サクサホールディングス(6675)の株価時系列情報
サクサホールディングス(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 |
---|---|---|---|---|---|
2024/04/23 | 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 |
2023/10/02 | 2,450 | 2,510 | 2,390 | 2,390 | 16,700 |
2023/09/29 | 2,490 | 2,524 | 2,450 | 2,450 | 17,600 |
2023/09/28 | 2,541 | 2,542 | 2,440 | 2,490 | 14,500 |
2023/09/27 | 2,496 | 2,528 | 2,447 | 2,528 | 13,800 |
2023/09/26 | 2,558 | 2,558 | 2,491 | 2,510 | 11,200 |
2023/09/25 | 2,504 | 2,572 | 2,504 | 2,544 | 9,200 |
2023/09/22 | 2,438 | 2,539 | 2,438 | 2,504 | 13,200 |
2023/09/21 | 2,460 | 2,478 | 2,437 | 2,473 | 6,500 |
2023/09/20 | 2,481 | 2,533 | 2,434 | 2,489 | 24,300 |
2023/09/19 | 2,500 | 2,535 | 2,458 | 2,508 | 13,700 |
2023/09/15 | 2,601 | 2,617 | 2,484 | 2,516 | 19,400 |
2023/09/14 | 2,541 | 2,609 | 2,512 | 2,590 | 12,300 |
2023/09/13 | 2,557 | 2,568 | 2,530 | 2,535 | 12,000 |
2023/09/12 | 2,548 | 2,599 | 2,548 | 2,573 | 6,400 |
2023/09/11 | 2,577 | 2,599 | 2,532 | 2,564 | 10,900 |
2023/09/08 | 2,593 | 2,647 | 2,580 | 2,600 | 17,000 |
2023/09/07 | 2,655 | 2,670 | 2,542 | 2,575 | 17,100 |
2023/09/06 | 2,572 | 2,674 | 2,572 | 2,630 | 26,500 |
2023/09/05 | 2,572 | 2,615 | 2,536 | 2,572 | 28,300 |
2023/09/04 | 2,570 | 2,680 | 2,550 | 2,607 | 52,000 |
2023/09/01 | 2,378 | 2,625 | 2,378 | 2,553 | 91,200 |
2023/08/31 | 2,387 | 2,400 | 2,335 | 2,378 | 12,200 |
2023/08/30 | 2,349 | 2,390 | 2,312 | 2,364 | 8,400 |
2023/08/29 | 2,314 | 2,356 | 2,309 | 2,347 | 10,000 |
2023/08/28 | 2,327 | 2,380 | 2,301 | 2,321 | 15,900 |
2023/08/25 | 2,260 | 2,299 | 2,221 | 2,280 | 9,600 |
2023/08/24 | 2,281 | 2,325 | 2,260 | 2,260 | 8,600 |
2023/08/23 | 2,213 | 2,300 | 2,174 | 2,275 | 18,800 |
2023/08/22 | 2,175 | 2,231 | 2,159 | 2,213 | 9,100 |
2023/08/21 | 2,168 | 2,199 | 2,152 | 2,175 | 8,200 |
2023/08/18 | 2,189 | 2,204 | 2,109 | 2,113 | 13,100 |
2023/08/17 | 2,236 | 2,236 | 2,163 | 2,208 | 12,700 |
2023/08/16 | 2,263 | 2,270 | 2,229 | 2,236 | 7,400 |
2023/08/15 | 2,251 | 2,273 | 2,225 | 2,263 | 12,600 |
2023/08/14 | 2,250 | 2,250 | 2,180 | 2,237 | 20,000 |
2023/08/10 | 2,384 | 2,384 | 2,254 | 2,254 | 32,700 |
2023/08/09 | 2,350 | 2,410 | 2,300 | 2,399 | 43,800 |
2023/08/08 | 2,234 | 2,360 | 2,216 | 2,350 | 43,200 |
2023/08/07 | 2,289 | 2,363 | 2,125 | 2,216 | 108,400 |
2023/08/04 | 2,104 | 2,203 | 2,101 | 2,203 | 24,500 |
2023/08/03 | 2,141 | 2,141 | 2,101 | 2,119 | 14,100 |
2023/08/02 | 2,182 | 2,201 | 2,141 | 2,148 | 13,600 |
2023/08/01 | 2,104 | 2,231 | 2,097 | 2,197 | 43,500 |
2023/07/31 | 2,055 | 2,105 | 2,055 | 2,091 | 22,000 |
2023/07/28 | 2,040 | 2,048 | 2,005 | 2,048 | 54,700 |
2023/07/27 | 2,100 | 2,102 | 2,053 | 2,065 | 15,200 |
2023/07/26 | 2,172 | 2,172 | 2,060 | 2,088 | 17,000 |
2023/07/25 | 2,127 | 2,176 | 2,115 | 2,152 | 13,300 |
2023/07/24 | 2,093 | 2,161 | 2,089 | 2,127 | 12,000 |
2023/07/21 | 2,149 | 2,169 | 2,071 | 2,071 | 10,900 |
2023/07/20 | 2,062 | 2,179 | 2,060 | 2,149 | 23,300 |
2023/07/19 | 2,020 | 2,078 | 2,020 | 2,062 | 6,600 |
2023/07/18 | 2,054 | 2,110 | 2,018 | 2,020 | 17,200 |
2023/07/14 | 2,107 | 2,131 | 2,075 | 2,095 | 7,100 |
2023/07/13 | 2,054 | 2,120 | 2,052 | 2,107 | 12,800 |
2023/07/12 | 2,127 | 2,127 | 2,041 | 2,065 | 15,600 |
2023/07/11 | 2,177 | 2,177 | 2,105 | 2,128 | 17,400 |
2023/07/10 | 2,248 | 2,248 | 2,164 | 2,188 | 19,500 |
2023/07/07 | 2,101 | 2,276 | 2,084 | 2,260 | 37,500 |
2023/07/06 | 2,105 | 2,170 | 2,095 | 2,127 | 16,600 |
2023/07/05 | 2,108 | 2,134 | 2,108 | 2,119 | 10,400 |
2023/07/04 | 2,130 | 2,180 | 2,113 | 2,141 | 12,200 |
2023/07/03 | 2,062 | 2,150 | 2,062 | 2,136 | 14,500 |
2023/06/30 | 2,029 | 2,113 | 2,019 | 2,101 | 11,400 |