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 |
|---|---|---|---|---|---|
| 2024/07/26 | 681 | 688 | 677 | 677 | 3,200 |
| 2024/07/25 | 680 | 687 | 672 | 686 | 12,100 |
| 2024/07/24 | 686 | 686 | 667 | 674 | 10,500 |
| 2024/07/23 | 689 | 700 | 671 | 677 | 18,800 |
| 2024/07/22 | 697 | 701 | 688 | 690 | 8,500 |
| 2024/07/19 | 707 | 713 | 697 | 697 | 6,300 |
| 2024/07/18 | 697 | 718 | 697 | 714 | 9,400 |
| 2024/07/17 | 700 | 708 | 693 | 707 | 11,700 |
| 2024/07/16 | 695 | 713 | 693 | 697 | 14,500 |
| 2024/07/12 | 676 | 697 | 672 | 695 | 14,200 |
| 2024/07/11 | 694 | 694 | 669 | 684 | 18,400 |
| 2024/07/10 | 706 | 707 | 679 | 695 | 51,900 |
| 2024/07/09 | 700 | 707 | 698 | 698 | 5,900 |
| 2024/07/08 | 700 | 709 | 700 | 700 | 3,400 |
| 2024/07/05 | 702 | 710 | 698 | 704 | 6,500 |
| 2024/07/04 | 699 | 713 | 699 | 702 | 9,200 |
| 2024/07/03 | 700 | 706 | 698 | 704 | 8,500 |
| 2024/07/02 | 704 | 708 | 697 | 706 | 5,500 |
| 2024/07/01 | 724 | 727 | 701 | 709 | 19,900 |
| 2024/06/28 | 724 | 726 | 718 | 725 | 10,000 |
| 2024/06/27 | 721 | 731 | 718 | 718 | 17,600 |
| 2024/06/26 | 710 | 730 | 709 | 723 | 29,900 |
| 2024/06/25 | 702 | 717 | 697 | 709 | 20,300 |
| 2024/06/24 | 725 | 725 | 697 | 700 | 28,600 |
| 2024/06/21 | 707 | 725 | 707 | 725 | 43,500 |
| 2024/06/20 | 682 | 715 | 677 | 707 | 25,100 |
| 2024/06/19 | 688 | 695 | 681 | 681 | 9,900 |
| 2024/06/18 | 687 | 695 | 681 | 691 | 11,500 |
| 2024/06/17 | 687 | 696 | 677 | 685 | 28,900 |
| 2024/06/14 | 667 | 712 | 667 | 687 | 139,200 |
| 2024/06/13 | 726 | 730 | 710 | 727 | 46,000 |
| 2024/06/12 | 724 | 738 | 714 | 726 | 58,000 |
| 2024/06/11 | 750 | 755 | 720 | 734 | 86,400 |
| 2024/06/10 | 760 | 760 | 736 | 748 | 168,200 |
| 2024/06/07 | 718 | 732 | 715 | 715 | 20,400 |
| 2024/06/06 | 718 | 744 | 713 | 718 | 78,900 |
| 2024/06/05 | 789 | 803 | 728 | 728 | 585,000 |
| 2024/06/04 | 789 | 789 | 753 | 789 | 814,200 |
| 2024/06/03 | 672 | 696 | 672 | 689 | 9,100 |
| 2024/05/31 | 674 | 674 | 663 | 666 | 7,000 |
| 2024/05/30 | 678 | 678 | 658 | 674 | 15,400 |
| 2024/05/29 | 690 | 693 | 675 | 675 | 10,000 |
| 2024/05/28 | 683 | 694 | 680 | 680 | 8,800 |
| 2024/05/27 | 707 | 707 | 658 | 679 | 16,400 |
| 2024/05/24 | 696 | 698 | 680 | 687 | 8,100 |
| 2024/05/23 | 711 | 713 | 704 | 705 | 32,000 |
| 2024/05/22 | 725 | 725 | 711 | 711 | 1,000 |
| 2024/05/21 | 736 | 736 | 713 | 713 | 8,900 |
| 2024/05/20 | 710 | 717 | 707 | 707 | 6,400 |
| 2024/05/17 | 718 | 722 | 705 | 718 | 9,400 |
| 2024/05/16 | 727 | 727 | 712 | 720 | 3,300 |
| 2024/05/15 | 733 | 733 | 724 | 724 | 4,100 |
| 2024/05/14 | 715 | 732 | 715 | 724 | 14,700 |
| 2024/05/13 | 710 | 735 | 710 | 725 | 6,300 |
| 2024/05/10 | 724 | 730 | 719 | 725 | 16,600 |
| 2024/05/09 | 741 | 742 | 725 | 727 | 8,400 |
| 2024/05/08 | 729 | 747 | 726 | 731 | 8,100 |
| 2024/05/07 | 724 | 748 | 724 | 735 | 19,800 |
| 2024/05/02 | 725 | 731 | 721 | 724 | 9,200 |
| 2024/05/01 | 724 | 732 | 712 | 724 | 9,800 |
| 2024/04/30 | 705 | 731 | 705 | 725 | 27,700 |
| 2024/04/26 | 694 | 719 | 680 | 704 | 31,700 |
| 2024/04/25 | 701 | 705 | 682 | 691 | 36,400 |
| 2024/04/24 | 702 | 721 | 700 | 702 | 19,900 |
| 2024/04/23 | 709 | 722 | 702 | 704 | 26,000 |
| 2024/04/22 | 686 | 717 | 667 | 710 | 56,400 |
| 2024/04/19 | 713 | 760 | 658 | 687 | 303,200 |
| 2024/04/18 | 677 | 689 | 660 | 680 | 33,300 |
| 2024/04/17 | 685 | 699 | 672 | 693 | 28,900 |
| 2024/04/16 | 675 | 684 | 665 | 675 | 25,100 |
| 2024/04/15 | 658 | 674 | 642 | 668 | 43,000 |
| 2024/04/12 | 691 | 694 | 658 | 668 | 98,800 |
| 2024/04/11 | 705 | 711 | 690 | 697 | 24,500 |
| 2024/04/10 | 714 | 726 | 705 | 718 | 24,000 |
| 2024/04/09 | 706 | 721 | 705 | 713 | 24,300 |
| 2024/04/08 | 703 | 707 | 687 | 691 | 26,000 |
| 2024/04/05 | 708 | 716 | 691 | 700 | 62,700 |
| 2024/04/04 | 711 | 725 | 704 | 720 | 23,900 |
| 2024/04/03 | 711 | 718 | 702 | 711 | 13,200 |
| 2024/04/02 | 738 | 738 | 711 | 722 | 24,000 |
| 2024/04/01 | 774 | 774 | 738 | 741 | 13,400 |
| 2024/03/29 | 734 | 750 | 734 | 744 | 12,000 |
| 2024/03/28 | 725 | 734 | 725 | 734 | 11,600 |
| 2024/03/27 | 734 | 742 | 721 | 724 | 16,200 |
| 2024/03/26 | 725 | 740 | 723 | 734 | 13,200 |
| 2024/03/25 | 739 | 743 | 725 | 725 | 24,700 |
| 2024/03/22 | 755 | 755 | 724 | 731 | 114,400 |
| 2024/03/21 | 750 | 776 | 740 | 740 | 54,600 |
| 2024/03/19 | 734 | 746 | 724 | 739 | 17,500 |
| 2024/03/18 | 700 | 735 | 700 | 724 | 73,300 |
| 2024/03/15 | 753 | 758 | 724 | 724 | 86,500 |
| 2024/03/14 | 760 | 762 | 744 | 753 | 21,700 |
| 2024/03/13 | 763 | 768 | 750 | 760 | 31,900 |
| 2024/03/12 | 753 | 773 | 742 | 767 | 27,200 |
| 2024/03/11 | 785 | 795 | 756 | 759 | 53,000 |
| 2024/03/08 | 813 | 819 | 783 | 795 | 64,400 |
| 2024/03/07 | 836 | 842 | 802 | 821 | 164,100 |
| 2024/03/06 | 830 | 845 | 820 | 833 | 13,800 |
| 2024/03/05 | 825 | 839 | 808 | 830 | 25,000 |
| 2024/03/04 | 815 | 828 | 811 | 826 | 27,500 |
| 2024/03/01 | 836 | 847 | 817 | 826 | 39,300 |
| 2024/02/29 | 840 | 842 | 821 | 831 | 30,700 |
| 2024/02/28 | 844 | 853 | 837 | 845 | 36,400 |
| 2024/02/27 | 877 | 877 | 842 | 850 | 50,500 |
| 2024/02/26 | 849 | 881 | 834 | 876 | 92,900 |
| 2024/02/22 | 830 | 831 | 814 | 819 | 15,800 |
| 2024/02/21 | 877 | 877 | 816 | 820 | 56,000 |
| 2024/02/20 | 871 | 887 | 852 | 883 | 59,100 |
| 2024/02/19 | 829 | 873 | 825 | 864 | 49,200 |
| 2024/02/16 | 786 | 824 | 777 | 814 | 28,600 |
| 2024/02/15 | 826 | 826 | 779 | 799 | 54,600 |
| 2024/02/14 | 836 | 836 | 815 | 818 | 15,800 |
| 2024/02/13 | 830 | 841 | 818 | 838 | 26,700 |
| 2024/02/09 | 830 | 852 | 814 | 814 | 18,600 |
| 2024/02/08 | 843 | 852 | 818 | 827 | 23,700 |
| 2024/02/07 | 903 | 903 | 840 | 841 | 66,000 |
| 2024/02/06 | 880 | 890 | 862 | 890 | 18,100 |
| 2024/02/05 | 882 | 895 | 868 | 880 | 36,200 |
| 2024/02/02 | 880 | 917 | 879 | 881 | 87,700 |
| 2024/02/01 | 877 | 878 | 844 | 878 | 67,500 |
| 2024/01/31 | 879 | 879 | 830 | 870 | 138,600 |
| 2024/01/30 | 829 | 829 | 809 | 819 | 7,500 |
| 2024/01/29 | 804 | 831 | 801 | 826 | 23,600 |
| 2024/01/26 | 829 | 829 | 799 | 799 | 23,100 |
| 2024/01/25 | 837 | 837 | 810 | 829 | 28,400 |
| 2024/01/24 | 828 | 855 | 819 | 825 | 34,900 |
| 2024/01/23 | 833 | 855 | 824 | 828 | 76,600 |
| 2024/01/22 | 765 | 830 | 765 | 827 | 68,400 |
| 2024/01/19 | 718 | 763 | 718 | 755 | 30,500 |
| 2024/01/18 | 726 | 731 | 719 | 720 | 13,100 |
| 2024/01/17 | 745 | 752 | 725 | 732 | 20,100 |
| 2024/01/16 | 762 | 775 | 745 | 745 | 21,400 |
| 2024/01/15 | 777 | 781 | 763 | 763 | 20,500 |
| 2024/01/12 | 779 | 799 | 769 | 783 | 15,800 |
| 2024/01/11 | 791 | 797 | 778 | 785 | 16,600 |
| 2024/01/10 | 799 | 825 | 794 | 794 | 30,100 |
| 2024/01/09 | 810 | 826 | 809 | 814 | 13,500 |
| 2024/01/05 | 819 | 820 | 800 | 800 | 21,300 |
| 2024/01/04 | 779 | 836 | 764 | 830 | 52,700 |