さいか屋(8254)の株価時系列情報
さいか屋(8254)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 | 369 | 370 | 366 | 368 | 2,500 |
2023/12/28 | 367 | 369 | 365 | 367 | 2,600 |
2023/12/27 | 369 | 371 | 364 | 369 | 3,500 |
2023/12/26 | 368 | 373 | 366 | 369 | 3,300 |
2023/12/25 | 364 | 373 | 364 | 369 | 7,900 |
2023/12/22 | 368 | 370 | 365 | 368 | 1,400 |
2023/12/21 | 370 | 373 | 364 | 373 | 7,400 |
2023/12/20 | 370 | 370 | 366 | 370 | 3,400 |
2023/12/19 | 368 | 370 | 365 | 369 | 2,000 |
2023/12/18 | 362 | 369 | 362 | 368 | 1,700 |
2023/12/15 | 369 | 371 | 367 | 370 | 4,800 |
2023/12/14 | 375 | 375 | 366 | 373 | 3,900 |
2023/12/13 | 378 | 379 | 370 | 374 | 3,400 |
2023/12/12 | 376 | 378 | 369 | 374 | 1,300 |
2023/12/11 | 374 | 379 | 371 | 374 | 3,800 |
2023/12/08 | 374 | 375 | 369 | 374 | 14,100 |
2023/12/07 | 374 | 375 | 370 | 371 | 1,400 |
2023/12/06 | 367 | 377 | 367 | 373 | 3,500 |
2023/12/05 | 371 | 371 | 365 | 367 | 4,500 |
2023/12/04 | 365 | 375 | 362 | 373 | 3,400 |
2023/12/01 | 371 | 371 | 361 | 367 | 1,500 |
2023/11/30 | 361 | 374 | 361 | 372 | 7,200 |
2023/11/29 | 376 | 387 | 371 | 377 | 4,500 |
2023/11/28 | 375 | 381 | 371 | 376 | 5,800 |
2023/11/27 | 388 | 388 | 370 | 377 | 30,400 |
2023/11/24 | 370 | 373 | 363 | 368 | 3,500 |
2023/11/22 | 371 | 373 | 368 | 370 | 2,400 |
2023/11/21 | 373 | 375 | 368 | 368 | 1,800 |
2023/11/20 | 365 | 371 | 365 | 371 | 1,700 |
2023/11/17 | 374 | 374 | 367 | 367 | 3,500 |
2023/11/16 | 363 | 370 | 363 | 369 | 600 |
2023/11/15 | 360 | 369 | 360 | 367 | 4,900 |
2023/11/14 | 362 | 365 | 358 | 365 | 1,300 |
2023/11/13 | 363 | 364 | 349 | 362 | 3,400 |
2023/11/10 | 363 | 363 | 361 | 362 | 600 |
2023/11/09 | 363 | 363 | 360 | 362 | 400 |
2023/11/08 | 363 | 363 | 351 | 360 | 2,000 |
2023/11/07 | 363 | 363 | 359 | 363 | 600 |
2023/11/06 | 364 | 364 | 351 | 358 | 2,200 |
2023/11/02 | 360 | 360 | 359 | 359 | 300 |
2023/11/01 | 364 | 364 | 357 | 359 | 1,600 |
2023/10/31 | 360 | 365 | 346 | 356 | 5,900 |
2023/10/30 | 350 | 369 | 350 | 355 | 5,900 |
2023/10/27 | 346 | 351 | 346 | 350 | 500 |
2023/10/26 | 347 | 348 | 344 | 346 | 700 |
2023/10/25 | 350 | 353 | 335 | 345 | 6,900 |
2023/10/24 | 358 | 358 | 324 | 345 | 13,500 |
2023/10/23 | 350 | 356 | 349 | 350 | 2,000 |
2023/10/20 | 342 | 360 | 341 | 350 | 12,200 |
2023/10/19 | 359 | 359 | 334 | 341 | 10,300 |
2023/10/18 | 351 | 356 | 348 | 351 | 11,800 |
2023/10/17 | 356 | 364 | 348 | 357 | 12,500 |
2023/10/16 | 379 | 379 | 343 | 363 | 44,700 |
2023/10/13 | 390 | 404 | 382 | 395 | 41,400 |
2023/10/12 | 389 | 390 | 386 | 390 | 7,200 |
2023/10/11 | 381 | 385 | 381 | 385 | 2,600 |
2023/10/10 | 379 | 382 | 376 | 381 | 2,800 |
2023/10/06 | 372 | 379 | 372 | 379 | 1,800 |
2023/10/05 | 379 | 381 | 371 | 379 | 2,300 |
2023/10/04 | 365 | 379 | 365 | 365 | 3,800 |
2023/10/03 | 375 | 382 | 370 | 378 | 2,700 |
2023/10/02 | 384 | 384 | 365 | 379 | 14,000 |
2023/09/29 | 391 | 391 | 379 | 385 | 4,500 |
2023/09/28 | 386 | 389 | 384 | 388 | 4,100 |
2023/09/27 | 393 | 393 | 386 | 391 | 800 |
2023/09/26 | 390 | 393 | 378 | 385 | 3,100 |
2023/09/25 | 394 | 394 | 387 | 393 | 2,400 |
2023/09/22 | 390 | 394 | 387 | 390 | 8,600 |
2023/09/21 | 381 | 397 | 381 | 390 | 13,300 |
2023/09/20 | 384 | 385 | 382 | 384 | 4,500 |
2023/09/19 | 379 | 387 | 377 | 381 | 6,100 |
2023/09/15 | 386 | 386 | 374 | 378 | 8,500 |
2023/09/14 | 382 | 382 | 373 | 374 | 2,100 |
2023/09/13 | 382 | 382 | 372 | 376 | 8,300 |
2023/09/12 | 372 | 375 | 372 | 374 | 900 |
2023/09/11 | 370 | 373 | 369 | 370 | 2,800 |
2023/09/08 | 370 | 372 | 368 | 370 | 4,600 |
2023/09/07 | 368 | 374 | 368 | 370 | 4,100 |
2023/09/06 | 371 | 378 | 371 | 371 | 2,700 |
2023/09/05 | 371 | 375 | 369 | 371 | 7,900 |
2023/09/04 | 368 | 373 | 368 | 371 | 20,900 |
2023/09/01 | 374 | 403 | 361 | 365 | 88,600 |
2023/08/31 | 366 | 376 | 365 | 368 | 6,500 |
2023/08/30 | 371 | 372 | 365 | 367 | 4,500 |
2023/08/29 | 372 | 375 | 372 | 375 | 9,600 |
2023/08/28 | 372 | 373 | 371 | 372 | 1,500 |
2023/08/25 | 371 | 373 | 371 | 372 | 1,300 |
2023/08/24 | 373 | 374 | 365 | 371 | 2,000 |
2023/08/23 | 370 | 372 | 364 | 372 | 3,700 |
2023/08/22 | 364 | 369 | 364 | 367 | 2,500 |
2023/08/21 | 368 | 368 | 362 | 362 | 3,100 |
2023/08/18 | 366 | 370 | 365 | 368 | 3,600 |
2023/08/17 | 372 | 373 | 362 | 371 | 5,800 |
2023/08/16 | 373 | 375 | 368 | 368 | 5,000 |
2023/08/15 | 370 | 374 | 369 | 374 | 4,500 |
2023/08/14 | 373 | 377 | 365 | 374 | 17,200 |
2023/08/10 | 373 | 375 | 366 | 372 | 12,200 |
2023/08/09 | 373 | 376 | 370 | 370 | 8,200 |
2023/08/08 | 374 | 375 | 369 | 370 | 17,600 |
2023/08/07 | 376 | 376 | 366 | 374 | 3,700 |
2023/08/04 | 372 | 377 | 369 | 373 | 4,800 |
2023/08/03 | 371 | 377 | 371 | 372 | 3,000 |
2023/08/02 | 369 | 376 | 369 | 375 | 17,300 |
2023/08/01 | 368 | 369 | 365 | 367 | 2,100 |
2023/07/31 | 368 | 369 | 363 | 366 | 6,800 |
2023/07/28 | 361 | 368 | 361 | 362 | 2,700 |
2023/07/27 | 368 | 369 | 366 | 369 | 2,100 |
2023/07/26 | 362 | 368 | 361 | 368 | 6,900 |
2023/07/25 | 368 | 369 | 364 | 364 | 2,700 |
2023/07/24 | 362 | 370 | 362 | 366 | 3,700 |
2023/07/21 | 362 | 371 | 360 | 362 | 4,900 |
2023/07/20 | 356 | 364 | 356 | 364 | 3,400 |
2023/07/19 | 361 | 367 | 358 | 361 | 4,600 |
2023/07/18 | 360 | 368 | 357 | 359 | 14,200 |
2023/07/14 | 378 | 378 | 363 | 364 | 13,700 |
2023/07/13 | 370 | 377 | 367 | 373 | 14,500 |
2023/07/12 | 371 | 374 | 363 | 367 | 12,600 |
2023/07/11 | 363 | 368 | 362 | 363 | 2,900 |
2023/07/10 | 365 | 367 | 360 | 360 | 1,300 |
2023/07/07 | 357 | 367 | 357 | 365 | 2,600 |
2023/07/06 | 359 | 363 | 354 | 362 | 12,100 |
2023/07/05 | 368 | 400 | 355 | 365 | 159,300 |
2023/07/04 | 362 | 362 | 353 | 361 | 3,000 |
2023/07/03 | 355 | 363 | 355 | 360 | 3,100 |
2023/06/30 | 355 | 357 | 352 | 355 | 1,200 |
2023/06/29 | 355 | 359 | 352 | 355 | 1,600 |
2023/06/28 | 352 | 359 | 350 | 355 | 5,300 |
2023/06/27 | 356 | 356 | 348 | 350 | 2,200 |
2023/06/26 | 353 | 358 | 352 | 354 | 2,400 |
2023/06/23 | 356 | 356 | 346 | 354 | 6,100 |
2023/06/22 | 354 | 356 | 351 | 356 | 1,400 |
2023/06/21 | 351 | 357 | 351 | 353 | 1,700 |
2023/06/20 | 358 | 358 | 351 | 356 | 1,300 |
2023/06/19 | 347 | 359 | 346 | 359 | 14,400 |
2023/06/16 | 362 | 362 | 356 | 360 | 1,600 |
2023/06/15 | 364 | 364 | 358 | 363 | 9,000 |
2023/06/14 | 355 | 375 | 350 | 368 | 35,700 |
2023/06/13 | 350 | 354 | 348 | 348 | 1,700 |
2023/06/12 | 347 | 349 | 344 | 346 | 1,100 |
2023/06/09 | 351 | 351 | 345 | 346 | 10,800 |
2023/06/08 | 349 | 349 | 343 | 345 | 1,400 |
2023/06/07 | 344 | 350 | 338 | 344 | 5,600 |
2023/06/06 | 352 | 352 | 337 | 337 | 8,600 |
2023/06/05 | 348 | 353 | 344 | 352 | 8,700 |
2023/06/02 | 347 | 348 | 346 | 348 | 1,200 |
2023/06/01 | 348 | 359 | 343 | 345 | 10,000 |
2023/05/31 | 336 | 348 | 336 | 340 | 9,500 |
2023/05/30 | 348 | 348 | 334 | 335 | 3,900 |
2023/05/29 | 342 | 346 | 342 | 344 | 2,000 |
2023/05/26 | 349 | 349 | 344 | 347 | 7,100 |
2023/05/25 | 355 | 355 | 345 | 345 | 3,500 |
2023/05/24 | 340 | 353 | 336 | 351 | 13,200 |
2023/05/23 | 342 | 343 | 337 | 338 | 2,000 |
2023/05/22 | 343 | 344 | 338 | 340 | 900 |
2023/05/19 | 338 | 345 | 336 | 340 | 7,200 |
2023/05/18 | 340 | 344 | 338 | 342 | 3,100 |
2023/05/17 | 335 | 340 | 335 | 340 | 9,900 |
2023/05/16 | 338 | 342 | 338 | 342 | 600 |
2023/05/15 | 344 | 345 | 337 | 341 | 4,300 |
2023/05/12 | 343 | 346 | 335 | 344 | 8,800 |
2023/05/11 | 346 | 346 | 325 | 342 | 12,200 |
2023/05/10 | 348 | 348 | 342 | 345 | 2,300 |
2023/05/09 | 350 | 350 | 348 | 348 | 2,300 |
2023/05/08 | 343 | 349 | 343 | 349 | 5,900 |
2023/05/02 | 343 | 343 | 340 | 341 | 1,600 |
2023/05/01 | 340 | 343 | 340 | 341 | 2,200 |
2023/04/28 | 345 | 345 | 339 | 341 | 2,700 |
2023/04/27 | 340 | 342 | 340 | 342 | 1,200 |
2023/04/26 | 337 | 340 | 336 | 339 | 2,100 |
2023/04/25 | 345 | 345 | 338 | 340 | 5,000 |
2023/04/24 | 340 | 341 | 336 | 337 | 2,900 |
2023/04/21 | 342 | 343 | 337 | 338 | 8,000 |
2023/04/20 | 344 | 344 | 337 | 337 | 3,500 |
2023/04/19 | 338 | 339 | 336 | 336 | 2,900 |
2023/04/18 | 336 | 339 | 334 | 339 | 6,200 |
2023/04/17 | 339 | 347 | 337 | 339 | 15,200 |
2023/04/14 | 348 | 356 | 348 | 355 | 7,100 |
2023/04/13 | 357 | 357 | 348 | 348 | 6,100 |
2023/04/12 | 358 | 358 | 347 | 356 | 8,500 |
2023/04/11 | 356 | 358 | 350 | 356 | 18,600 |
2023/04/10 | 356 | 359 | 355 | 358 | 16,600 |
2023/04/07 | 354 | 354 | 345 | 348 | 22,900 |
2023/04/06 | 365 | 365 | 347 | 354 | 56,600 |
2023/04/05 | 336 | 365 | 335 | 351 | 133,400 |
2023/04/04 | 336 | 336 | 327 | 336 | 5,200 |
2023/04/03 | 333 | 333 | 327 | 333 | 5,000 |
2023/03/31 | 334 | 334 | 326 | 331 | 2,800 |
2023/03/30 | 332 | 332 | 326 | 331 | 5,100 |
2023/03/29 | 327 | 334 | 327 | 328 | 2,700 |
2023/03/28 | 331 | 331 | 326 | 328 | 3,400 |
2023/03/27 | 330 | 333 | 330 | 330 | 2,300 |
2023/03/24 | 333 | 335 | 332 | 332 | 2,400 |
2023/03/23 | 333 | 336 | 329 | 334 | 2,800 |
2023/03/22 | 332 | 335 | 330 | 334 | 5,300 |
2023/03/20 | 335 | 338 | 325 | 332 | 11,400 |
2023/03/17 | 341 | 341 | 331 | 332 | 8,600 |
2023/03/16 | 340 | 340 | 330 | 337 | 10,400 |
2023/03/15 | 321 | 340 | 321 | 332 | 32,900 |
2023/03/14 | 332 | 334 | 328 | 334 | 18,200 |
2023/03/13 | 347 | 348 | 341 | 341 | 10,800 |
2023/03/10 | 354 | 354 | 347 | 350 | 6,400 |
2023/03/09 | 351 | 359 | 346 | 349 | 17,200 |
2023/03/08 | 368 | 368 | 351 | 351 | 57,100 |
2023/03/07 | 386 | 407 | 353 | 361 | 535,800 |
2023/03/06 | 330 | 344 | 330 | 338 | 17,300 |
2023/03/03 | 331 | 333 | 328 | 329 | 7,100 |
2023/03/02 | 328 | 330 | 326 | 327 | 5,300 |
2023/03/01 | 328 | 331 | 324 | 328 | 6,000 |
2023/02/28 | 326 | 329 | 325 | 328 | 17,400 |
2023/02/27 | 328 | 333 | 326 | 328 | 10,600 |
2023/02/24 | 337 | 337 | 330 | 336 | 10,400 |
2023/02/22 | 337 | 340 | 331 | 337 | 17,100 |
2023/02/21 | 347 | 349 | 337 | 338 | 28,900 |
2023/02/20 | 367 | 369 | 336 | 351 | 84,200 |
2023/02/17 | 319 | 401 | 318 | 351 | 423,500 |
2023/02/16 | 325 | 325 | 317 | 321 | 7,200 |
2023/02/15 | 321 | 323 | 316 | 321 | 7,400 |
2023/02/14 | 317 | 328 | 314 | 328 | 7,700 |
2023/02/13 | 321 | 329 | 306 | 320 | 22,700 |
2023/02/10 | 344 | 344 | 329 | 329 | 26,800 |
2023/02/09 | 347 | 347 | 332 | 336 | 7,900 |
2023/02/08 | 340 | 348 | 332 | 340 | 18,000 |
2023/02/07 | 352 | 368 | 348 | 348 | 14,900 |
2023/02/06 | 380 | 380 | 340 | 355 | 39,600 |
2023/02/03 | 381 | 383 | 360 | 366 | 71,800 |
2023/02/02 | 364 | 388 | 345 | 384 | 127,800 |
2023/02/01 | 329 | 365 | 328 | 365 | 162,000 |
2023/01/31 | 309 | 349 | 309 | 335 | 169,100 |
2023/01/30 | 304 | 308 | 303 | 308 | 8,500 |
2023/01/27 | 313 | 313 | 300 | 308 | 3,700 |
2023/01/26 | 310 | 313 | 310 | 313 | 6,400 |
2023/01/25 | 313 | 313 | 310 | 311 | 600 |
2023/01/24 | 312 | 313 | 309 | 312 | 900 |
2023/01/23 | 311 | 311 | 307 | 311 | 2,000 |
2023/01/20 | 310 | 313 | 306 | 312 | 1,000 |
2023/01/19 | 311 | 311 | 306 | 306 | 500 |
2023/01/18 | 308 | 311 | 303 | 309 | 4,000 |
2023/01/17 | 310 | 316 | 300 | 300 | 9,400 |
2023/01/16 | 313 | 318 | 306 | 306 | 7,500 |
2023/01/13 | 319 | 319 | 315 | 318 | 2,700 |
2023/01/12 | 316 | 317 | 312 | 317 | 2,300 |
2023/01/11 | 316 | 316 | 312 | 314 | 900 |
2023/01/10 | 316 | 316 | 312 | 313 | 4,000 |
2023/01/06 | 316 | 316 | 313 | 313 | 1,400 |
2023/01/05 | 316 | 316 | 312 | 315 | 800 |
2023/01/04 | 310 | 314 | 308 | 313 | 2,400 |