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 |
|---|---|---|---|---|---|
| 2024/12/30 | 626 | 633 | 620 | 633 | 4,600 |
| 2024/12/27 | 613 | 634 | 610 | 627 | 5,500 |
| 2024/12/26 | 613 | 620 | 605 | 613 | 21,400 |
| 2024/12/25 | 638 | 638 | 612 | 619 | 16,900 |
| 2024/12/24 | 641 | 641 | 630 | 630 | 10,500 |
| 2024/12/23 | 634 | 649 | 612 | 648 | 21,400 |
| 2024/12/20 | 638 | 647 | 634 | 634 | 6,000 |
| 2024/12/19 | 660 | 660 | 639 | 641 | 12,100 |
| 2024/12/18 | 659 | 669 | 653 | 653 | 12,100 |
| 2024/12/17 | 675 | 677 | 656 | 658 | 16,200 |
| 2024/12/16 | 690 | 699 | 666 | 680 | 82,700 |
| 2024/12/13 | 644 | 681 | 631 | 652 | 53,700 |
| 2024/12/12 | 629 | 639 | 617 | 630 | 15,700 |
| 2024/12/11 | 621 | 630 | 610 | 615 | 5,400 |
| 2024/12/10 | 633 | 633 | 618 | 621 | 3,800 |
| 2024/12/09 | 615 | 633 | 615 | 633 | 7,800 |
| 2024/12/06 | 622 | 623 | 613 | 614 | 10,600 |
| 2024/12/05 | 625 | 625 | 614 | 614 | 1,400 |
| 2024/12/04 | 640 | 640 | 620 | 620 | 9,700 |
| 2024/12/03 | 649 | 650 | 638 | 645 | 1,900 |
| 2024/12/02 | 654 | 654 | 637 | 646 | 7,000 |
| 2024/11/29 | 639 | 660 | 638 | 655 | 13,800 |
| 2024/11/28 | 648 | 649 | 633 | 641 | 2,400 |
| 2024/11/27 | 646 | 648 | 641 | 648 | 900 |
| 2024/11/26 | 650 | 650 | 638 | 650 | 1,800 |
| 2024/11/25 | 657 | 658 | 638 | 650 | 6,600 |
| 2024/11/22 | 640 | 649 | 633 | 648 | 6,800 |
| 2024/11/21 | 650 | 650 | 636 | 643 | 1,800 |
| 2024/11/20 | 656 | 656 | 639 | 649 | 5,700 |
| 2024/11/19 | 659 | 659 | 640 | 646 | 1,800 |
| 2024/11/18 | 650 | 660 | 642 | 658 | 33,100 |
| 2024/11/15 | 647 | 647 | 643 | 643 | 900 |
| 2024/11/14 | 649 | 649 | 610 | 643 | 6,400 |
| 2024/11/13 | 649 | 649 | 629 | 649 | 900 |
| 2024/11/12 | 650 | 650 | 637 | 648 | 3,100 |
| 2024/11/11 | 633 | 648 | 633 | 645 | 6,100 |
| 2024/11/08 | 630 | 633 | 610 | 633 | 4,300 |
| 2024/11/07 | 620 | 628 | 610 | 628 | 13,900 |
| 2024/11/06 | 600 | 615 | 598 | 611 | 6,800 |
| 2024/11/05 | 600 | 600 | 598 | 600 | 1,800 |
| 2024/11/01 | 612 | 612 | 600 | 602 | 1,200 |
| 2024/10/31 | 617 | 617 | 607 | 615 | 1,700 |
| 2024/10/30 | 608 | 615 | 591 | 615 | 15,700 |
| 2024/10/29 | 617 | 617 | 584 | 606 | 14,600 |
| 2024/10/28 | 614 | 617 | 603 | 615 | 1,100 |
| 2024/10/25 | 628 | 628 | 597 | 614 | 12,100 |
| 2024/10/24 | 622 | 628 | 611 | 623 | 2,800 |
| 2024/10/23 | 630 | 637 | 620 | 624 | 4,100 |
| 2024/10/22 | 639 | 645 | 630 | 632 | 5,000 |
| 2024/10/21 | 656 | 656 | 640 | 643 | 2,800 |
| 2024/10/18 | 650 | 656 | 640 | 654 | 3,900 |
| 2024/10/17 | 656 | 663 | 640 | 650 | 9,500 |
| 2024/10/16 | 664 | 664 | 651 | 659 | 11,400 |
| 2024/10/15 | 651 | 667 | 643 | 664 | 12,800 |
| 2024/10/11 | 648 | 668 | 644 | 651 | 17,400 |
| 2024/10/10 | 650 | 665 | 648 | 652 | 75,400 |
| 2024/10/09 | 655 | 660 | 646 | 660 | 11,300 |
| 2024/10/08 | 661 | 663 | 645 | 659 | 12,600 |
| 2024/10/07 | 659 | 679 | 657 | 663 | 10,100 |
| 2024/10/04 | 642 | 669 | 642 | 655 | 11,400 |
| 2024/10/03 | 650 | 659 | 642 | 652 | 12,700 |
| 2024/10/02 | 647 | 673 | 636 | 654 | 18,700 |
| 2024/10/01 | 672 | 687 | 647 | 647 | 16,900 |
| 2024/09/30 | 685 | 695 | 672 | 677 | 12,500 |
| 2024/09/27 | 693 | 693 | 678 | 685 | 31,700 |
| 2024/09/26 | 650 | 693 | 650 | 693 | 37,200 |
| 2024/09/25 | 659 | 671 | 648 | 669 | 19,000 |
| 2024/09/24 | 633 | 657 | 630 | 649 | 16,700 |
| 2024/09/20 | 642 | 644 | 633 | 633 | 5,300 |
| 2024/09/19 | 643 | 650 | 635 | 637 | 8,200 |
| 2024/09/18 | 636 | 652 | 629 | 637 | 9,100 |
| 2024/09/17 | 666 | 673 | 626 | 638 | 37,900 |
| 2024/09/13 | 648 | 686 | 648 | 686 | 45,800 |
| 2024/09/12 | 680 | 680 | 637 | 653 | 11,800 |
| 2024/09/11 | 638 | 660 | 638 | 651 | 8,500 |
| 2024/09/10 | 662 | 677 | 627 | 645 | 28,400 |
| 2024/09/09 | 601 | 663 | 601 | 661 | 17,400 |
| 2024/09/06 | 640 | 650 | 625 | 629 | 20,800 |
| 2024/09/05 | 654 | 672 | 648 | 650 | 11,400 |
| 2024/09/04 | 661 | 685 | 660 | 664 | 24,100 |
| 2024/09/03 | 639 | 681 | 638 | 679 | 29,700 |
| 2024/09/02 | 622 | 638 | 618 | 634 | 12,600 |
| 2024/08/30 | 615 | 625 | 615 | 617 | 5,800 |
| 2024/08/29 | 619 | 627 | 617 | 618 | 4,800 |
| 2024/08/28 | 623 | 635 | 621 | 628 | 3,600 |
| 2024/08/27 | 605 | 634 | 605 | 633 | 9,900 |
| 2024/08/26 | 596 | 616 | 587 | 615 | 20,800 |
| 2024/08/23 | 625 | 625 | 585 | 596 | 55,400 |
| 2024/08/22 | 636 | 655 | 613 | 615 | 28,500 |
| 2024/08/21 | 617 | 670 | 617 | 637 | 50,700 |
| 2024/08/20 | 609 | 631 | 607 | 627 | 15,500 |
| 2024/08/19 | 603 | 615 | 593 | 603 | 18,100 |
| 2024/08/16 | 617 | 626 | 603 | 614 | 10,800 |
| 2024/08/15 | 609 | 631 | 605 | 617 | 8,900 |
| 2024/08/14 | 591 | 622 | 591 | 611 | 19,100 |
| 2024/08/13 | 554 | 606 | 554 | 604 | 23,100 |
| 2024/08/09 | 531 | 565 | 531 | 550 | 8,400 |
| 2024/08/08 | 518 | 555 | 514 | 531 | 12,400 |
| 2024/08/07 | 496 | 545 | 496 | 519 | 18,300 |
| 2024/08/06 | 507 | 555 | 507 | 516 | 30,500 |
| 2024/08/05 | 527 | 551 | 507 | 507 | 43,600 |
| 2024/08/02 | 622 | 634 | 607 | 607 | 31,800 |
| 2024/08/01 | 676 | 687 | 658 | 662 | 10,900 |
| 2024/07/31 | 677 | 684 | 677 | 684 | 3,000 |
| 2024/07/30 | 688 | 695 | 678 | 680 | 6,900 |
| 2024/07/29 | 680 | 695 | 680 | 687 | 3,100 |
| 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 |