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 |
---|---|---|---|---|---|
2020/12/30 | 1,353 | 1,373 | 1,343 | 1,373 | 5,400 |
2020/12/29 | 1,321 | 1,343 | 1,321 | 1,343 | 2,200 |
2020/12/28 | 1,342 | 1,342 | 1,317 | 1,329 | 9,100 |
2020/12/25 | 1,329 | 1,339 | 1,325 | 1,329 | 9,600 |
2020/12/24 | 1,334 | 1,350 | 1,328 | 1,328 | 62,100 |
2020/12/23 | 1,360 | 1,360 | 1,333 | 1,334 | 4,500 |
2020/12/22 | 1,405 | 1,405 | 1,326 | 1,348 | 19,100 |
2020/12/21 | 1,404 | 1,407 | 1,396 | 1,407 | 8,200 |
2020/12/18 | 1,417 | 1,420 | 1,402 | 1,404 | 21,400 |
2020/12/17 | 1,421 | 1,422 | 1,414 | 1,418 | 4,600 |
2020/12/16 | 1,418 | 1,426 | 1,417 | 1,417 | 7,800 |
2020/12/15 | 1,427 | 1,435 | 1,420 | 1,420 | 5,800 |
2020/12/14 | 1,419 | 1,464 | 1,419 | 1,427 | 13,200 |
2020/12/11 | 1,421 | 1,428 | 1,418 | 1,419 | 9,500 |
2020/12/10 | 1,429 | 1,437 | 1,421 | 1,421 | 5,100 |
2020/12/09 | 1,418 | 1,424 | 1,418 | 1,421 | 5,200 |
2020/12/08 | 1,419 | 1,425 | 1,417 | 1,419 | 8,300 |
2020/12/07 | 1,425 | 1,431 | 1,419 | 1,419 | 15,300 |
2020/12/04 | 1,426 | 1,427 | 1,423 | 1,424 | 6,300 |
2020/12/03 | 1,431 | 1,444 | 1,425 | 1,426 | 7,100 |
2020/12/02 | 1,434 | 1,449 | 1,430 | 1,432 | 11,000 |
2020/12/01 | 1,440 | 1,447 | 1,436 | 1,436 | 6,000 |
2020/11/30 | 1,469 | 1,469 | 1,434 | 1,441 | 10,800 |
2020/11/27 | 1,436 | 1,460 | 1,436 | 1,456 | 15,100 |
2020/11/26 | 1,420 | 1,438 | 1,420 | 1,433 | 6,800 |
2020/11/25 | 1,429 | 1,449 | 1,423 | 1,428 | 23,600 |
2020/11/24 | 1,436 | 1,448 | 1,422 | 1,424 | 7,300 |
2020/11/20 | 1,391 | 1,418 | 1,390 | 1,412 | 10,100 |
2020/11/19 | 1,406 | 1,415 | 1,378 | 1,406 | 12,900 |
2020/11/18 | 1,397 | 1,439 | 1,365 | 1,420 | 23,300 |
2020/11/17 | 1,429 | 1,435 | 1,375 | 1,396 | 25,700 |
2020/11/16 | 1,461 | 1,479 | 1,433 | 1,457 | 13,400 |
2020/11/13 | 1,418 | 1,446 | 1,418 | 1,433 | 7,700 |
2020/11/12 | 1,430 | 1,474 | 1,428 | 1,433 | 11,900 |
2020/11/11 | 1,416 | 1,432 | 1,412 | 1,430 | 11,800 |
2020/11/10 | 1,450 | 1,450 | 1,403 | 1,414 | 23,600 |
2020/11/09 | 1,423 | 1,440 | 1,416 | 1,438 | 8,900 |
2020/11/06 | 1,424 | 1,424 | 1,409 | 1,422 | 7,000 |
2020/11/05 | 1,404 | 1,423 | 1,388 | 1,418 | 18,300 |
2020/11/04 | 1,388 | 1,415 | 1,388 | 1,394 | 29,900 |
2020/11/02 | 1,390 | 1,390 | 1,382 | 1,386 | 4,800 |
2020/10/30 | 1,391 | 1,411 | 1,370 | 1,384 | 16,000 |
2020/10/29 | 1,388 | 1,415 | 1,379 | 1,392 | 12,700 |
2020/10/28 | 1,392 | 1,425 | 1,379 | 1,422 | 69,500 |
2020/10/27 | 1,364 | 1,423 | 1,336 | 1,423 | 22,000 |
2020/10/26 | 1,362 | 1,372 | 1,359 | 1,364 | 6,300 |
2020/10/23 | 1,374 | 1,374 | 1,353 | 1,367 | 17,600 |
2020/10/22 | 1,374 | 1,377 | 1,341 | 1,374 | 19,000 |
2020/10/21 | 1,378 | 1,391 | 1,378 | 1,379 | 9,800 |
2020/10/20 | 1,378 | 1,385 | 1,376 | 1,378 | 20,700 |
2020/10/19 | 1,390 | 1,390 | 1,364 | 1,385 | 47,900 |
2020/10/16 | 1,394 | 1,400 | 1,375 | 1,389 | 19,800 |
2020/10/15 | 1,379 | 1,399 | 1,379 | 1,397 | 22,900 |
2020/10/14 | 1,395 | 1,404 | 1,380 | 1,381 | 32,300 |
2020/10/13 | 1,385 | 1,423 | 1,361 | 1,409 | 85,800 |
2020/10/12 | 1,390 | 1,452 | 1,355 | 1,415 | 152,600 |
2020/10/09 | 1,342 | 1,360 | 1,318 | 1,355 | 127,100 |
2020/10/08 | 1,274 | 1,344 | 1,252 | 1,328 | 471,700 |
2020/10/07 | 1,116 | 1,151 | 1,089 | 1,094 | 107,100 |
2020/10/06 | 1,131 | 1,139 | 1,114 | 1,125 | 61,800 |
2020/10/05 | 1,156 | 1,161 | 1,124 | 1,141 | 57,300 |
2020/10/02 | 1,122 | 1,178 | 1,121 | 1,145 | 89,400 |
2020/09/30 | 1,280 | 1,291 | 1,184 | 1,211 | 136,800 |
2020/09/29 | 1,263 | 1,399 | 1,263 | 1,309 | 158,400 |
2020/09/28 | 1,491 | 1,513 | 1,476 | 1,513 | 16,200 |
2020/09/25 | 1,462 | 1,480 | 1,460 | 1,461 | 10,100 |
2020/09/24 | 1,483 | 1,483 | 1,462 | 1,462 | 6,300 |
2020/09/23 | 1,494 | 1,494 | 1,485 | 1,492 | 5,400 |
2020/09/18 | 1,487 | 1,495 | 1,480 | 1,494 | 11,800 |
2020/09/17 | 1,480 | 1,483 | 1,465 | 1,470 | 6,400 |
2020/09/16 | 1,440 | 1,470 | 1,440 | 1,470 | 8,500 |
2020/09/15 | 1,422 | 1,444 | 1,420 | 1,439 | 4,400 |
2020/09/14 | 1,430 | 1,455 | 1,421 | 1,424 | 9,000 |
2020/09/11 | 1,414 | 1,448 | 1,388 | 1,416 | 27,100 |
2020/09/10 | 1,399 | 1,399 | 1,380 | 1,387 | 5,600 |
2020/09/09 | 1,393 | 1,394 | 1,363 | 1,390 | 8,300 |
2020/09/08 | 1,399 | 1,406 | 1,390 | 1,395 | 7,100 |
2020/09/07 | 1,380 | 1,400 | 1,380 | 1,390 | 4,600 |
2020/09/04 | 1,385 | 1,398 | 1,361 | 1,390 | 6,300 |
2020/09/03 | 1,399 | 1,399 | 1,375 | 1,385 | 3,100 |
2020/09/02 | 1,412 | 1,413 | 1,377 | 1,382 | 4,300 |
2020/09/01 | 1,411 | 1,415 | 1,390 | 1,399 | 4,200 |
2020/08/31 | 1,392 | 1,419 | 1,385 | 1,400 | 8,800 |
2020/08/28 | 1,368 | 1,391 | 1,368 | 1,370 | 10,300 |
2020/08/27 | 1,384 | 1,384 | 1,363 | 1,374 | 10,200 |
2020/08/26 | 1,337 | 1,373 | 1,327 | 1,367 | 13,500 |
2020/08/25 | 1,305 | 1,331 | 1,304 | 1,326 | 11,800 |
2020/08/24 | 1,321 | 1,321 | 1,296 | 1,297 | 11,200 |
2020/08/21 | 1,309 | 1,332 | 1,290 | 1,331 | 15,200 |
2020/08/20 | 1,365 | 1,366 | 1,307 | 1,307 | 15,900 |
2020/08/19 | 1,400 | 1,400 | 1,365 | 1,365 | 10,900 |
2020/08/18 | 1,420 | 1,422 | 1,392 | 1,398 | 6,800 |
2020/08/17 | 1,466 | 1,466 | 1,421 | 1,428 | 8,300 |
2020/08/14 | 1,451 | 1,481 | 1,451 | 1,471 | 17,600 |
2020/08/13 | 1,434 | 1,460 | 1,429 | 1,451 | 9,500 |
2020/08/12 | 1,421 | 1,449 | 1,416 | 1,434 | 6,900 |
2020/08/11 | 1,424 | 1,434 | 1,402 | 1,434 | 6,600 |
2020/08/07 | 1,451 | 1,452 | 1,428 | 1,428 | 7,700 |
2020/08/06 | 1,463 | 1,463 | 1,451 | 1,451 | 2,100 |
2020/08/05 | 1,433 | 1,463 | 1,433 | 1,457 | 3,100 |
2020/08/04 | 1,444 | 1,445 | 1,430 | 1,444 | 4,500 |
2020/08/03 | 1,429 | 1,429 | 1,409 | 1,429 | 3,900 |
2020/07/31 | 1,446 | 1,446 | 1,399 | 1,399 | 5,100 |
2020/07/30 | 1,484 | 1,484 | 1,446 | 1,446 | 7,700 |
2020/07/29 | 1,502 | 1,502 | 1,482 | 1,482 | 1,200 |
2020/07/28 | 1,495 | 1,500 | 1,488 | 1,489 | 4,800 |
2020/07/27 | 1,479 | 1,513 | 1,478 | 1,513 | 4,700 |
2020/07/22 | 1,509 | 1,509 | 1,499 | 1,500 | 4,600 |
2020/07/21 | 1,500 | 1,513 | 1,483 | 1,509 | 9,700 |
2020/07/20 | 1,504 | 1,528 | 1,501 | 1,501 | 11,500 |
2020/07/17 | 1,568 | 1,568 | 1,525 | 1,526 | 3,000 |
2020/07/16 | 1,576 | 1,581 | 1,570 | 1,570 | 2,700 |
2020/07/15 | 1,547 | 1,573 | 1,537 | 1,573 | 2,900 |
2020/07/14 | 1,527 | 1,559 | 1,514 | 1,547 | 3,700 |
2020/07/13 | 1,512 | 1,526 | 1,512 | 1,513 | 6,200 |
2020/07/10 | 1,546 | 1,569 | 1,506 | 1,512 | 5,300 |
2020/07/09 | 1,566 | 1,587 | 1,543 | 1,555 | 6,000 |
2020/07/08 | 1,612 | 1,612 | 1,566 | 1,566 | 2,700 |
2020/07/07 | 1,588 | 1,614 | 1,586 | 1,593 | 4,400 |
2020/07/06 | 1,584 | 1,631 | 1,565 | 1,628 | 8,000 |
2020/07/03 | 1,599 | 1,599 | 1,544 | 1,556 | 3,600 |
2020/07/02 | 1,630 | 1,633 | 1,541 | 1,563 | 14,300 |
2020/07/01 | 1,693 | 1,693 | 1,630 | 1,630 | 7,000 |
2020/06/30 | 1,721 | 1,729 | 1,675 | 1,688 | 7,700 |
2020/06/29 | 1,660 | 1,736 | 1,642 | 1,720 | 18,600 |
2020/06/26 | 1,750 | 1,750 | 1,646 | 1,703 | 15,000 |
2020/06/25 | 1,804 | 1,804 | 1,710 | 1,710 | 18,500 |
2020/06/24 | 1,827 | 1,828 | 1,798 | 1,806 | 2,900 |
2020/06/23 | 1,835 | 1,835 | 1,809 | 1,817 | 1,800 |
2020/06/22 | 1,820 | 1,826 | 1,804 | 1,813 | 5,900 |
2020/06/19 | 1,806 | 1,825 | 1,799 | 1,813 | 9,300 |
2020/06/18 | 1,795 | 1,806 | 1,776 | 1,806 | 2,600 |
2020/06/17 | 1,775 | 1,800 | 1,775 | 1,798 | 3,500 |
2020/06/16 | 1,761 | 1,775 | 1,744 | 1,775 | 6,100 |
2020/06/15 | 1,789 | 1,794 | 1,724 | 1,741 | 5,300 |
2020/06/12 | 1,748 | 1,793 | 1,748 | 1,789 | 8,000 |
2020/06/11 | 1,799 | 1,802 | 1,791 | 1,791 | 3,900 |
2020/06/10 | 1,788 | 1,812 | 1,783 | 1,803 | 4,100 |
2020/06/09 | 1,817 | 1,817 | 1,769 | 1,788 | 5,100 |
2020/06/08 | 1,794 | 1,815 | 1,790 | 1,813 | 7,300 |
2020/06/05 | 1,794 | 1,799 | 1,766 | 1,798 | 8,000 |
2020/06/04 | 1,759 | 1,795 | 1,753 | 1,795 | 4,400 |
2020/06/03 | 1,799 | 1,799 | 1,743 | 1,758 | 8,100 |
2020/06/02 | 1,743 | 1,770 | 1,743 | 1,770 | 4,900 |
2020/06/01 | 1,755 | 1,772 | 1,737 | 1,743 | 6,500 |
2020/05/29 | 1,789 | 1,806 | 1,738 | 1,747 | 11,200 |
2020/05/28 | 1,784 | 1,793 | 1,764 | 1,790 | 9,300 |
2020/05/27 | 1,773 | 1,789 | 1,772 | 1,783 | 5,800 |
2020/05/26 | 1,773 | 1,787 | 1,698 | 1,777 | 10,300 |
2020/05/25 | 1,762 | 1,780 | 1,755 | 1,765 | 6,000 |
2020/05/22 | 1,744 | 1,772 | 1,740 | 1,760 | 7,600 |
2020/05/21 | 1,780 | 1,804 | 1,749 | 1,749 | 21,000 |
2020/05/20 | 1,741 | 1,768 | 1,740 | 1,762 | 10,600 |
2020/05/19 | 1,738 | 1,738 | 1,715 | 1,738 | 5,800 |
2020/05/18 | 1,691 | 1,725 | 1,691 | 1,705 | 10,600 |
2020/05/15 | 1,730 | 1,731 | 1,705 | 1,731 | 2,400 |
2020/05/14 | 1,749 | 1,749 | 1,702 | 1,705 | 7,900 |
2020/05/13 | 1,740 | 1,766 | 1,737 | 1,749 | 3,200 |
2020/05/12 | 1,756 | 1,776 | 1,749 | 1,767 | 3,600 |
2020/05/11 | 1,726 | 1,773 | 1,726 | 1,762 | 6,900 |
2020/05/08 | 1,697 | 1,721 | 1,691 | 1,702 | 8,700 |
2020/05/07 | 1,686 | 1,699 | 1,665 | 1,699 | 7,700 |
2020/05/01 | 1,712 | 1,722 | 1,681 | 1,699 | 11,600 |
2020/04/30 | 1,695 | 1,736 | 1,695 | 1,720 | 18,400 |
2020/04/28 | 1,758 | 1,758 | 1,680 | 1,735 | 23,600 |
2020/04/27 | 1,694 | 1,740 | 1,688 | 1,740 | 26,600 |
2020/04/24 | 1,651 | 1,680 | 1,647 | 1,680 | 9,000 |
2020/04/23 | 1,659 | 1,659 | 1,646 | 1,650 | 3,900 |
2020/04/22 | 1,647 | 1,672 | 1,625 | 1,645 | 14,000 |
2020/04/21 | 1,679 | 1,693 | 1,641 | 1,654 | 10,000 |
2020/04/20 | 1,640 | 1,691 | 1,630 | 1,679 | 23,400 |
2020/04/17 | 1,612 | 1,643 | 1,589 | 1,626 | 12,100 |
2020/04/16 | 1,578 | 1,620 | 1,578 | 1,620 | 8,900 |
2020/04/15 | 1,593 | 1,618 | 1,575 | 1,615 | 11,000 |
2020/04/14 | 1,590 | 1,611 | 1,580 | 1,592 | 13,400 |
2020/04/13 | 1,588 | 1,618 | 1,575 | 1,577 | 11,000 |
2020/04/10 | 1,573 | 1,612 | 1,541 | 1,587 | 16,000 |
2020/04/09 | 1,549 | 1,613 | 1,520 | 1,571 | 23,800 |
2020/04/08 | 1,522 | 1,545 | 1,479 | 1,538 | 12,800 |
2020/04/07 | 1,500 | 1,531 | 1,480 | 1,522 | 16,900 |
2020/04/06 | 1,405 | 1,504 | 1,405 | 1,495 | 18,300 |
2020/04/03 | 1,480 | 1,496 | 1,408 | 1,434 | 18,000 |
2020/04/02 | 1,450 | 1,476 | 1,430 | 1,475 | 12,900 |
2020/04/01 | 1,500 | 1,500 | 1,448 | 1,482 | 19,300 |
2020/03/31 | 1,517 | 1,526 | 1,468 | 1,511 | 16,000 |
2020/03/30 | 1,493 | 1,498 | 1,426 | 1,491 | 16,000 |
2020/03/27 | 1,460 | 1,548 | 1,455 | 1,548 | 20,000 |
2020/03/26 | 1,460 | 1,467 | 1,404 | 1,453 | 15,100 |
2020/03/25 | 1,435 | 1,467 | 1,401 | 1,467 | 19,500 |
2020/03/24 | 1,369 | 1,399 | 1,333 | 1,399 | 22,400 |
2020/03/23 | 1,239 | 1,359 | 1,236 | 1,359 | 22,600 |
2020/03/19 | 1,362 | 1,374 | 1,235 | 1,235 | 25,300 |
2020/03/18 | 1,409 | 1,412 | 1,324 | 1,332 | 25,200 |
2020/03/17 | 1,312 | 1,398 | 1,219 | 1,394 | 26,300 |
2020/03/16 | 1,341 | 1,400 | 1,328 | 1,335 | 13,100 |
2020/03/13 | 1,212 | 1,344 | 1,212 | 1,332 | 27,100 |
2020/03/12 | 1,411 | 1,439 | 1,358 | 1,362 | 33,300 |
2020/03/11 | 1,510 | 1,530 | 1,470 | 1,472 | 15,100 |
2020/03/10 | 1,420 | 1,503 | 1,364 | 1,503 | 18,900 |
2020/03/09 | 1,556 | 1,556 | 1,435 | 1,456 | 23,900 |
2020/03/06 | 1,616 | 1,616 | 1,570 | 1,571 | 19,000 |
2020/03/05 | 1,648 | 1,659 | 1,631 | 1,637 | 11,900 |
2020/03/04 | 1,622 | 1,665 | 1,616 | 1,640 | 7,500 |
2020/03/03 | 1,703 | 1,715 | 1,622 | 1,622 | 17,900 |
2020/03/02 | 1,620 | 1,697 | 1,620 | 1,683 | 19,800 |
2020/02/28 | 1,669 | 1,707 | 1,618 | 1,620 | 29,200 |
2020/02/27 | 1,798 | 1,816 | 1,744 | 1,749 | 22,700 |
2020/02/26 | 1,750 | 1,806 | 1,728 | 1,800 | 19,900 |
2020/02/25 | 1,783 | 1,789 | 1,743 | 1,750 | 31,500 |
2020/02/21 | 1,839 | 1,859 | 1,835 | 1,839 | 13,800 |
2020/02/20 | 1,837 | 1,870 | 1,837 | 1,839 | 10,100 |
2020/02/19 | 1,838 | 1,842 | 1,821 | 1,832 | 5,900 |
2020/02/18 | 1,816 | 1,849 | 1,805 | 1,817 | 23,600 |
2020/02/17 | 1,855 | 1,855 | 1,806 | 1,808 | 24,900 |
2020/02/14 | 1,890 | 1,893 | 1,857 | 1,866 | 16,000 |
2020/02/13 | 1,920 | 1,931 | 1,871 | 1,885 | 25,600 |
2020/02/12 | 1,970 | 1,970 | 1,907 | 1,908 | 17,000 |
2020/02/10 | 2,005 | 2,032 | 1,943 | 1,947 | 28,000 |
2020/02/07 | 2,066 | 2,066 | 2,023 | 2,055 | 9,000 |
2020/02/06 | 2,011 | 2,052 | 2,008 | 2,047 | 19,900 |
2020/02/05 | 2,029 | 2,031 | 2,000 | 2,000 | 12,400 |
2020/02/04 | 2,000 | 2,019 | 1,985 | 2,008 | 12,200 |
2020/02/03 | 1,997 | 2,021 | 1,981 | 2,001 | 19,800 |
2020/01/31 | 2,038 | 2,073 | 2,027 | 2,046 | 10,700 |
2020/01/30 | 2,142 | 2,142 | 2,022 | 2,022 | 21,400 |
2020/01/29 | 2,117 | 2,140 | 2,082 | 2,125 | 24,200 |
2020/01/28 | 2,134 | 2,140 | 2,108 | 2,117 | 22,400 |
2020/01/27 | 2,113 | 2,182 | 2,087 | 2,156 | 42,800 |
2020/01/24 | 2,144 | 2,160 | 2,101 | 2,113 | 42,300 |
2020/01/23 | 2,049 | 2,145 | 2,044 | 2,144 | 62,800 |
2020/01/22 | 1,994 | 2,025 | 1,994 | 2,004 | 14,800 |
2020/01/21 | 1,979 | 2,009 | 1,979 | 1,997 | 11,100 |
2020/01/20 | 1,964 | 1,993 | 1,964 | 1,979 | 6,500 |
2020/01/17 | 1,982 | 1,985 | 1,963 | 1,963 | 8,300 |
2020/01/16 | 2,016 | 2,016 | 1,965 | 1,965 | 8,400 |
2020/01/15 | 2,018 | 2,020 | 2,002 | 2,016 | 10,600 |
2020/01/14 | 1,982 | 2,020 | 1,980 | 2,020 | 20,700 |
2020/01/10 | 1,951 | 1,987 | 1,948 | 1,977 | 11,800 |
2020/01/09 | 1,944 | 1,970 | 1,942 | 1,957 | 12,500 |
2020/01/08 | 1,947 | 1,948 | 1,920 | 1,927 | 13,500 |
2020/01/07 | 1,947 | 1,958 | 1,937 | 1,947 | 11,600 |
2020/01/06 | 1,947 | 1,947 | 1,921 | 1,927 | 7,700 |