5,530 | 11,000 |
| 2025/12/17 | 5,520 | 5,590 | 5,480 | 5,510 | 11,100 |
| 2025/12/16 | 5,420 | 5,560 | 5,410 | 5,420 | 10,400 |
| 2025/12/15 | 5,430 | 5,490 | 5,390 | 5,490 | 5,800 |
| 2025/12/12 | 5,320 | 5,410 | 5,260 | 5,360 | 5,800 |
| 2025/12/11 | 5,400 | 5,410 | 5,320 | 5,330 | 9,800 |
| 2025/12/10 | 5,340 | 5,430 | 5,310 | 5,370 | 6,200 |
| 2025/12/09 | 5,280 | 5,350 | 5,280 | 5,300 | 3,900 |
| 2025/12/08 | 5,250 | 5,310 | 5,250 | 5,270 | 5,900 |
| 2025/12/05 | 5,230 | 5,240 | 5,170 | 5,210 | 6,400 |
| 2025/12/04 | 5,020 | 5,180 | 5,020 | 5,170 | 18,400 |
| 2025/12/03 | 5,030 | 5,060 | 5,010 | 5,020 | 3,000 |
| 2025/12/02 | 5,090 | 5,090 | 4,995 | 5,050 | 6,600 |
| 2025/12/01 | 5,070 | 5,110 | 5,040 | 5,070 | 10,400 |
| 2025/11/28 | 5,020 | 5,080 | 5,000 | 5,080 | 9,400 |
| 2025/11/27 | 5,000 | 5,040 | 5,000 | 5,000 | 5,500 |
| 2025/11/26 | 5,030 | 5,050 | 4,990 | 5,020 | 10,000 |
| 2025/11/25 | 4,930 | 5,030 | 4,930 | 5,010 | 11,700 |
| 2025/11/21 | 4,935 | 4,960 | 4,915 | 4,925 | 14,400 |
| 2025/11/20 | 4,980 | 4,995 | 4,935 | 4,935 | 9,300 |
| 2025/11/19 | 4,880 | 4,975 | 4,880 | 4,965 | 9,400 |
| 2025/11/18 | 4,995 | 5,000 | 4,865 | 4,865 | 18,400 |
| 2025/11/17 | 5,070 | 5,070 | 5,000 | 5,010 | 15,600 |
| 2025/11/14 | 5,090 | 5,260 | 5,060 | 5,070 | 44,600 |
| 2025/11/13 | 5,420 | 5,470 | 5,370 | 5,390 | 9,800 |
| 2025/11/12 | 5,350 | 5,420 | 5,350 | 5,420 | 5,300 |
| 2025/11/11 | 5,390 | 5,390 | 5,310 | 5,350 | 7,800 |
| 2025/11/10 | 5,470 | 5,470 | 5,400 | 5,400 | 4,000 |
| 2025/11/07 | 5,490 | 5,490 | 5,440 | 5,470 | 5,500 |
| 2025/11/06 | 5,500 | 5,500 | 5,450 | 5,480 | 3,100 |
| 2025/11/05 | 5,410 | 5,500 | 5,330 | 5,500 | 12,900 |
| 2025/11/04 | 5,430 | 5,500 | 5,400 | 5,460 | 5,400 |
| 2025/10/31 | 5,420 | 5,440 | 5,350 | 5,390 | 3,100 |
| 2025/10/30 | 5,370 | 5,550 | 5,280 | 5,420 | 15,600 |
| 2025/10/29 | 5,470 | 5,480 | 5,390 | 5,390 | 3,900 |
| 2025/10/28 | 5,550 | 5,560 | 5,460 | 5,480 | 8,200 |
| 2025/10/27 | 5,480 | 5,610 | 5,480 | 5,520 | 8,000 |
| 2025/10/24 | 5,410 | 5,450 | 5,380 | 5,450 | 2,800 |
| 2025/10/23 | 5,340 | 5,430 | 5,320 | 5,420 | 7,900 |
| 2025/10/22 | 5,200 | 5,390 | 5,120 | 5,340 | 21,200 |
| 2025/10/21 | 5,230 | 5,330 | 5,220 | 5,290 | 10,900 |
| 2025/10/20 | 5,250 | 5,260 | 5,200 | 5,260 | 5,600 |
| 2025/10/17 | 5,290 | 5,310 | 5,250 | 5,250 | 5,000 |
| 2025/10/16 | 5,290 | 5,340 | 5,280 | 5,330 | 6,700 |
| 2025/10/15 | 5,260 | 5,280 | 5,180 | 5,280 | 7,800 |
| 2025/10/14 | 5,180 | 5,280 | 5,150 | 5,190 | 12,700 |
| 2025/10/10 | 5,220 | 5,250 | 5,160 | 5,250 | 10,900 |
| 2025/10/09 | 5,230 | 5,240 | 5,170 | 5,220 | 4,400 |
| 2025/10/08 | 5,170 | 5,230 | 5,160 | 5,190 | 8,500 |
| 2025/10/07 | 5,160 | 5,190 | 5,110 | 5,140 | 19,800 |
| 2025/10/06 | 5,150 | 5,180 | 4,995 | 5,110 | 26,300 |
| 2025/10/03 | 4,940 | 5,050 | 4,920 | 5,050 | 17,000 |
| 2025/10/02 | 4,960 | 5,010 | 4,820 | 4,905 | 18,000 |
| 2025/10/01 | 5,100 | 5,100 | 4,905 | 4,905 | 14,900 |
| 2025/09/30 | 5,210 | 5,240 | 5,070 | 5,070 | 11,000 |
| 2025/09/29 | 5,170 | 5,230 | 5,110 | 5,170 | 14,100 |
| 2025/09/26 | 5,200 | 5,300 | 5,200 | 5,250 | 34,000 |
| 2025/09/25 | 5,230 | 5,250 | 5,190 | 5,210 | 11,300 |
| 2025/09/24 | 5,220 | 5,230 | 5,170 | 5,230 | 10,100 |
| 2025/09/22 | 5,200 | 5,220 | 5,170 | 5,190 | 15,100 |
| 2025/09/19 | 5,220 | 5,220 | 5,150 | 5,200 | 13,300 |
| 2025/09/18 | 5,200 | 5,200 | 5,080 | 5,150 | 21,200 |
| 2025/09/17 | 5,290 | 5,290 | 5,200 | 5,200 | 11,600 |
| 2025/09/16 | 5,310 | 5,340 | 5,260 | 5,270 | 22,000 |
| 2025/09/12 | 5,280 | 5,390 | 5,280 | 5,340 | 16,200 |
| 2025/09/11 | 5,270 | 5,300 | 5,220 | 5,280 | 12,000 |
| 2025/09/10 | 5,230 | 5,280 | 5,220 | 5,250 | 5,500 |
| 2025/09/09 | 5,170 | 5,280 | 5,170 | 5,230 | 17,200 |
| 2025/09/08 | 5,160 | 5,200 | 5,160 | 5,170 | 15,000 |
| 2025/09/05 | 5,120 | 5,180 | 5,090 | 5,130 | 14,600 |
| 2025/09/04 | 5,100 | 5,120 | 5,060 | 5,090 | 15,900 |
| 2025/09/03 | 5,070 | 5,120 | 5,060 | 5,100 | 17,700 |
| 2025/09/02 | 5,100 | 5,100 | 5,050 | 5,080 | 7,100 |
| 2025/09/01 | 5,120 | 5,140 | 5,060 | 5,070 | 12,400 |
| 2025/08/29 | 5,070 | 5,140 | 5,050 | 5,110 | 19,500 |
| 2025/08/28 | 5,070 | 5,120 | 5,030 | 5,060 | 18,100 |
| 2025/08/27 | 5,120 | 5,160 | 5,010 | 5,070 | 42,200 |
| 2025/08/26 | 5,070 | 5,230 | 5,070 | 5,170 | 24,900 |
| 2025/08/25 | 5,170 | 5,170 | 5,060 | 5,100 | 13,900 |
| 2025/08/22 | 5,120 | 5,140 | 5,090 | 5,130 | 46,500 |
| 2025/08/21 | 5,140 | 5,180 | 5,090 | 5,170 | 38,700 |
| 2025/08/20 | 5,190 | 5,200 | 5,070 | 5,110 | 30,700 |
| 2025/08/19 | 5,090 | 5,200 | 5,070 | 5,200 | 24,700 |
| 2025/08/18 | 5,030 | 5,110 | 5,020 | 5,070 | 12,300 |
| 2025/08/15 | 5,020 | 5,040 | 5,000 | 5,030 | 13,500 |
| 2025/08/14 | 5,080 | 5,090 | 5,020 | 5,050 | 12,600 |
| 2025/08/13 | 5,070 | 5,140 | 5,010 | 5,070 | 38,200 |
| 2025/08/12 | 5,030 | 5,170 | 5,020 | 5,070 | 55,500 |
| 2025/08/08 | 4,885 | 4,890 | 4,770 | 4,815 | 26,500 |
| 2025/08/07 | 4,840 | 4,900 | 4,810 | 4,825 | 12,200 |
| 2025/08/06 | 4,740 | 4,845 | 4,720 | 4,810 | 11,800 |
| 2025/08/05 | 4,715 | 4,795 | 4,715 | 4,735 | 25,400 |
| 2025/08/04 | 4,640 | 4,710 | 4,640 | 4,690 | 16,000 |
| 2025/08/01 | 4,610 | 4,645 | 4,595 | 4,640 | 21,500 |
| 2025/07/31 | 4,560 | 4,645 | 4,525 | 4,630 | 25,900 |
| 2025/07/30 | 4,340 | 4,580 | 4,340 | 4,510 | 40,000 |
| 2025/07/29 | 4,345 | 4,375 | 4,330 | 4,355 | 8,400 |
| 2025/07/28 | 4,285 | 4,400 | 4,255 | 4,350 | 35,900 |
| 2025/07/25 | 4,170 | 4,215 | 4,155 | 4,215 | 22,300 |
| 2025/07/24 | 4,160 | 4,180 | 4,140 | 4,165 | 24,600 |
| 2025/07/23 | 4,155 | 4,160 | 4,120 | 4,150 | 21,700 |
| 2025/07/22 | 4,100 | 4,135 | 4,095 | 4,130 | 21,100 |
| 2025/07/18 | 4,115 | 4,140 | 4,070 | 4,085 | 22,400 |
| 2025/07/17 | 4,110 | 4,120 | 4,090 | 4,115 | 9,200 |
| 2025/07/16 | 4,110 | 4,120 | 4,090 | 4,110 | 9,800 |
| 2025/07/15 | 4,100 | 4,150 | 4,100 | 4,105 | 15,700 |
| 2025/07/14 | 4,080 | 4,110 | 4,075 | 4,090 | 15,300 |
| 2025/07/11 | 4,065 | 4,110 | 4,065 | 4,080 | 13,900 |
| 2025/07/10 | 4,080 | 4,125 | 4,060 | 4,065 | 14,100 |
| 2025/07/09 | 4,040 | 4,085 | 4,025 | 4,065 | 22,800 |
| 2025/07/08 | 4,015 | 4,050 | 4,005 | 4,020 | 18,700 |
| 2025/07/07 | 4,015 | 4,055 | 4,010 | 4,020 | 13,500 |
| 2025/07/04 | 4,025 | 4,050 | 4,005 | 4,020 | 11,200 |
| 2025/07/03 | 4,060 | 4,070 | 4,000 | 4,020 | 31,600 |
| 2025/07/02 | 4,115 | 4,120 | 4,060 | 4,060 | 9,600 |
| 2025/07/01 | 4,085 | 4,130 | 4,055 | 4,110 | 16,100 |
| 2025/06/30 | 4,065 | 4,100 | 4,065 | 4,085 | 10,600 |
| 2025/06/27 | 4,090 | 4,115 | 4,030 | 4,035 | 13,900 |
| 2025/06/26 | 4,020 | 4,105 | 4,020 | 4,090 | 23,300 |
| 2025/06/25 | 4,015 | 4,030 | 4,000 | 4,020 | 13,000 |
| 2025/06/24 | 4,030 | 4,030 | 4,005 | 4,010 | 12,100 |
| 2025/06/23 | 4,080 | 4,080 | 4,010 | 4,010 | 17,600 |
| 2025/06/20 | 4,050 | 4,140 | 4,050 | 4,080 | 23,900 |
| 2025/06/19 | 4,000 | 4,065 | 4,000 | 4,030 | 21,400 |
| 2025/06/18 | 4,040 | 4,055 | 3,985 | 3,995 | 21,800 |
| 2025/06/17 | 4,045 | 4,075 | 4,005 | 4,070 | 16,400 |
| 2025/06/16 | 4,075 | 4,130 | 3,990 | 4,010 | 31,200 |
| 2025/06/13 | 4,090 | 4,115 | 4,000 | 4,005 | 35,000 |
| 2025/06/12 | 4,045 | 4,095 | 4,025 | 4,070 | 19,900 |
| 2025/06/11 | 4,010 | 4,045 | 3,995 | 4,040 | 8,700 |
| 2025/06/10 | 4,010 | 4,045 | 4,000 | 4,010 | 10,700 |
| 2025/06/09 | 4,030 | 4,035 | 4,005 | 4,030 | 10,800 |
| 2025/06/06 | 4,010 | 4,045 | 3,990 | 4,030 | 12,900 |
| 2025/06/05 | 4,070 | 4,070 | 4,000 | 4,005 | 9,800 |
| 2025/06/04 | 4,025 | 4,080 | 4,020 | 4,080 | 17,100 |
| 2025/06/03 | 4,020 | 4,045 | 3,990 | 4,015 | 15,100 |
| 2025/06/02 | 3,930 | 4,045 | 3,930 | 4,010 | 37,100 |
| 2025/05/30 | 3,910 | 3,925 | 3,895 | 3,900 | 9,000 |
| 2025/05/29 | 3,890 | 3,925 | 3,870 | 3,925 | 11,400 |
| 2025/05/28 | 3,885 | 3,925 | 3,865 | 3,875 | 23,100 |
| 2025/05/27 | 3,970 | 3,970 | 3,865 | 3,880 | 23,900 |
| 2025/05/26 | 3,950 | 3,995 | 3,905 | 3,920 | 25,900 |
| 2025/05/23 | 3,900 | 3,990 | 3,885 | 3,950 | 62,800 |
| 2025/05/22 | 3,930 | 3,970 | 3,800 | 3,900 | 209,200 |
| 2025/05/21 | 4,150 | 4,325 | 4,150 | 4,280 | 76,800 |
| 2025/05/20 | 4,180 | 4,240 | 4,145 | 4,150 | 44,500 |
| 2025/05/19 | 4,205 | 4,250 | 4,090 | 4,175 | 77,300 |