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 |
---|---|---|---|---|---|
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 |
2023/06/29 | 2,097 | 2,133 | 2,017 | 2,057 | 14,600 |
2023/06/28 | 2,053 | 2,094 | 2,026 | 2,083 | 8,000 |
2023/06/27 | 2,080 | 2,089 | 2,015 | 2,064 | 11,400 |
2023/06/26 | 2,001 | 2,114 | 1,990 | 2,080 | 21,800 |
2023/06/23 | 1,916 | 2,021 | 1,912 | 2,000 | 23,500 |
2023/06/22 | 1,928 | 1,972 | 1,901 | 1,914 | 17,800 |
2023/06/21 | 1,971 | 1,988 | 1,926 | 1,929 | 22,400 |
2023/06/20 | 1,874 | 1,985 | 1,874 | 1,973 | 25,100 |
2023/06/19 | 1,874 | 1,911 | 1,838 | 1,874 | 15,900 |
2023/06/16 | 1,800 | 1,909 | 1,800 | 1,867 | 23,200 |
2023/06/15 | 1,782 | 1,823 | 1,745 | 1,806 | 18,900 |
2023/06/14 | 1,809 | 1,830 | 1,781 | 1,794 | 16,800 |
2023/06/13 | 1,818 | 1,820 | 1,787 | 1,799 | 17,700 |
2023/06/12 | 1,765 | 1,820 | 1,765 | 1,792 | 11,000 |
2023/06/09 | 1,777 | 1,793 | 1,754 | 1,760 | 15,100 |
2023/06/08 | 1,812 | 1,817 | 1,768 | 1,773 | 14,000 |
2023/06/07 | 1,810 | 1,838 | 1,800 | 1,814 | 13,900 |
2023/06/06 | 1,840 | 1,840 | 1,803 | 1,808 | 17,600 |
2023/06/05 | 1,853 | 1,878 | 1,848 | 1,850 | 6,400 |
2023/06/02 | 1,896 | 1,896 | 1,850 | 1,853 | 12,500 |
2023/06/01 | 1,874 | 1,907 | 1,851 | 1,861 | 9,400 |
2023/05/31 | 1,857 | 1,880 | 1,835 | 1,861 | 21,000 |
2023/05/30 | 1,881 | 1,908 | 1,875 | 1,881 | 9,400 |
2023/05/29 | 1,905 | 1,944 | 1,888 | 1,888 | 13,000 |
2023/05/26 | 1,900 | 1,933 | 1,877 | 1,905 | 9,000 |
2023/05/25 | 1,889 | 1,909 | 1,885 | 1,894 | 6,900 |
2023/05/24 | 1,887 | 1,905 | 1,877 | 1,885 | 7,900 |
2023/05/23 | 1,930 | 1,934 | 1,876 | 1,897 | 18,400 |
2023/05/22 | 1,912 | 1,934 | 1,869 | 1,926 | 10,900 |
2023/05/19 | 1,967 | 1,985 | 1,912 | 1,912 | 11,000 |
2023/05/18 | 1,937 | 1,970 | 1,887 | 1,967 | 24,600 |
2023/05/17 | 1,949 | 1,973 | 1,927 | 1,927 | 22,500 |
2023/05/16 | 1,952 | 2,021 | 1,949 | 1,962 | 43,000 |
2023/05/15 | 2,100 | 2,100 | 1,982 | 1,991 | 83,600 |
2023/05/12 | 2,192 | 2,207 | 2,090 | 2,141 | 39,700 |
2023/05/11 | 2,139 | 2,229 | 2,138 | 2,221 | 36,300 |
2023/05/10 | 2,132 | 2,160 | 2,100 | 2,159 | 41,600 |
2023/05/09 | 2,091 | 2,131 | 2,075 | 2,123 | 27,400 |
2023/05/08 | 2,135 | 2,168 | 2,095 | 2,108 | 50,600 |
2023/05/02 | 2,116 | 2,131 | 2,056 | 2,131 | 75,100 |
2023/05/01 | 1,915 | 2,140 | 1,897 | 2,119 | 215,200 |
2023/04/28 | 1,780 | 1,835 | 1,780 | 1,835 | 11,800 |
2023/04/27 | 1,768 | 1,827 | 1,768 | 1,808 | 38,500 |
2023/04/26 | 1,833 | 1,833 | 1,760 | 1,777 | 21,900 |
2023/04/25 | 1,857 | 1,893 | 1,827 | 1,828 | 15,400 |
2023/04/24 | 1,845 | 1,880 | 1,837 | 1,856 | 11,600 |
2023/04/21 | 1,875 | 1,887 | 1,844 | 1,845 | 8,700 |
2023/04/20 | 1,905 | 1,913 | 1,852 | 1,902 | 11,200 |
2023/04/19 | 1,894 | 1,920 | 1,844 | 1,905 | 18,400 |
2023/04/18 | 1,850 | 1,881 | 1,850 | 1,872 | 10,300 |
2023/04/17 | 1,850 | 1,859 | 1,801 | 1,839 | 15,200 |
2023/04/14 | 1,925 | 1,925 | 1,864 | 1,872 | 11,900 |
2023/04/13 | 1,899 | 1,925 | 1,866 | 1,905 | 13,900 |
2023/04/12 | 1,931 | 1,940 | 1,877 | 1,904 | 25,700 |
2023/04/11 | 1,900 | 1,969 | 1,874 | 1,968 | 23,800 |
2023/04/10 | 1,821 | 1,921 | 1,821 | 1,896 | 21,200 |
2023/04/07 | 1,925 | 1,965 | 1,817 | 1,824 | 37,700 |
2023/04/06 | 1,921 | 1,987 | 1,921 | 1,925 | 23,700 |
2023/04/05 | 1,930 | 1,968 | 1,920 | 1,928 | 21,700 |
2023/04/04 | 1,996 | 2,008 | 1,913 | 1,945 | 71,100 |
2023/04/03 | 1,867 | 1,998 | 1,867 | 1,990 | 61,300 |
2023/03/31 | 1,801 | 1,893 | 1,801 | 1,867 | 23,300 |
2023/03/30 | 1,816 | 1,856 | 1,777 | 1,800 | 15,500 |
2023/03/29 | 1,721 | 1,806 | 1,721 | 1,806 | 26,000 |
2023/03/28 | 1,754 | 1,762 | 1,701 | 1,721 | 33,500 |
2023/03/27 | 1,640 | 1,758 | 1,639 | 1,754 | 30,100 |
2023/03/24 | 1,686 | 1,686 | 1,624 | 1,632 | 14,700 |
2023/03/23 | 1,650 | 1,686 | 1,647 | 1,686 | 7,300 |
2023/03/22 | 1,640 | 1,661 | 1,602 | 1,661 | 10,000 |
2023/03/20 | 1,690 | 1,691 | 1,587 | 1,591 | 24,000 |
2023/03/17 | 1,685 | 1,717 | 1,635 | 1,692 | 38,200 |
2023/03/16 | 1,595 | 1,680 | 1,567 | 1,667 | 18,500 |
2023/03/15 | 1,572 | 1,611 | 1,572 | 1,605 | 8,900 |
2023/03/14 | 1,550 | 1,571 | 1,532 | 1,559 | 18,000 |
2023/03/13 | 1,595 | 1,598 | 1,541 | 1,559 | 13,300 |
2023/03/10 | 1,608 | 1,614 | 1,582 | 1,601 | 20,000 |
2023/03/09 | 1,620 | 1,645 | 1,620 | 1,626 | 11,900 |
2023/03/08 | 1,555 | 1,618 | 1,555 | 1,617 | 6,900 |
2023/03/07 | 1,560 | 1,600 | 1,559 | 1,592 | 5,000 |
2023/03/06 | 1,608 | 1,608 | 1,554 | 1,562 | 22,700 |
2023/03/03 | 1,580 | 1,597 | 1,573 | 1,585 | 14,900 |
2023/03/02 | 1,558 | 1,635 | 1,558 | 1,588 | 20,500 |
2023/03/01 | 1,533 | 1,589 | 1,528 | 1,580 | 14,800 |
2023/02/28 | 1,524 | 1,576 | 1,524 | 1,556 | 11,600 |
2023/02/27 | 1,520 | 1,548 | 1,507 | 1,539 | 20,900 |
2023/02/24 | 1,461 | 1,525 | 1,461 | 1,520 | 22,600 |
2023/02/22 | 1,474 | 1,474 | 1,445 | 1,445 | 10,900 |
2023/02/21 | 1,529 | 1,530 | 1,485 | 1,485 | 8,000 |
2023/02/20 | 1,459 | 1,532 | 1,459 | 1,523 | 26,000 |
2023/02/17 | 1,400 | 1,469 | 1,389 | 1,454 | 28,700 |
2023/02/16 | 1,405 | 1,410 | 1,391 | 1,403 | 8,500 |
2023/02/15 | 1,388 | 1,431 | 1,388 | 1,405 | 20,000 |
2023/02/14 | 1,398 | 1,413 | 1,371 | 1,413 | 38,900 |
2023/02/13 | 1,426 | 1,467 | 1,350 | 1,398 | 175,800 |
2023/02/10 | 1,234 | 1,300 | 1,224 | 1,224 | 11,800 |
2023/02/09 | 1,201 | 1,220 | 1,201 | 1,210 | 2,100 |
2023/02/08 | 1,215 | 1,227 | 1,212 | 1,212 | 3,100 |
2023/02/07 | 1,218 | 1,222 | 1,218 | 1,222 | 600 |
2023/02/06 | 1,214 | 1,231 | 1,212 | 1,226 | 4,600 |
2023/02/03 | 1,198 | 1,224 | 1,198 | 1,220 | 4,900 |
2023/02/02 | 1,205 | 1,208 | 1,195 | 1,200 | 2,400 |
2023/02/01 | 1,200 | 1,205 | 1,200 | 1,205 | 3,900 |
2023/01/31 | 1,200 | 1,207 | 1,200 | 1,205 | 3,800 |
2023/01/30 | 1,227 | 1,250 | 1,192 | 1,192 | 32,400 |
2023/01/27 | 1,219 | 1,227 | 1,219 | 1,227 | 2,000 |
2023/01/26 | 1,231 | 1,233 | 1,220 | 1,224 | 5,000 |
2023/01/25 | 1,228 | 1,237 | 1,228 | 1,231 | 6,100 |
2023/01/24 | 1,218 | 1,228 | 1,218 | 1,228 | 5,600 |
2023/01/23 | 1,199 | 1,221 | 1,199 | 1,218 | 3,700 |
2023/01/20 | 1,185 | 1,199 | 1,185 | 1,189 | 2,800 |
2023/01/19 | 1,176 | 1,190 | 1,176 | 1,185 | 3,000 |
2023/01/18 | 1,188 | 1,191 | 1,180 | 1,190 | 1,900 |
2023/01/17 | 1,176 | 1,183 | 1,172 | 1,178 | 4,700 |
2023/01/16 | 1,197 | 1,198 | 1,171 | 1,182 | 4,500 |
2023/01/13 | 1,184 | 1,184 | 1,171 | 1,172 | 3,800 |
2023/01/12 | 1,182 | 1,182 | 1,180 | 1,180 | 9,600 |
2023/01/11 | 1,189 | 1,196 | 1,180 | 1,180 | 3,200 |
2023/01/10 | 1,183 | 1,189 | 1,180 | 1,180 | 1,700 |
2023/01/06 | 1,198 | 1,198 | 1,180 | 1,183 | 2,700 |
2023/01/05 | 1,197 | 1,197 | 1,180 | 1,180 | 4,800 |
2023/01/04 | 1,182 | 1,182 | 1,175 | 1,175 | 2,700 |