サーキュレーション(7379)の株価時系列情報
サーキュレーション(7379)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 |
|---|---|---|---|---|---|
| 2021/12/30 | 3,780 | 3,780 | 3,630 | 3,680 | 46,700 |
| 2021/12/29 | 3,740 | 3,860 | 3,690 | 3,850 | 56,400 |
| 2021/12/28 | 3,730 | 3,880 | 3,665 | 3,770 | 84,900 |
| 2021/12/27 | 3,810 | 3,820 | 3,495 | 3,660 | 77,900 |
| 2021/12/24 | 3,675 | 3,870 | 3,675 | 3,750 | 91,800 |
| 2021/12/23 | 3,800 | 3,805 | 3,615 | 3,675 | 69,900 |
| 2021/12/22 | 3,565 | 3,745 | 3,555 | 3,695 | 137,600 |
| 2021/12/21 | 3,550 | 3,555 | 3,265 | 3,510 | 80,300 |
| 2021/12/20 | 3,470 | 3,580 | 3,335 | 3,435 | 128,000 |
| 2021/12/17 | 3,780 | 3,800 | 3,395 | 3,470 | 249,700 |
| 2021/12/16 | 4,260 | 4,325 | 3,955 | 4,050 | 213,400 |
| 2021/12/15 | 3,825 | 4,215 | 3,735 | 4,190 | 189,700 |
| 2021/12/14 | 4,150 | 4,385 | 3,620 | 3,780 | 433,800 |
| 2021/12/13 | 4,210 | 4,270 | 4,035 | 4,175 | 149,000 |
| 2021/12/10 | 4,445 | 4,445 | 4,140 | 4,180 | 80,900 |
| 2021/12/09 | 4,275 | 4,515 | 4,230 | 4,375 | 65,900 |
| 2021/12/08 | 4,400 | 4,400 | 4,245 | 4,275 | 79,200 |
| 2021/12/07 | 3,995 | 4,330 | 3,995 | 4,230 | 135,200 |
| 2021/12/06 | 4,210 | 4,225 | 3,875 | 3,935 | 154,000 |
| 2021/12/03 | 4,170 | 4,295 | 3,975 | 4,250 | 124,700 |
| 2021/12/02 | 4,180 | 4,430 | 4,105 | 4,215 | 117,200 |
| 2021/12/01 | 4,325 | 4,460 | 4,065 | 4,265 | 161,800 |
| 2021/11/30 | 4,580 | 4,675 | 4,265 | 4,335 | 155,300 |
| 2021/11/29 | 4,130 | 4,690 | 4,130 | 4,395 | 237,500 |
| 2021/11/26 | 4,115 | 4,315 | 4,055 | 4,200 | 100,700 |
| 2021/11/25 | 4,250 | 4,300 | 4,130 | 4,185 | 83,200 |
| 2021/11/24 | 4,575 | 4,575 | 4,085 | 4,125 | 179,400 |
| 2021/11/22 | 4,680 | 4,775 | 4,535 | 4,715 | 81,400 |
| 2021/11/19 | 4,760 | 4,890 | 4,530 | 4,640 | 105,500 |
| 2021/11/18 | 4,770 | 4,935 | 4,665 | 4,780 | 142,200 |
| 2021/11/17 | 5,160 | 5,370 | 4,680 | 4,710 | 264,100 |
| 2021/11/16 | 5,290 | 5,300 | 5,060 | 5,170 | 127,000 |
| 2021/11/15 | 5,160 | 5,540 | 5,030 | 5,340 | 172,200 |
| 2021/11/12 | 5,210 | 5,360 | 4,995 | 5,110 | 152,700 |
| 2021/11/11 | 4,935 | 5,440 | 4,935 | 5,180 | 188,900 |
| 2021/11/10 | 4,800 | 5,320 | 4,755 | 5,020 | 160,000 |
| 2021/11/09 | 4,815 | 5,190 | 4,770 | 5,110 | 160,500 |
| 2021/11/08 | 4,935 | 4,940 | 4,610 | 4,745 | 136,700 |
| 2021/11/05 | 4,850 | 5,240 | 4,800 | 4,910 | 313,500 |
| 2021/11/04 | 5,300 | 5,340 | 4,605 | 4,785 | 352,000 |
| 2021/11/02 | 4,535 | 5,170 | 4,510 | 5,110 | 315,000 |
| 2021/11/01 | 4,270 | 4,615 | 4,200 | 4,555 | 174,400 |
| 2021/10/29 | 4,275 | 4,395 | 4,135 | 4,235 | 158,100 |
| 2021/10/28 | 4,085 | 4,345 | 4,060 | 4,305 | 321,300 |
| 2021/10/27 | 3,690 | 4,095 | 3,645 | 4,015 | 234,700 |
| 2021/10/26 | 3,610 | 3,765 | 3,520 | 3,710 | 133,900 |
| 2021/10/25 | 3,730 | 3,770 | 3,480 | 3,580 | 206,000 |
| 2021/10/22 | 3,590 | 3,950 | 3,590 | 3,850 | 147,900 |
| 2021/10/21 | 3,685 | 3,765 | 3,550 | 3,615 | 51,400 |
| 2021/10/20 | 3,810 | 3,840 | 3,685 | 3,735 | 59,800 |
| 2021/10/19 | 3,600 | 3,875 | 3,540 | 3,800 | 122,100 |
| 2021/10/18 | 3,480 | 3,740 | 3,460 | 3,650 | 123,800 |
| 2021/10/15 | 3,455 | 3,570 | 3,320 | 3,460 | 102,100 |
| 2021/10/14 | 3,725 | 3,760 | 3,430 | 3,495 | 201,400 |
| 2021/10/13 | 3,535 | 3,840 | 3,520 | 3,660 | 404,400 |
| 2021/10/12 | 3,400 | 3,610 | 3,330 | 3,505 | 521,100 |
| 2021/10/11 | 3,060 | 3,140 | 2,975 | 3,120 | 54,400 |
| 2021/10/08 | 3,185 | 3,220 | 3,055 | 3,065 | 67,100 |
| 2021/10/07 | 3,050 | 3,195 | 3,015 | 3,070 | 135,900 |
| 2021/10/06 | 3,040 | 3,135 | 2,931 | 2,950 | 102,900 |
| 2021/10/05 | 3,055 | 3,090 | 2,840 | 2,998 | 182,000 |
| 2021/10/04 | 3,175 | 3,320 | 3,030 | 3,065 | 198,700 |
| 2021/10/01 | 3,205 | 3,275 | 3,110 | 3,180 | 156,300 |
| 2021/09/30 | 3,290 | 3,320 | 3,175 | 3,275 | 143,100 |
| 2021/09/29 | 3,615 | 3,675 | 3,250 | 3,350 | 443,000 |
| 2021/09/28 | 3,740 | 3,770 | 3,445 | 3,685 | 556,500 |
| 2021/09/27 | 3,625 | 3,660 | 3,380 | 3,390 | 232,800 |
| 2021/09/24 | 3,270 | 3,590 | 3,240 | 3,555 | 282,900 |
| 2021/09/22 | 3,200 | 3,280 | 3,140 | 3,160 | 163,700 |
| 2021/09/21 | 3,200 | 3,325 | 3,060 | 3,200 | 226,100 |
| 2021/09/17 | 3,155 | 3,435 | 3,035 | 3,360 | 265,200 |
| 2021/09/16 | 3,280 | 3,405 | 3,090 | 3,135 | 269,800 |
| 2021/09/15 | 3,295 | 3,380 | 3,145 | 3,260 | 300,800 |
| 2021/09/14 | 3,500 | 3,500 | 3,075 | 3,300 | 850,000 |
| 2021/09/13 | 3,945 | 3,955 | 3,615 | 3,640 | 332,600 |
| 2021/09/10 | 3,650 | 4,040 | 3,610 | 4,015 | 290,900 |
| 2021/09/09 | 3,720 | 3,810 | 3,480 | 3,545 | 197,900 |
| 2021/09/08 | 3,625 | 3,725 | 3,430 | 3,690 | 179,200 |
| 2021/09/07 | 3,765 | 3,910 | 3,620 | 3,660 | 231,500 |
| 2021/09/06 | 3,795 | 3,930 | 3,545 | 3,695 | 567,500 |
| 2021/09/03 | 4,620 | 4,785 | 3,730 | 3,730 | 850,700 |
| 2021/09/02 | 4,095 | 4,435 | 3,850 | 4,430 | 415,200 |
| 2021/09/01 | 4,130 | 4,240 | 3,925 | 4,045 | 225,600 |
| 2021/08/31 | 3,885 | 4,515 | 3,850 | 4,200 | 658,500 |
| 2021/08/30 | 3,695 | 3,915 | 3,655 | 3,815 | 232,900 |
| 2021/08/27 | 3,525 | 3,610 | 3,420 | 3,560 | 146,000 |
| 2021/08/26 | 3,345 | 3,535 | 3,295 | 3,525 | 173,800 |
| 2021/08/25 | 3,440 | 3,740 | 3,260 | 3,365 | 367,100 |
| 2021/08/24 | 3,370 | 3,530 | 3,205 | 3,510 | 345,400 |
| 2021/08/23 | 3,050 | 3,415 | 3,005 | 3,305 | 354,700 |
| 2021/08/20 | 2,860 | 3,035 | 2,818 | 2,990 | 234,800 |
| 2021/08/19 | 2,889 | 3,050 | 2,762 | 2,868 | 513,400 |
| 2021/08/18 | 2,539 | 2,989 | 2,451 | 2,989 | 248,500 |
| 2021/08/17 | 2,644 | 2,731 | 2,448 | 2,489 | 174,200 |
| 2021/08/16 | 2,880 | 2,997 | 2,685 | 2,694 | 269,400 |
| 2021/08/13 | 3,010 | 3,050 | 2,971 | 3,025 | 69,000 |
| 2021/08/12 | 2,950 | 3,080 | 2,932 | 3,060 | 222,700 |
| 2021/08/11 | 3,220 | 3,280 | 2,944 | 2,950 | 448,800 |
| 2021/08/10 | 3,225 | 3,290 | 3,055 | 3,290 | 575,000 |
| 2021/08/06 | 3,070 | 3,110 | 2,912 | 3,090 | 693,800 |
| 2021/08/05 | 3,040 | 3,200 | 2,773 | 3,120 | 1,803,100 |
| 2021/08/04 | 3,560 | 3,570 | 2,990 | 3,000 | 932,300 |
| 2021/08/03 | 3,260 | 3,735 | 2,970 | 3,690 | 3,695,100 |
| 2021/08/02 | 4,305 | 4,365 | 3,600 | 3,600 | 1,122,700 |
| 2021/07/30 | 4,550 | 4,620 | 4,155 | 4,300 | 3,767,400 |
| 2021/07/29 | 3,855 | 4,490 | 3,650 | 4,490 | 5,876,000 |
| 2021/07/28 | 3,765 | 4,100 | 3,575 | 3,790 | 6,325,400 |
| 2021/07/27 | 3,205 | 3,905 | 3,070 | 3,905 | 7,448,000 |