日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2022/12/30 1,379 1,414 1,364 1,413 47,100
2022/12/29 1,233 1,356 1,233 1,335 54,800
2022/12/28 1,259 1,303 1,228 1,251 61,400
2022/12/27 1,310 1,324 1,211 1,239 47,200
2022/12/26 1,268 1,326 1,257 1,301 44,600
2022/12/23 1,257 1,284 1,241 1,257 26,700
2022/12/22 1,305 1,305 1,249 1,270 36,100
2022/12/21 1,245 1,330 1,204 1,258 60,900
2022/12/20 1,398 1,409 1,237 1,257 127,000
2022/12/19 1,446 1,466 1,398 1,398 65,700
2022/12/16 1,440 1,480 1,416 1,450 53,500
2022/12/15 1,505 1,510 1,426 1,445 98,600
2022/12/14 1,550 1,569 1,497 1,500 135,900
2022/12/13 1,556 1,600 1,522 1,575 120,500
2022/12/12 1,546 1,552 1,511 1,550 19,400
2022/12/09 1,525 1,545 1,500 1,526 39,300
2022/12/08 1,538 1,550 1,507 1,522 22,700
2022/12/07 1,550 1,571 1,523 1,545 27,700
2022/12/06 1,600 1,600 1,541 1,565 34,700
2022/12/05 1,700 1,700 1,602 1,640 20,400
2022/12/02 1,778 1,813 1,713 1,720 29,700
2022/12/01 1,775 1,809 1,755 1,805 17,000
2022/11/30 1,780 1,788 1,730 1,753 12,600
2022/11/29 1,770 1,790 1,752 1,788 6,200
2022/11/28 1,813 1,813 1,775 1,784 6,100
2022/11/25 1,818 1,820 1,770 1,813 15,500
2022/11/24 1,750 1,796 1,750 1,796 8,400
2022/11/22 1,742 1,759 1,725 1,740 9,700
2022/11/21 1,773 1,781 1,701 1,736 13,700
2022/11/18 1,779 1,801 1,740 1,775 16,200
2022/11/17 1,679 1,790 1,669 1,772 42,500
2022/11/16 1,643 1,692 1,607 1,679 29,900
2022/11/15 1,640 1,656 1,618 1,643 6,400
2022/11/14 1,647 1,669 1,613 1,650 13,300
2022/11/11 1,555 1,649 1,534 1,649 36,500
2022/11/10 1,546 1,546 1,511 1,520 11,100
2022/11/09 1,570 1,570 1,546 1,546 4,200
2022/11/08 1,532 1,595 1,531 1,556 17,300
2022/11/07 1,562 1,567 1,515 1,532 17,900
2022/11/04 1,609 1,609 1,546 1,561 22,300
2022/11/02 1,650 1,650 1,590 1,617 39,800
2022/11/01 1,685 1,704 1,642 1,645 9,000
2022/10/31 1,739 1,739 1,680 1,681 15,900
2022/10/28 1,680 1,735 1,645 1,713 12,500
2022/10/27 1,729 1,729 1,601 1,670 22,500
2022/10/26 1,705 1,729 1,695 1,701 4,500
2022/10/25 1,712 1,712 1,685 1,711 5,400
2022/10/24 1,710 1,723 1,681 1,697 8,600
2022/10/21 1,729 1,729 1,682 1,700 9,900
2022/10/20 1,700 1,740 1,673 1,729 11,500
2022/10/19 1,670 1,739 1,661 1,700 10,800
2022/10/18 1,635 1,681 1,635 1,663 13,000
2022/10/17 1,678 1,678 1,618 1,626 16,800
2022/10/14 1,662 1,699 1,658 1,699 11,200
2022/10/13 1,726 1,726 1,645 1,657 19,700
2022/10/12 1,764 1,764 1,712 1,718 10,800
2022/10/11 1,789 1,789 1,735 1,765 21,300
2022/10/07 1,823 1,823 1,797 1,801 30,700
2022/10/06 1,853 1,853 1,800 1,802 35,400
2022/10/05 1,906 1,924 1,850 1,872 23,000
2022/10/04 1,939 1,959 1,879 1,886 21,200
2022/10/03 1,935 1,935 1,862 1,906 14,900
2022/09/30 1,828 1,937 1,821 1,935 45,800
2022/09/29 1,781 1,805 1,760 1,800 17,800
2022/09/28 1,835 1,836 1,765 1,767 14,200
2022/09/27 1,861 1,867 1,831 1,831 15,400
2022/09/26 1,939 1,939 1,856 1,858 17,500
2022/09/22 1,941 1,956 1,905 1,939 15,500
2022/09/21 2,020 2,020 1,956 1,973 24,400
2022/09/20 2,065 2,090 2,022 2,042 16,400
2022/09/16 2,214 2,214 2,051 2,051 69,100
2022/09/15 2,292 2,324 2,217 2,231 47,300
2022/09/14 2,171 2,332 2,159 2,292 179,600
2022/09/13 2,451 2,550 2,381 2,521 68,100
2022/09/12 2,258 2,433 2,243 2,433 64,800
2022/09/09 2,285 2,299 2,190 2,197 27,500
2022/09/08 2,177 2,248 2,177 2,248 6,400
2022/09/07 2,200 2,216 2,161 2,170 5,900
2022/09/06 2,212 2,275 2,200 2,217 11,200
2022/09/05 2,220 2,257 2,212 2,212 6,900
2022/09/02 2,400 2,400 2,222 2,249 18,700
2022/09/01 2,339 2,450 2,329 2,404 29,800
2022/08/31 2,270 2,420 2,223 2,388 41,100
2022/08/30 2,129 2,285 2,129 2,280 37,200
2022/08/29 2,150 2,170 2,085 2,120 32,200
2022/08/26 2,190 2,201 2,169 2,190 16,800
2022/08/25 2,169 2,240 2,158 2,200 10,900
2022/08/24 2,178 2,252 2,158 2,180 27,300
2022/08/23 2,180 2,188 2,151 2,173 15,600
2022/08/22 2,270 2,284 2,194 2,204 26,500
2022/08/19 2,300 2,328 2,275 2,305 10,000
2022/08/18 2,282 2,349 2,222 2,298 30,200
2022/08/17 2,200 2,390 2,177 2,359 59,600
2022/08/16 2,155 2,250 2,155 2,155 20,400
2022/08/15 2,203 2,203 2,142 2,155 23,400
2022/08/12 2,120 2,201 2,120 2,153 17,200
2022/08/10 2,051 2,117 2,031 2,117 7,700
2022/08/09 2,087 2,100 2,035 2,051 7,600
2022/08/08 2,121 2,121 2,090 2,090 10,800
2022/08/05 2,149 2,149 2,123 2,126 3,100
2022/08/04 2,167 2,167 2,117 2,148 3,200
2022/08/03 2,126 2,161 2,120 2,130 4,300
2022/08/02 2,182 2,182 2,121 2,141 4,300
2022/08/01 2,110 2,188 2,110 2,185 10,800
2022/07/29 2,176 2,209 2,107 2,109 15,400
2022/07/28 2,220 2,220 2,155 2,175 6,600
2022/07/27 2,121 2,195 2,121 2,195 8,600
2022/07/26 2,151 2,192 2,111 2,158 10,400
2022/07/25 2,170 2,170 2,106 2,110 12,700
2022/07/22 2,338 2,338 2,170 2,170 21,000
2022/07/21 2,280 2,364 2,270 2,288 21,800
2022/07/20 2,289 2,299 2,246 2,270 14,800
2022/07/19 2,280 2,290 2,222 2,232 11,700
2022/07/15 2,265 2,287 2,216 2,280 16,500
2022/07/14 2,200 2,260 2,157 2,260 14,600
2022/07/13 2,122 2,215 2,083 2,215 19,500
2022/07/12 2,090 2,122 2,031 2,122 18,600
2022/07/11 2,170 2,170 2,100 2,133 4,800
2022/07/08 2,070 2,135 2,070 2,135 9,900
2022/07/07 2,068 2,148 2,026 2,053 19,300
2022/07/06 2,131 2,184 2,065 2,068 40,200
2022/07/05 2,130 2,191 2,121 2,121 10,700
2022/07/04 2,160 2,244 2,118 2,148 32,900
2022/07/01 2,201 2,202 2,096 2,100 17,000
2022/06/30 2,157 2,269 2,157 2,221 24,200
2022/06/29 2,174 2,201 2,156 2,156 6,900
2022/06/28 2,125 2,221 2,125 2,200 21,500
2022/06/27 2,200 2,200 2,131 2,141 7,700
2022/06/24 2,069 2,162 2,057 2,155 11,200
2022/06/23 2,179 2,179 2,071 2,080 7,100
2022/06/22 2,100 2,220 2,049 2,190 56,100
2022/06/21 1,953 2,070 1,953 2,032 40,600
2022/06/20 1,931 1,970 1,841 1,883 27,300
2022/06/17 1,975 2,021 1,955 1,967 28,000
2022/06/16 2,234 2,238 2,056 2,060 58,100
2022/06/15 2,312 2,330 2,181 2,201 51,300
2022/06/14 2,301 2,330 2,151 2,259 180,600
2022/06/13 2,060 2,060 1,986 2,005 36,900
2022/06/10 2,135 2,135 2,062 2,070 44,100
2022/06/09 2,176 2,176 2,126 2,154 53,300
2022/06/08 2,215 2,221 2,175 2,176 19,700
2022/06/07 2,330 2,330 2,162 2,165 28,900
2022/06/06 2,295 2,338 2,285 2,324 6,000
2022/06/03 2,370 2,385 2,317 2,326 4,300
2022/06/02 2,413 2,445 2,323 2,330 9,800
2022/06/01 2,488 2,488 2,412 2,413 11,700
2022/05/31 2,500 2,549 2,416 2,463 13,200
2022/05/30 2,470 2,538 2,470 2,500 4,600
2022/05/27 2,545 2,545 2,455 2,463 9,500
2022/05/26 2,538 2,625 2,495 2,595 20,600
2022/05/25 2,387 2,495 2,322 2,495 18,900
2022/05/24 2,350 2,353 2,270 2,287 15,400
2022/05/23 2,245 2,450 2,245 2,385 21,900
2022/05/20 2,202 2,245 2,186 2,202 8,400
2022/05/19 2,250 2,250 2,185 2,201 17,600
2022/05/18 2,335 2,385 2,275 2,289 11,500
2022/05/17 2,300 2,340 2,261 2,290 19,500
2022/05/16 2,423 2,500 2,307 2,361 32,200
2022/05/13 2,460 2,539 2,407 2,484 27,100
2022/05/12 2,450 2,464 2,336 2,336 25,300
2022/05/11 2,640 2,651 2,554 2,600 21,200
2022/05/10 2,500 2,640 2,400 2,640 11,400
2022/05/09 2,630 2,636 2,544 2,580 4,300
2022/05/06 2,594 2,620 2,544 2,605 7,700
2022/05/02 2,480 2,545 2,432 2,494 6,500
2022/04/28 2,576 2,625 2,501 2,501 8,900
2022/04/27 2,484 2,558 2,484 2,532 4,200
2022/04/26 2,560 2,589 2,525 2,561 4,900
2022/04/25 2,455 2,580 2,455 2,557 8,300
2022/04/22 2,630 2,630 2,451 2,555 34,200
2022/04/21 2,776 2,820 2,638 2,647 27,100
2022/04/20 2,840 2,840 2,742 2,765 7,400
2022/04/19 2,780 2,837 2,770 2,816 14,500
2022/04/18 2,871 2,920 2,721 2,731 16,100
2022/04/15 2,850 2,925 2,786 2,918 21,200
2022/04/14 2,922 2,929 2,880 2,898 17,600
2022/04/13 2,850 2,951 2,850 2,901 26,700
2022/04/12 2,797 2,842 2,726 2,842 18,400
2022/04/11 2,830 2,830 2,720 2,750 21,400
2022/04/08 2,749 2,843 2,749 2,790 19,900
2022/04/07 2,790 2,852 2,742 2,749 24,700
2022/04/06 2,906 2,930 2,809 2,840 78,700
2022/04/05 2,910 3,050 2,857 2,998 112,600
2022/04/04 2,637 2,857 2,637 2,813 72,200
2022/04/01 2,518 2,651 2,506 2,623 41,300
2022/03/31 2,591 2,600 2,510 2,518 28,100
2022/03/30 2,585 2,643 2,554 2,609 53,700
2022/03/29 2,610 2,650 2,528 2,544 50,900
2022/03/28 2,680 2,702 2,560 2,660 31,700
2022/03/25 2,701 2,732 2,643 2,661 43,000
2022/03/24 2,599 2,695 2,586 2,663 34,500
2022/03/23 2,780 2,792 2,599 2,599 65,200
2022/03/22 2,836 2,836 2,699 2,737 36,100
2022/03/18 2,930 2,932 2,770 2,786 64,600
2022/03/17 2,965 3,060 2,870 2,932 88,700
2022/03/16 3,100 3,190 2,982 3,175 41,400
2022/03/15 3,165 3,180 2,982 3,030 25,100
2022/03/14 3,020 3,230 2,931 3,165 29,700
2022/03/11 2,814 2,939 2,735 2,920 17,000
2022/03/10 3,025 3,060 2,864 2,864 29,100
2022/03/09 2,683 2,900 2,683 2,801 22,700
2022/03/08 2,823 3,065 2,650 2,666 32,300
2022/03/07 2,850 2,991 2,776 2,911 22,600
2022/03/04 3,225 3,225 2,900 2,929 34,900
2022/03/03 3,055 3,280 3,025 3,135 61,700
2022/03/02 3,095 3,345 2,865 2,962 82,800
2022/03/01 2,699 3,095 2,699 3,095 71,400
2022/02/28 2,478 2,691 2,477 2,591 33,100
2022/02/25 2,555 2,593 2,460 2,513 25,200
2022/02/24 2,401 2,556 2,401 2,440 16,600
2022/02/22 2,458 2,550 2,414 2,470 23,000
2022/02/21 2,310 2,687 2,286 2,567 53,300
2022/02/18 2,200 2,443 2,112 2,410 51,800
2022/02/17 2,373 2,385 2,248 2,249 30,600
2022/02/16 2,500 2,514 2,348 2,389 14,000
2022/02/15 2,480 2,511 2,371 2,371 29,800
2022/02/14 2,528 2,550 2,475 2,475 33,200
2022/02/10 2,705 2,767 2,555 2,634 37,300
2022/02/09 2,580 2,675 2,523 2,666 40,400
2022/02/08 2,605 2,671 2,480 2,518 48,200
2022/02/07 2,820 2,853 2,595 2,655 71,100
2022/02/04 2,563 3,030 2,507 2,839 91,000
2022/02/03 2,700 2,718 2,545 2,588 75,600
2022/02/02 2,575 2,867 2,543 2,793 125,300
2022/02/01 2,415 2,576 2,405 2,452 55,800
2022/01/31 2,595 2,595 2,305 2,367 168,400
2022/01/28 2,243 2,243 2,121 2,195 28,900
2022/01/27 2,360 2,380 2,103 2,180 46,800
2022/01/26 2,400 2,449 2,323 2,395 35,500
2022/01/25 2,557 2,621 2,348 2,372 80,100
2022/01/24 2,505 2,597 2,421 2,556 101,800
2022/01/21 2,820 2,845 2,580 2,637 78,300
2022/01/20 2,737 2,817 2,633 2,786 62,800
2022/01/19 2,820 2,860 2,670 2,703 69,600
2022/01/18 2,845 2,975 2,821 2,870 47,700
2022/01/17 3,040 3,040 2,835 2,845 66,200
2022/01/14 3,030 3,065 2,894 2,970 62,800
2022/01/13 3,220 3,250 3,065 3,080 40,600
2022/01/12 3,200 3,275 3,155 3,180 45,200
2022/01/11 3,210 3,225 3,035 3,090 74,900
2022/01/07 3,250 3,250 3,020 3,080 101,600
2022/01/06 3,225 3,315 3,100 3,200 116,900
2022/01/05 3,520 3,555 3,355 3,365 68,000
2022/01/04 3,705 3,705 3,515 3,555 59,100

このページの先頭へ