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 |
|---|---|---|---|---|---|
| 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 |
| 2025/05/16 | 3,960 | 4,085 | 3,925 | 4,085 | 48,500 |
| 2025/05/15 | 3,970 | 4,100 | 3,955 | 4,005 | 50,400 |
| 2025/05/14 | 4,005 | 4,195 | 3,950 | 4,030 | 92,300 |
| 2025/05/13 | 3,950 | 4,400 | 3,885 | 4,025 | 452,900 |
| 2025/05/12 | 3,785 | 3,785 | 3,785 | 3,785 | 48,700 |
| 2025/05/09 | 3,100 | 3,140 | 3,085 | 3,085 | 18,300 |
| 2025/05/08 | 3,090 | 3,100 | 3,055 | 3,075 | 6,600 |
| 2025/05/07 | 3,025 | 3,105 | 3,025 | 3,075 | 16,300 |
| 2025/05/02 | 3,010 | 3,025 | 2,958 | 3,025 | 13,100 |
| 2025/05/01 | 3,045 | 3,045 | 3,000 | 3,010 | 10,100 |
| 2025/04/30 | 2,990 | 3,030 | 2,965 | 3,025 | 14,700 |
| 2025/04/28 | 2,970 | 2,998 | 2,964 | 2,978 | 13,500 |
| 2025/04/25 | 2,934 | 2,970 | 2,934 | 2,970 | 8,100 |
| 2025/04/24 | 2,945 | 2,947 | 2,910 | 2,918 | 7,900 |
| 2025/04/23 | 2,969 | 2,969 | 2,933 | 2,935 | 8,900 |
| 2025/04/22 | 2,931 | 2,950 | 2,931 | 2,934 | 6,800 |
| 2025/04/21 | 2,990 | 2,990 | 2,936 | 2,960 | 7,600 |
| 2025/04/18 | 2,938 | 2,990 | 2,880 | 2,990 | 15,400 |
| 2025/04/17 | 2,896 | 2,927 | 2,896 | 2,923 | 8,900 |
| 2025/04/16 | 2,918 | 2,924 | 2,881 | 2,895 | 10,600 |
| 2025/04/15 | 2,912 | 2,919 | 2,904 | 2,918 | 10,100 |
| 2025/04/14 | 2,976 | 2,976 | 2,900 | 2,900 | 10,300 |
| 2025/04/11 | 2,929 | 2,952 | 2,846 | 2,936 | 12,300 |
| 2025/04/10 | 2,975 | 2,996 | 2,920 | 2,933 | 16,600 |
| 2025/04/09 | 2,910 | 2,916 | 2,773 | 2,825 | 54,300 |
| 2025/04/08 | 2,900 | 2,978 | 2,900 | 2,960 | 24,900 |
| 2025/04/07 | 2,688 | 2,789 | 2,664 | 2,761 | 60,300 |
| 2025/04/04 | 3,050 | 3,050 | 2,832 | 2,916 | 56,900 |
| 2025/04/03 | 2,986 | 3,100 | 2,980 | 3,100 | 46,200 |
| 2025/04/02 | 3,160 | 3,160 | 3,100 | 3,110 | 17,900 |
| 2025/04/01 | 3,090 | 3,175 | 3,085 | 3,160 | 24,900 |
| 2025/03/31 | 3,050 | 3,090 | 3,040 | 3,080 | 24,800 |
| 2025/03/28 | 3,010 | 3,150 | 3,005 | 3,095 | 57,400 |
| 2025/03/27 | 3,205 | 3,265 | 3,180 | 3,245 | 60,500 |
| 2025/03/26 | 3,235 | 3,270 | 3,220 | 3,235 | 45,700 |
| 2025/03/25 | 3,255 | 3,270 | 3,225 | 3,260 | 48,900 |
| 2025/03/24 | 3,300 | 3,305 | 3,240 | 3,250 | 37,100 |
| 2025/03/21 | 3,295 | 3,320 | 3,280 | 3,305 | 22,900 |
| 2025/03/19 | 3,290 | 3,305 | 3,280 | 3,300 | 10,900 |
| 2025/03/18 | 3,290 | 3,310 | 3,285 | 3,290 | 17,200 |
| 2025/03/17 | 3,320 | 3,340 | 3,280 | 3,285 | 18,900 |
| 2025/03/14 | 3,315 | 3,330 | 3,295 | 3,320 | 20,100 |
| 2025/03/13 | 3,330 | 3,345 | 3,305 | 3,325 | 13,500 |
| 2025/03/12 | 3,295 | 3,330 | 3,295 | 3,330 | 9,800 |
| 2025/03/11 | 3,275 | 3,330 | 3,255 | 3,330 | 15,500 |
| 2025/03/10 | 3,335 | 3,340 | 3,295 | 3,315 | 14,600 |
| 2025/03/07 | 3,320 | 3,340 | 3,300 | 3,325 | 8,100 |
| 2025/03/06 | 3,295 | 3,345 | 3,275 | 3,335 | 27,100 |
| 2025/03/05 | 3,265 | 3,295 | 3,220 | 3,290 | 28,700 |
| 2025/03/04 | 3,280 | 3,280 | 3,230 | 3,275 | 19,300 |
| 2025/03/03 | 3,295 | 3,295 | 3,270 | 3,285 | 24,100 |
| 2025/02/28 | 3,270 | 3,300 | 3,250 | 3,290 | 39,400 |
| 2025/02/27 | 3,290 | 3,290 | 3,250 | 3,275 | 31,500 |
| 2025/02/26 | 3,295 | 3,295 | 3,245 | 3,275 | 51,300 |
| 2025/02/25 | 3,320 | 3,320 | 3,210 | 3,300 | 230,700 |
| 2025/02/21 | 3,070 | 3,080 | 3,015 | 3,015 | 9,900 |
| 2025/02/20 | 3,095 | 3,095 | 3,040 | 3,070 | 10,200 |
| 2025/02/19 | 3,050 | 3,100 | 3,045 | 3,095 | 20,200 |
| 2025/02/18 | 2,996 | 3,040 | 2,995 | 3,040 | 18,400 |
| 2025/02/17 | 2,998 | 3,025 | 2,995 | 3,010 | 13,500 |
| 2025/02/14 | 3,020 | 3,020 | 2,980 | 2,986 | 11,000 |
| 2025/02/13 | 3,025 | 3,025 | 2,992 | 3,020 | 7,100 |
| 2025/02/12 | 3,010 | 3,025 | 2,985 | 3,025 | 11,400 |
| 2025/02/10 | 2,950 | 3,020 | 2,950 | 2,997 | 29,400 |
| 2025/02/07 | 2,899 | 2,910 | 2,887 | 2,902 | 10,400 |
| 2025/02/06 | 2,898 | 2,900 | 2,880 | 2,900 | 6,300 |
| 2025/02/05 | 2,861 | 2,900 | 2,861 | 2,883 | 8,200 |
| 2025/02/04 | 2,908 | 2,908 | 2,860 | 2,860 | 8,800 |
| 2025/02/03 | 2,860 | 2,888 | 2,854 | 2,877 | 13,100 |
| 2025/01/31 | 2,930 | 2,938 | 2,854 | 2,869 | 32,600 |
| 2025/01/30 | 2,931 | 2,940 | 2,855 | 2,880 | 118,400 |
| 2025/01/29 | 2,950 | 2,963 | 2,931 | 2,931 | 13,600 |
| 2025/01/28 | 2,930 | 2,945 | 2,919 | 2,923 | 10,800 |
| 2025/01/27 | 2,938 | 2,968 | 2,922 | 2,927 | 21,900 |
| 2025/01/24 | 2,931 | 2,944 | 2,902 | 2,915 | 20,300 |
| 2025/01/23 | 2,877 | 2,933 | 2,866 | 2,931 | 28,500 |
| 2025/01/22 | 2,849 | 2,878 | 2,842 | 2,860 | 20,700 |
| 2025/01/21 | 2,814 | 2,849 | 2,814 | 2,849 | 21,500 |
| 2025/01/20 | 2,769 | 2,800 | 2,761 | 2,800 | 17,900 |
| 2025/01/17 | 2,777 | 2,790 | 2,752 | 2,766 | 26,100 |
| 2025/01/16 | 2,829 | 2,829 | 2,770 | 2,778 | 44,500 |
| 2025/01/15 | 2,832 | 2,849 | 2,820 | 2,848 | 16,000 |
| 2025/01/14 | 2,854 | 2,859 | 2,826 | 2,830 | 18,900 |
| 2025/01/10 | 2,867 | 2,885 | 2,853 | 2,853 | 11,200 |
| 2025/01/09 | 2,904 | 2,920 | 2,851 | 2,867 | 32,300 |
| 2025/01/08 | 2,937 | 2,953 | 2,913 | 2,916 | 12,400 |
| 2025/01/07 | 2,955 | 2,955 | 2,914 | 2,921 | 23,200 |
| 2025/01/06 | 2,870 | 2,956 | 2,870 | 2,935 | 39,900 |
| 2024/12/30 | 2,866 | 2,884 | 2,855 | 2,855 | 16,300 |
| 2024/12/27 | 2,846 | 2,870 | 2,843 | 2,847 | 25,200 |
| 2024/12/26 | 2,788 | 2,846 | 2,775 | 2,837 | 31,400 |
| 2024/12/25 | 2,790 | 2,800 | 2,772 | 2,775 | 25,200 |
| 2024/12/24 | 2,781 | 2,794 | 2,776 | 2,787 | 16,200 |
| 2024/12/23 | 2,789 | 2,792 | 2,778 | 2,788 | 15,400 |
| 2024/12/20 | 2,787 | 2,800 | 2,772 | 2,772 | 13,400 |
| 2024/12/19 | 2,780 | 2,805 | 2,769 | 2,787 | 27,300 |
| 2024/12/18 | 2,782 | 2,800 | 2,777 | 2,781 | 11,400 |
| 2024/12/17 | 2,800 | 2,800 | 2,776 | 2,787 | 13,900 |
| 2024/12/16 | 2,795 | 2,807 | 2,786 | 2,800 | 23,100 |
| 2024/12/13 | 2,794 | 2,795 | 2,770 | 2,787 | 17,300 |
| 2024/12/12 | 2,775 | 2,795 | 2,775 | 2,793 | 16,000 |
| 2024/12/11 | 2,798 | 2,798 | 2,770 | 2,774 | 11,600 |
| 2024/12/10 | 2,808 | 2,808 | 2,780 | 2,796 | 17,000 |
| 2024/12/09 | 2,810 | 2,810 | 2,775 | 2,795 | 23,300 |
| 2024/12/06 | 2,777 | 2,800 | 2,759 | 2,799 | 21,600 |
| 2024/12/05 | 2,788 | 2,799 | 2,741 | 2,769 | 48,500 |
| 2024/12/04 | 2,830 | 2,855 | 2,777 | 2,783 | 58,200 |
| 2024/12/03 | 2,825 | 2,840 | 2,780 | 2,813 | 90,700 |
| 2024/12/02 | 2,888 | 2,900 | 2,805 | 2,830 | 244,600 |
| 2024/11/29 | 2,645 | 2,710 | 2,645 | 2,662 | 22,100 |
| 2024/11/28 | 2,621 | 2,683 | 2,621 | 2,648 | 13,100 |
| 2024/11/27 | 2,683 | 2,683 | 2,606 | 2,643 | 20,300 |
| 2024/11/26 | 2,715 | 2,743 | 2,650 | 2,663 | 27,700 |
| 2024/11/25 | 2,759 | 2,770 | 2,695 | 2,736 | 17,500 |
| 2024/11/22 | 2,723 | 2,781 | 2,720 | 2,755 | 23,200 |
| 2024/11/21 | 2,735 | 2,738 | 2,663 | 2,721 | 19,700 |
| 2024/11/20 | 2,667 | 2,715 | 2,655 | 2,712 | 19,900 |
| 2024/11/19 | 2,615 | 2,676 | 2,615 | 2,675 | 28,400 |
| 2024/11/18 | 2,586 | 2,639 | 2,562 | 2,630 | 17,300 |
| 2024/11/15 | 2,495 | 2,600 | 2,481 | 2,586 | 35,100 |
| 2024/11/14 | 2,458 | 2,494 | 2,458 | 2,465 | 7,600 |
| 2024/11/13 | 2,448 | 2,488 | 2,446 | 2,472 | 12,000 |
| 2024/11/12 | 2,440 | 2,499 | 2,440 | 2,445 | 18,600 |
| 2024/11/11 | 2,411 | 2,439 | 2,411 | 2,439 | 11,700 |
| 2024/11/08 | 2,476 | 2,476 | 2,400 | 2,405 | 11,000 |
| 2024/11/07 | 2,428 | 2,454 | 2,412 | 2,448 | 8,200 |
| 2024/11/06 | 2,417 | 2,430 | 2,400 | 2,406 | 7,900 |
| 2024/11/05 | 2,431 | 2,449 | 2,402 | 2,417 | 4,100 |
| 2024/11/01 | 2,408 | 2,440 | 2,400 | 2,417 | 8,300 |
| 2024/10/31 | 2,404 | 2,442 | 2,380 | 2,422 | 10,600 |
| 2024/10/30 | 2,391 | 2,434 | 2,391 | 2,414 | 39,900 |
| 2024/10/29 | 2,382 | 2,442 | 2,382 | 2,425 | 6,700 |
| 2024/10/28 | 2,341 | 2,404 | 2,341 | 2,385 | 8,900 |
| 2024/10/25 | 2,381 | 2,381 | 2,334 | 2,357 | 15,700 |
| 2024/10/24 | 2,384 | 2,390 | 2,365 | 2,381 | 7,900 |
| 2024/10/23 | 2,411 | 2,424 | 2,396 | 2,398 | 9,300 |
| 2024/10/22 | 2,450 | 2,465 | 2,411 | 2,425 | 17,300 |
| 2024/10/21 | 2,392 | 2,486 | 2,386 | 2,454 | 37,800 |
| 2024/10/18 | 2,377 | 2,384 | 2,361 | 2,370 | 7,300 |
| 2024/10/17 | 2,386 | 2,386 | 2,358 | 2,358 | 6,900 |
| 2024/10/16 | 2,356 | 2,390 | 2,356 | 2,380 | 13,100 |
| 2024/10/15 | 2,343 | 2,383 | 2,342 | 2,379 | 20,200 |
| 2024/10/11 | 2,333 | 2,345 | 2,313 | 2,338 | 7,200 |
| 2024/10/10 | 2,370 | 2,370 | 2,313 | 2,338 | 13,300 |
| 2024/10/09 | 2,370 | 2,371 | 2,336 | 2,370 | 8,400 |
| 2024/10/08 | 2,388 | 2,403 | 2,353 | 2,370 | 9,800 |
| 2024/10/07 | 2,413 | 2,413 | 2,387 | 2,412 | 5,000 |
| 2024/10/04 | 2,394 | 2,397 | 2,377 | 2,393 | 7,000 |
| 2024/10/03 | 2,382 | 2,400 | 2,361 | 2,394 | 7,500 |
| 2024/10/02 | 2,362 | 2,379 | 2,333 | 2,335 | 11,300 |
| 2024/10/01 | 2,360 | 2,394 | 2,360 | 2,363 | 4,600 |
| 2024/09/30 | 2,390 | 2,406 | 2,344 | 2,351 | 15,100 |
| 2024/09/27 | 2,440 | 2,454 | 2,400 | 2,417 | 10,400 |
| 2024/09/26 | 2,382 | 2,431 | 2,382 | 2,431 | 9,200 |
| 2024/09/25 | 2,374 | 2,399 | 2,361 | 2,382 | 8,900 |
| 2024/09/24 | 2,388 | 2,395 | 2,365 | 2,374 | 21,200 |
| 2024/09/20 | 2,330 | 2,380 | 2,330 | 2,377 | 11,800 |
| 2024/09/19 | 2,335 | 2,348 | 2,318 | 2,323 | 10,100 |
| 2024/09/18 | 2,284 | 2,323 | 2,283 | 2,323 | 11,000 |
| 2024/09/17 | 2,291 | 2,292 | 2,254 | 2,291 | 5,600 |
| 2024/09/13 | 2,299 | 2,304 | 2,278 | 2,297 | 8,900 |
| 2024/09/12 | 2,340 | 2,341 | 2,289 | 2,320 | 14,500 |
| 2024/09/11 | 2,317 | 2,322 | 2,270 | 2,294 | 19,500 |
| 2024/09/10 | 2,322 | 2,355 | 2,322 | 2,342 | 7,300 |
| 2024/09/09 | 2,301 | 2,355 | 2,253 | 2,352 | 16,300 |
| 2024/09/06 | 2,321 | 2,337 | 2,305 | 2,314 | 9,000 |
| 2024/09/05 | 2,337 | 2,361 | 2,308 | 2,329 | 19,100 |
| 2024/09/04 | 2,435 | 2,435 | 2,328 | 2,337 | 22,200 |
| 2024/09/03 | 2,450 | 2,473 | 2,450 | 2,456 | 6,200 |
| 2024/09/02 | 2,506 | 2,507 | 2,445 | 2,464 | 9,900 |
| 2024/08/30 | 2,422 | 2,471 | 2,422 | 2,456 | 4,400 |
| 2024/08/29 | 2,436 | 2,446 | 2,407 | 2,422 | 8,200 |
| 2024/08/28 | 2,489 | 2,489 | 2,431 | 2,436 | 3,600 |
| 2024/08/27 | 2,455 | 2,497 | 2,450 | 2,490 | 6,600 |
| 2024/08/26 | 2,447 | 2,453 | 2,432 | 2,436 | 5,600 |
| 2024/08/23 | 2,369 | 2,444 | 2,369 | 2,431 | 12,200 |
| 2024/08/22 | 2,361 | 2,387 | 2,360 | 2,367 | 7,400 |
| 2024/08/21 | 2,398 | 2,398 | 2,356 | 2,369 | 17,100 |
| 2024/08/20 | 2,400 | 2,401 | 2,375 | 2,399 | 15,000 |
| 2024/08/19 | 2,399 | 2,419 | 2,375 | 2,387 | 8,700 |