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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,556 | 2,582 | 2,537 | 2,537 | 9,600 |
| 2024/07/25 | 2,595 | 2,607 | 2,537 | 2,556 | 22,500 |
| 2024/07/24 | 2,638 | 2,644 | 2,597 | 2,597 | 15,100 |
| 2024/07/23 | 2,661 | 2,686 | 2,621 | 2,641 | 15,200 |
| 2024/07/22 | 2,640 | 2,648 | 2,601 | 2,646 | 15,400 |
| 2024/07/19 | 2,649 | 2,660 | 2,625 | 2,640 | 9,100 |
| 2024/07/18 | 2,624 | 2,656 | 2,624 | 2,656 | 5,200 |
| 2024/07/17 | 2,630 | 2,663 | 2,628 | 2,640 | 5,100 |
| 2024/07/16 | 2,623 | 2,663 | 2,623 | 2,634 | 10,900 |
| 2024/07/12 | 2,601 | 2,640 | 2,595 | 2,595 | 11,100 |
| 2024/07/11 | 2,608 | 2,621 | 2,594 | 2,614 | 8,700 |
| 2024/07/10 | 2,630 | 2,630 | 2,574 | 2,590 | 19,100 |
| 2024/07/09 | 2,615 | 2,649 | 2,590 | 2,616 | 17,100 |
| 2024/07/08 | 2,700 | 2,700 | 2,635 | 2,641 | 18,000 |
| 2024/07/05 | 2,707 | 2,707 | 2,670 | 2,678 | 6,300 |
| 2024/07/04 | 2,713 | 2,713 | 2,688 | 2,699 | 8,600 |
| 2024/07/03 | 2,695 | 2,713 | 2,687 | 2,688 | 7,100 |
| 2024/07/02 | 2,746 | 2,746 | 2,688 | 2,701 | 9,500 |
| 2024/07/01 | 2,745 | 2,751 | 2,708 | 2,737 | 6,900 |
| 2024/06/28 | 2,728 | 2,738 | 2,702 | 2,737 | 8,800 |
| 2024/06/27 | 2,739 | 2,756 | 2,701 | 2,703 | 15,800 |
| 2024/06/26 | 2,720 | 2,734 | 2,693 | 2,719 | 6,900 |
| 2024/06/25 | 2,769 | 2,800 | 2,691 | 2,720 | 29,600 |
| 2024/06/24 | 2,700 | 2,789 | 2,700 | 2,768 | 21,100 |
| 2024/06/21 | 2,665 | 2,699 | 2,651 | 2,685 | 8,300 |
| 2024/06/20 | 2,613 | 2,709 | 2,611 | 2,643 | 15,800 |
| 2024/06/19 | 2,658 | 2,670 | 2,607 | 2,613 | 6,900 |
| 2024/06/18 | 2,595 | 2,654 | 2,595 | 2,654 | 14,400 |
| 2024/06/17 | 2,606 | 2,620 | 2,568 | 2,604 | 18,100 |
| 2024/06/14 | 2,561 | 2,627 | 2,552 | 2,627 | 20,100 |
| 2024/06/13 | 2,645 | 2,645 | 2,573 | 2,582 | 9,200 |
| 2024/06/12 | 2,632 | 2,663 | 2,600 | 2,619 | 11,900 |
| 2024/06/11 | 2,676 | 2,706 | 2,639 | 2,639 | 12,000 |
| 2024/06/10 | 2,673 | 2,703 | 2,652 | 2,679 | 22,200 |
| 2024/06/07 | 2,694 | 2,694 | 2,648 | 2,682 | 11,300 |
| 2024/06/06 | 2,694 | 2,737 | 2,665 | 2,694 | 28,800 |
| 2024/06/05 | 2,622 | 2,680 | 2,611 | 2,660 | 23,000 |
| 2024/06/04 | 2,616 | 2,687 | 2,616 | 2,626 | 32,700 |
| 2024/06/03 | 2,585 | 2,629 | 2,541 | 2,623 | 59,700 |
| 2024/05/31 | 2,455 | 2,585 | 2,455 | 2,585 | 68,800 |
| 2024/05/30 | 2,557 | 2,616 | 2,444 | 2,487 | 126,800 |
| 2024/05/29 | 2,784 | 2,799 | 2,707 | 2,707 | 15,400 |
| 2024/05/28 | 2,850 | 2,856 | 2,800 | 2,800 | 8,100 |
| 2024/05/27 | 2,860 | 2,860 | 2,820 | 2,852 | 12,600 |
| 2024/05/24 | 2,746 | 2,810 | 2,728 | 2,810 | 18,800 |
| 2024/05/23 | 2,702 | 2,750 | 2,685 | 2,746 | 9,000 |
| 2024/05/22 | 2,722 | 2,732 | 2,701 | 2,701 | 8,000 |
| 2024/05/21 | 2,700 | 2,737 | 2,671 | 2,699 | 12,100 |
| 2024/05/20 | 2,619 | 2,720 | 2,600 | 2,698 | 40,500 |
| 2024/05/17 | 2,612 | 2,671 | 2,609 | 2,609 | 10,500 |
| 2024/05/16 | 2,652 | 2,652 | 2,561 | 2,600 | 22,700 |
| 2024/05/15 | 2,695 | 2,695 | 2,652 | 2,652 | 9,500 |
| 2024/05/14 | 2,697 | 2,738 | 2,670 | 2,695 | 17,000 |
| 2024/05/13 | 2,731 | 2,750 | 2,656 | 2,695 | 50,600 |
| 2024/05/10 | 2,895 | 2,916 | 2,762 | 2,796 | 26,500 |
| 2024/05/09 | 2,905 | 2,921 | 2,870 | 2,895 | 11,600 |
| 2024/05/08 | 2,926 | 2,945 | 2,907 | 2,907 | 8,300 |
| 2024/05/07 | 2,919 | 2,944 | 2,870 | 2,926 | 8,600 |
| 2024/05/02 | 2,894 | 2,921 | 2,876 | 2,915 | 8,500 |
| 2024/05/01 | 2,830 | 2,889 | 2,815 | 2,889 | 19,000 |
| 2024/04/30 | 2,877 | 2,890 | 2,852 | 2,875 | 9,100 |
| 2024/04/26 | 2,785 | 2,852 | 2,772 | 2,847 | 56,000 |
| 2024/04/25 | 2,848 | 2,848 | 2,801 | 2,801 | 12,400 |
| 2024/04/24 | 2,838 | 2,882 | 2,804 | 2,863 | 10,200 |
| 2024/04/23 | 2,834 | 2,843 | 2,785 | 2,828 | 9,100 |
| 2024/04/22 | 2,815 | 2,838 | 2,790 | 2,833 | 10,400 |
| 2024/04/19 | 2,875 | 2,875 | 2,738 | 2,777 | 33,700 |
| 2024/04/18 | 2,823 | 2,911 | 2,815 | 2,885 | 14,400 |
| 2024/04/17 | 2,759 | 2,853 | 2,735 | 2,823 | 28,500 |
| 2024/04/16 | 2,806 | 2,819 | 2,739 | 2,759 | 37,200 |
| 2024/04/15 | 2,810 | 2,838 | 2,800 | 2,824 | 13,600 |
| 2024/04/12 | 2,840 | 2,848 | 2,820 | 2,820 | 11,100 |
| 2024/04/11 | 2,842 | 2,855 | 2,806 | 2,830 | 26,000 |
| 2024/04/10 | 2,845 | 2,896 | 2,840 | 2,865 | 16,100 |
| 2024/04/09 | 2,821 | 2,868 | 2,820 | 2,845 | 27,200 |
| 2024/04/08 | 2,926 | 2,926 | 2,857 | 2,864 | 20,100 |
| 2024/04/05 | 2,910 | 2,946 | 2,880 | 2,888 | 27,300 |
| 2024/04/04 | 2,978 | 2,992 | 2,931 | 2,952 | 12,200 |
| 2024/04/03 | 2,910 | 2,985 | 2,910 | 2,978 | 15,000 |
| 2024/04/02 | 3,045 | 3,045 | 2,926 | 2,940 | 30,100 |
| 2024/04/01 | 3,145 | 3,145 | 3,005 | 3,030 | 14,800 |
| 2024/03/29 | 3,060 | 3,125 | 3,040 | 3,090 | 13,700 |
| 2024/03/28 | 3,065 | 3,085 | 2,998 | 3,005 | 31,000 |
| 2024/03/27 | 3,220 | 3,265 | 3,180 | 3,215 | 44,800 |
| 2024/03/26 | 3,255 | 3,275 | 3,220 | 3,230 | 11,300 |
| 2024/03/25 | 3,295 | 3,335 | 3,230 | 3,255 | 31,400 |
| 2024/03/22 | 3,260 | 3,260 | 3,190 | 3,235 | 10,100 |
| 2024/03/21 | 3,260 | 3,260 | 3,210 | 3,240 | 16,000 |
| 2024/03/19 | 3,150 | 3,230 | 3,150 | 3,220 | 15,700 |
| 2024/03/18 | 3,090 | 3,155 | 3,090 | 3,155 | 22,000 |
| 2024/03/15 | 3,100 | 3,130 | 3,080 | 3,090 | 7,900 |
| 2024/03/14 | 3,110 | 3,130 | 3,070 | 3,130 | 9,900 |
| 2024/03/13 | 3,195 | 3,195 | 3,075 | 3,090 | 11,500 |
| 2024/03/12 | 3,120 | 3,180 | 3,095 | 3,180 | 9,700 |
| 2024/03/11 | 3,255 | 3,255 | 3,080 | 3,120 | 34,600 |
| 2024/03/08 | 3,210 | 3,330 | 3,175 | 3,275 | 21,900 |
| 2024/03/07 | 3,300 | 3,300 | 3,205 | 3,235 | 11,200 |
| 2024/03/06 | 3,215 | 3,300 | 3,215 | 3,270 | 12,900 |
| 2024/03/05 | 3,220 | 3,270 | 3,205 | 3,245 | 11,500 |
| 2024/03/04 | 3,305 | 3,310 | 3,220 | 3,245 | 20,200 |
| 2024/03/01 | 3,330 | 3,330 | 3,260 | 3,260 | 15,000 |
| 2024/02/29 | 3,325 | 3,340 | 3,290 | 3,320 | 22,700 |
| 2024/02/28 | 3,250 | 3,435 | 3,250 | 3,385 | 34,000 |
| 2024/02/27 | 3,250 | 3,310 | 3,230 | 3,270 | 29,200 |
| 2024/02/26 | 3,115 | 3,310 | 3,115 | 3,265 | 45,500 |
| 2024/02/22 | 3,130 | 3,190 | 3,115 | 3,145 | 23,500 |
| 2024/02/21 | 3,165 | 3,200 | 3,105 | 3,115 | 14,700 |
| 2024/02/20 | 3,200 | 3,245 | 3,170 | 3,170 | 18,900 |
| 2024/02/19 | 3,110 | 3,215 | 3,110 | 3,170 | 33,900 |
| 2024/02/16 | 3,135 | 3,180 | 3,060 | 3,105 | 27,100 |
| 2024/02/15 | 3,170 | 3,195 | 3,110 | 3,135 | 31,000 |
| 2024/02/14 | 3,155 | 3,280 | 3,130 | 3,130 | 86,500 |
| 2024/02/13 | 3,030 | 3,200 | 3,030 | 3,200 | 202,600 |
| 2024/02/09 | 2,810 | 2,811 | 2,739 | 2,739 | 33,100 |
| 2024/02/08 | 2,842 | 2,900 | 2,808 | 2,845 | 25,300 |
| 2024/02/07 | 2,841 | 2,878 | 2,832 | 2,835 | 13,000 |
| 2024/02/06 | 2,820 | 2,865 | 2,815 | 2,840 | 11,600 |
| 2024/02/05 | 2,800 | 2,840 | 2,800 | 2,812 | 11,100 |
| 2024/02/02 | 2,776 | 2,813 | 2,703 | 2,781 | 16,000 |
| 2024/02/01 | 2,819 | 2,819 | 2,776 | 2,776 | 17,500 |
| 2024/01/31 | 2,795 | 2,892 | 2,763 | 2,819 | 24,400 |
| 2024/01/30 | 2,755 | 2,801 | 2,716 | 2,795 | 48,600 |
| 2024/01/29 | 2,674 | 2,774 | 2,674 | 2,755 | 24,100 |
| 2024/01/26 | 2,587 | 2,735 | 2,587 | 2,671 | 47,800 |
| 2024/01/25 | 2,598 | 2,644 | 2,579 | 2,587 | 22,700 |
| 2024/01/24 | 2,611 | 2,631 | 2,575 | 2,613 | 14,600 |
| 2024/01/23 | 2,635 | 2,680 | 2,610 | 2,611 | 14,700 |
| 2024/01/22 | 2,563 | 2,648 | 2,560 | 2,632 | 18,200 |
| 2024/01/19 | 2,577 | 2,584 | 2,552 | 2,553 | 22,900 |
| 2024/01/18 | 2,555 | 2,636 | 2,555 | 2,601 | 16,500 |
| 2024/01/17 | 2,561 | 2,608 | 2,543 | 2,559 | 18,400 |
| 2024/01/16 | 2,627 | 2,629 | 2,550 | 2,559 | 17,600 |
| 2024/01/15 | 2,573 | 2,669 | 2,573 | 2,627 | 42,300 |
| 2024/01/12 | 2,597 | 2,598 | 2,494 | 2,517 | 40,300 |
| 2024/01/11 | 2,600 | 2,652 | 2,594 | 2,617 | 18,700 |
| 2024/01/10 | 2,593 | 2,614 | 2,578 | 2,597 | 6,900 |
| 2024/01/09 | 2,647 | 2,656 | 2,611 | 2,611 | 13,300 |
| 2024/01/05 | 2,602 | 2,608 | 2,569 | 2,604 | 9,900 |
| 2024/01/04 | 2,585 | 2,621 | 2,563 | 2,592 | 12,000 |
| 2023/12/29 | 2,522 | 2,601 | 2,518 | 2,583 | 16,300 |
| 2023/12/28 | 2,624 | 2,624 | 2,542 | 2,545 | 14,700 |
| 2023/12/27 | 2,594 | 2,624 | 2,570 | 2,624 | 14,000 |
| 2023/12/26 | 2,624 | 2,633 | 2,570 | 2,594 | 6,500 |
| 2023/12/25 | 2,648 | 2,648 | 2,595 | 2,603 | 11,600 |
| 2023/12/22 | 2,636 | 2,682 | 2,636 | 2,643 | 13,400 |
| 2023/12/21 | 2,640 | 2,663 | 2,608 | 2,635 | 16,200 |
| 2023/12/20 | 2,708 | 2,711 | 2,650 | 2,654 | 21,100 |
| 2023/12/19 | 2,667 | 2,762 | 2,667 | 2,708 | 33,800 |
| 2023/12/18 | 2,581 | 2,648 | 2,560 | 2,645 | 14,000 |
| 2023/12/15 | 2,658 | 2,658 | 2,559 | 2,578 | 9,600 |
| 2023/12/14 | 2,590 | 2,662 | 2,585 | 2,649 | 23,600 |
| 2023/12/13 | 2,642 | 2,672 | 2,581 | 2,584 | 15,700 |
| 2023/12/12 | 2,679 | 2,722 | 2,651 | 2,669 | 18,800 |
| 2023/12/11 | 2,577 | 2,695 | 2,577 | 2,695 | 27,200 |
| 2023/12/08 | 2,606 | 2,606 | 2,544 | 2,565 | 48,900 |
| 2023/12/07 | 2,596 | 2,659 | 2,563 | 2,609 | 48,100 |
| 2023/12/06 | 2,584 | 2,655 | 2,584 | 2,619 | 19,300 |
| 2023/12/05 | 2,627 | 2,660 | 2,550 | 2,576 | 63,900 |
| 2023/12/04 | 2,583 | 2,639 | 2,583 | 2,627 | 32,000 |
| 2023/12/01 | 2,700 | 2,723 | 2,575 | 2,577 | 38,200 |
| 2023/11/30 | 2,652 | 2,703 | 2,648 | 2,700 | 24,500 |
| 2023/11/29 | 2,611 | 2,689 | 2,611 | 2,665 | 27,700 |
| 2023/11/28 | 2,700 | 2,721 | 2,618 | 2,637 | 37,100 |
| 2023/11/27 | 2,510 | 2,724 | 2,510 | 2,709 | 70,900 |
| 2023/11/24 | 2,399 | 2,516 | 2,399 | 2,510 | 38,100 |
| 2023/11/22 | 2,336 | 2,397 | 2,328 | 2,396 | 16,400 |
| 2023/11/21 | 2,271 | 2,354 | 2,271 | 2,338 | 24,400 |
| 2023/11/20 | 2,300 | 2,360 | 2,283 | 2,283 | 23,400 |
| 2023/11/17 | 2,182 | 2,309 | 2,174 | 2,309 | 38,800 |
| 2023/11/16 | 2,222 | 2,241 | 2,177 | 2,203 | 40,600 |
| 2023/11/15 | 2,242 | 2,275 | 2,228 | 2,246 | 21,000 |
| 2023/11/14 | 2,339 | 2,339 | 2,237 | 2,267 | 32,800 |
| 2023/11/13 | 2,440 | 2,440 | 2,250 | 2,304 | 104,400 |
| 2023/11/10 | 2,280 | 2,377 | 2,279 | 2,340 | 43,200 |
| 2023/11/09 | 2,239 | 2,321 | 2,199 | 2,315 | 16,800 |
| 2023/11/08 | 2,239 | 2,239 | 2,150 | 2,205 | 23,900 |
| 2023/11/07 | 2,241 | 2,256 | 2,193 | 2,213 | 12,400 |
| 2023/11/06 | 2,201 | 2,255 | 2,197 | 2,251 | 12,900 |
| 2023/11/02 | 2,204 | 2,222 | 2,143 | 2,180 | 24,200 |
| 2023/11/01 | 2,222 | 2,225 | 2,159 | 2,179 | 13,900 |
| 2023/10/31 | 2,218 | 2,249 | 2,185 | 2,222 | 34,600 |
| 2023/10/30 | 2,295 | 2,295 | 2,221 | 2,221 | 40,400 |
| 2023/10/27 | 2,178 | 2,300 | 2,178 | 2,300 | 15,900 |
| 2023/10/26 | 2,200 | 2,203 | 2,162 | 2,178 | 19,800 |
| 2023/10/25 | 2,289 | 2,293 | 2,200 | 2,203 | 20,600 |
| 2023/10/24 | 2,315 | 2,315 | 2,192 | 2,274 | 22,900 |
| 2023/10/23 | 2,317 | 2,317 | 2,237 | 2,265 | 15,400 |
| 2023/10/20 | 2,296 | 2,344 | 2,285 | 2,317 | 15,700 |
| 2023/10/19 | 2,318 | 2,332 | 2,273 | 2,296 | 15,100 |
| 2023/10/18 | 2,247 | 2,334 | 2,247 | 2,328 | 17,700 |
| 2023/10/17 | 2,284 | 2,299 | 2,224 | 2,247 | 9,700 |
| 2023/10/16 | 2,246 | 2,278 | 2,221 | 2,243 | 9,800 |
| 2023/10/13 | 2,426 | 2,426 | 2,283 | 2,283 | 10,300 |
| 2023/10/12 | 2,428 | 2,499 | 2,370 | 2,448 | 11,100 |
| 2023/10/11 | 2,445 | 2,456 | 2,367 | 2,405 | 9,300 |
| 2023/10/10 | 2,461 | 2,505 | 2,400 | 2,423 | 18,400 |
| 2023/10/06 | 2,400 | 2,469 | 2,400 | 2,449 | 12,600 |
| 2023/10/05 | 2,336 | 2,381 | 2,336 | 2,375 | 14,800 |
| 2023/10/04 | 2,344 | 2,406 | 2,324 | 2,335 | 16,200 |
| 2023/10/03 | 2,402 | 2,469 | 2,374 | 2,400 | 24,900 |