サカイ引越センター(9039)の株価時系列情報
サカイ引越センター(9039)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 2,645 | 2,664 | 2,631 | 2,655 | 47,500 |
| 2025/06/12 | 2,666 | 2,682 | 2,636 | 2,645 | 47,500 |
| 2025/06/11 | 2,654 | 2,687 | 2,654 | 2,666 | 79,600 |
| 2025/06/10 | 2,625 | 2,648 | 2,620 | 2,625 | 49,700 |
| 2025/06/09 | 2,621 | 2,654 | 2,617 | 2,639 | 51,000 |
| 2025/06/06 | 2,580 | 2,617 | 2,580 | 2,610 | 65,500 |
| 2025/06/05 | 2,543 | 2,572 | 2,540 | 2,566 | 57,900 |
| 2025/06/04 | 2,492 | 2,567 | 2,482 | 2,546 | 85,500 |
| 2025/06/03 | 2,529 | 2,529 | 2,490 | 2,492 | 43,900 |
| 2025/06/02 | 2,520 | 2,529 | 2,501 | 2,523 | 51,500 |
| 2025/05/30 | 2,504 | 2,528 | 2,504 | 2,520 | 94,800 |
| 2025/05/29 | 2,485 | 2,533 | 2,485 | 2,521 | 81,400 |
| 2025/05/28 | 2,512 | 2,512 | 2,481 | 2,485 | 40,900 |
| 2025/05/27 | 2,505 | 2,506 | 2,481 | 2,499 | 34,200 |
| 2025/05/26 | 2,498 | 2,508 | 2,488 | 2,506 | 61,000 |
| 2025/05/23 | 2,499 | 2,520 | 2,476 | 2,498 | 66,900 |
| 2025/05/22 | 2,466 | 2,492 | 2,466 | 2,483 | 44,000 |
| 2025/05/21 | 2,477 | 2,491 | 2,460 | 2,491 | 66,800 |
| 2025/05/20 | 2,501 | 2,503 | 2,464 | 2,471 | 53,800 |
| 2025/05/19 | 2,500 | 2,519 | 2,481 | 2,500 | 69,200 |
| 2025/05/16 | 2,496 | 2,500 | 2,447 | 2,484 | 59,200 |
| 2025/05/15 | 2,519 | 2,526 | 2,486 | 2,496 | 50,400 |
| 2025/05/14 | 2,544 | 2,555 | 2,481 | 2,519 | 80,200 |
| 2025/05/13 | 2,571 | 2,571 | 2,521 | 2,535 | 77,500 |
| 2025/05/12 | 2,500 | 2,596 | 2,425 | 2,582 | 210,500 |
| 2025/05/09 | 2,447 | 2,498 | 2,447 | 2,482 | 45,100 |
| 2025/05/08 | 2,460 | 2,471 | 2,429 | 2,471 | 48,900 |
| 2025/05/07 | 2,432 | 2,468 | 2,428 | 2,460 | 48,000 |
| 2025/05/02 | 2,427 | 2,434 | 2,413 | 2,428 | 59,200 |
| 2025/05/01 | 2,440 | 2,444 | 2,413 | 2,424 | 41,900 |
| 2025/04/30 | 2,450 | 2,450 | 2,423 | 2,443 | 49,500 |
| 2025/04/28 | 2,448 | 2,464 | 2,433 | 2,448 | 76,700 |
| 2025/04/25 | 2,465 | 2,475 | 2,438 | 2,454 | 50,600 |
| 2025/04/24 | 2,540 | 2,540 | 2,457 | 2,464 | 49,800 |
| 2025/04/23 | 2,550 | 2,559 | 2,538 | 2,541 | 41,200 |
| 2025/04/22 | 2,540 | 2,551 | 2,530 | 2,539 | 32,700 |
| 2025/04/21 | 2,515 | 2,540 | 2,515 | 2,536 | 28,000 |
| 2025/04/18 | 2,500 | 2,535 | 2,491 | 2,534 | 55,600 |
| 2025/04/17 | 2,499 | 2,499 | 2,470 | 2,489 | 31,000 |
| 2025/04/16 | 2,486 | 2,500 | 2,477 | 2,499 | 40,100 |
| 2025/04/15 | 2,489 | 2,494 | 2,477 | 2,484 | 49,500 |
| 2025/04/14 | 2,466 | 2,482 | 2,461 | 2,474 | 47,300 |
| 2025/04/11 | 2,430 | 2,453 | 2,397 | 2,448 | 66,100 |
| 2025/04/10 | 2,443 | 2,472 | 2,404 | 2,460 | 72,500 |
| 2025/04/09 | 2,329 | 2,362 | 2,310 | 2,343 | 82,200 |
| 2025/04/08 | 2,361 | 2,383 | 2,335 | 2,367 | 74,300 |
| 2025/04/07 | 2,305 | 2,370 | 2,269 | 2,320 | 99,900 |
| 2025/04/04 | 2,400 | 2,414 | 2,364 | 2,404 | 107,000 |
| 2025/04/03 | 2,400 | 2,447 | 2,400 | 2,445 | 82,200 |
| 2025/04/02 | 2,520 | 2,520 | 2,461 | 2,470 | 51,100 |
| 2025/04/01 | 2,533 | 2,533 | 2,495 | 2,512 | 78,700 |
| 2025/03/31 | 2,504 | 2,505 | 2,457 | 2,494 | 128,500 |
| 2025/03/28 | 2,510 | 2,546 | 2,502 | 2,534 | 343,200 |
| 2025/03/27 | 2,535 | 2,571 | 2,530 | 2,569 | 391,100 |
| 2025/03/26 | 2,570 | 2,570 | 2,538 | 2,547 | 215,500 |
| 2025/03/25 | 2,529 | 2,578 | 2,522 | 2,565 | 185,500 |
| 2025/03/24 | 2,547 | 2,561 | 2,516 | 2,532 | 209,200 |
| 2025/03/21 | 2,524 | 2,553 | 2,517 | 2,536 | 322,700 |
| 2025/03/19 | 2,549 | 2,566 | 2,544 | 2,544 | 187,900 |
| 2025/03/18 | 2,520 | 2,557 | 2,513 | 2,547 | 157,400 |
| 2025/03/17 | 2,477 | 2,511 | 2,475 | 2,500 | 210,400 |
| 2025/03/14 | 2,442 | 2,478 | 2,442 | 2,477 | 132,700 |
| 2025/03/13 | 2,476 | 2,480 | 2,455 | 2,475 | 185,400 |
| 2025/03/12 | 2,443 | 2,464 | 2,443 | 2,457 | 93,700 |
| 2025/03/11 | 2,440 | 2,462 | 2,433 | 2,456 | 118,000 |
| 2025/03/10 | 2,455 | 2,485 | 2,441 | 2,466 | 209,800 |
| 2025/03/07 | 2,420 | 2,446 | 2,402 | 2,446 | 203,700 |
| 2025/03/06 | 2,430 | 2,448 | 2,415 | 2,428 | 182,700 |
| 2025/03/05 | 2,415 | 2,438 | 2,400 | 2,420 | 149,500 |
| 2025/03/04 | 2,390 | 2,415 | 2,390 | 2,401 | 180,300 |
| 2025/03/03 | 2,382 | 2,403 | 2,381 | 2,388 | 193,000 |
| 2025/02/28 | 2,349 | 2,373 | 2,340 | 2,358 | 186,500 |
| 2025/02/27 | 2,305 | 2,349 | 2,305 | 2,349 | 111,400 |
| 2025/02/26 | 2,331 | 2,335 | 2,295 | 2,310 | 93,200 |
| 2025/02/25 | 2,305 | 2,326 | 2,299 | 2,323 | 59,900 |
| 2025/02/21 | 2,302 | 2,320 | 2,299 | 2,312 | 46,100 |
| 2025/02/20 | 2,310 | 2,324 | 2,303 | 2,305 | 37,900 |
| 2025/02/19 | 2,342 | 2,351 | 2,308 | 2,315 | 65,900 |
| 2025/02/18 | 2,340 | 2,358 | 2,340 | 2,351 | 24,800 |
| 2025/02/17 | 2,343 | 2,374 | 2,343 | 2,343 | 35,100 |
| 2025/02/14 | 2,360 | 2,362 | 2,335 | 2,339 | 37,400 |
| 2025/02/13 | 2,299 | 2,356 | 2,299 | 2,356 | 48,400 |
| 2025/02/12 | 2,329 | 2,336 | 2,283 | 2,291 | 167,200 |
| 2025/02/10 | 2,423 | 2,423 | 2,320 | 2,351 | 138,200 |
| 2025/02/07 | 2,415 | 2,420 | 2,401 | 2,406 | 24,400 |
| 2025/02/06 | 2,396 | 2,408 | 2,390 | 2,408 | 20,700 |
| 2025/02/05 | 2,375 | 2,389 | 2,375 | 2,383 | 19,300 |
| 2025/02/04 | 2,379 | 2,391 | 2,370 | 2,370 | 30,800 |
| 2025/02/03 | 2,401 | 2,411 | 2,367 | 2,370 | 70,700 |
| 2025/01/31 | 2,442 | 2,442 | 2,412 | 2,415 | 26,200 |
| 2025/01/30 | 2,426 | 2,448 | 2,426 | 2,443 | 34,900 |
| 2025/01/29 | 2,440 | 2,446 | 2,424 | 2,425 | 20,000 |
| 2025/01/28 | 2,418 | 2,439 | 2,418 | 2,438 | 22,800 |
| 2025/01/27 | 2,428 | 2,429 | 2,411 | 2,423 | 39,400 |
| 2025/01/24 | 2,405 | 2,415 | 2,393 | 2,405 | 27,100 |
| 2025/01/23 | 2,400 | 2,400 | 2,383 | 2,390 | 30,000 |
| 2025/01/22 | 2,391 | 2,405 | 2,391 | 2,395 | 17,600 |
| 2025/01/21 | 2,385 | 2,398 | 2,380 | 2,398 | 12,600 |
| 2025/01/20 | 2,395 | 2,395 | 2,376 | 2,380 | 15,900 |
| 2025/01/17 | 2,360 | 2,373 | 2,355 | 2,362 | 23,600 |
| 2025/01/16 | 2,383 | 2,393 | 2,362 | 2,367 | 26,600 |
| 2025/01/15 | 2,356 | 2,381 | 2,356 | 2,381 | 32,400 |
| 2025/01/14 | 2,396 | 2,398 | 2,356 | 2,361 | 33,200 |
| 2025/01/10 | 2,376 | 2,390 | 2,376 | 2,384 | 20,000 |
| 2025/01/09 | 2,391 | 2,392 | 2,374 | 2,375 | 39,500 |
| 2025/01/08 | 2,398 | 2,405 | 2,390 | 2,392 | 32,900 |
| 2025/01/07 | 2,418 | 2,418 | 2,394 | 2,402 | 60,500 |
| 2025/01/06 | 2,476 | 2,480 | 2,411 | 2,418 | 70,800 |
| 2024/12/30 | 2,488 | 2,496 | 2,475 | 2,475 | 30,200 |
| 2024/12/27 | 2,449 | 2,462 | 2,431 | 2,462 | 36,200 |
| 2024/12/26 | 2,422 | 2,448 | 2,415 | 2,448 | 58,600 |
| 2024/12/25 | 2,405 | 2,415 | 2,385 | 2,415 | 33,400 |
| 2024/12/24 | 2,431 | 2,431 | 2,402 | 2,409 | 23,800 |
| 2024/12/23 | 2,432 | 2,440 | 2,424 | 2,424 | 17,700 |
| 2024/12/20 | 2,483 | 2,483 | 2,421 | 2,426 | 87,600 |
| 2024/12/19 | 2,424 | 2,463 | 2,412 | 2,462 | 41,600 |
| 2024/12/18 | 2,430 | 2,446 | 2,415 | 2,437 | 28,000 |
| 2024/12/17 | 2,450 | 2,450 | 2,418 | 2,430 | 27,100 |
| 2024/12/16 | 2,448 | 2,448 | 2,419 | 2,430 | 29,200 |
| 2024/12/13 | 2,402 | 2,447 | 2,402 | 2,441 | 41,500 |
| 2024/12/12 | 2,485 | 2,490 | 2,446 | 2,452 | 42,800 |
| 2024/12/11 | 2,469 | 2,476 | 2,459 | 2,467 | 24,500 |
| 2024/12/10 | 2,497 | 2,497 | 2,469 | 2,469 | 22,500 |
| 2024/12/09 | 2,450 | 2,484 | 2,450 | 2,474 | 33,000 |
| 2024/12/06 | 2,445 | 2,457 | 2,434 | 2,449 | 23,500 |
| 2024/12/05 | 2,431 | 2,457 | 2,417 | 2,445 | 31,000 |
| 2024/12/04 | 2,432 | 2,432 | 2,403 | 2,424 | 46,100 |
| 2024/12/03 | 2,380 | 2,455 | 2,380 | 2,433 | 56,500 |
| 2024/12/02 | 2,368 | 2,388 | 2,358 | 2,369 | 28,500 |
| 2024/11/29 | 2,364 | 2,384 | 2,364 | 2,371 | 22,600 |
| 2024/11/28 | 2,370 | 2,393 | 2,367 | 2,393 | 24,200 |
| 2024/11/27 | 2,405 | 2,407 | 2,361 | 2,366 | 27,000 |
| 2024/11/26 | 2,401 | 2,412 | 2,393 | 2,403 | 43,100 |
| 2024/11/25 | 2,402 | 2,429 | 2,400 | 2,401 | 38,700 |
| 2024/11/22 | 2,378 | 2,397 | 2,378 | 2,381 | 18,100 |
| 2024/11/21 | 2,383 | 2,394 | 2,377 | 2,377 | 20,600 |
| 2024/11/20 | 2,401 | 2,417 | 2,383 | 2,383 | 21,500 |
| 2024/11/19 | 2,410 | 2,448 | 2,410 | 2,427 | 23,500 |
| 2024/11/18 | 2,403 | 2,431 | 2,403 | 2,404 | 17,000 |
| 2024/11/15 | 2,420 | 2,430 | 2,403 | 2,403 | 21,900 |
| 2024/11/14 | 2,431 | 2,431 | 2,407 | 2,410 | 19,600 |
| 2024/11/13 | 2,450 | 2,450 | 2,418 | 2,430 | 36,700 |
| 2024/11/12 | 2,426 | 2,450 | 2,418 | 2,418 | 26,500 |
| 2024/11/11 | 2,422 | 2,426 | 2,410 | 2,426 | 22,600 |
| 2024/11/08 | 2,443 | 2,451 | 2,411 | 2,411 | 25,800 |
| 2024/11/07 | 2,400 | 2,444 | 2,390 | 2,425 | 55,600 |
| 2024/11/06 | 2,406 | 2,420 | 2,372 | 2,373 | 78,000 |
| 2024/11/05 | 2,409 | 2,449 | 2,383 | 2,449 | 60,900 |
| 2024/11/01 | 2,429 | 2,437 | 2,374 | 2,409 | 115,000 |
| 2024/10/31 | 2,460 | 2,529 | 2,443 | 2,479 | 71,100 |
| 2024/10/30 | 2,431 | 2,460 | 2,428 | 2,432 | 244,300 |
| 2024/10/29 | 2,435 | 2,446 | 2,428 | 2,443 | 29,300 |
| 2024/10/28 | 2,396 | 2,434 | 2,396 | 2,424 | 60,300 |
| 2024/10/25 | 2,424 | 2,428 | 2,382 | 2,387 | 34,000 |
| 2024/10/24 | 2,450 | 2,463 | 2,423 | 2,440 | 38,600 |
| 2024/10/23 | 2,478 | 2,483 | 2,441 | 2,448 | 44,700 |
| 2024/10/22 | 2,475 | 2,475 | 2,440 | 2,463 | 39,100 |
| 2024/10/21 | 2,480 | 2,486 | 2,456 | 2,456 | 31,900 |
| 2024/10/18 | 2,515 | 2,515 | 2,481 | 2,488 | 30,200 |
| 2024/10/17 | 2,494 | 2,515 | 2,489 | 2,502 | 21,800 |
| 2024/10/16 | 2,491 | 2,532 | 2,491 | 2,501 | 29,800 |
| 2024/10/15 | 2,500 | 2,510 | 2,483 | 2,506 | 46,700 |
| 2024/10/11 | 2,511 | 2,516 | 2,481 | 2,489 | 40,100 |
| 2024/10/10 | 2,496 | 2,512 | 2,483 | 2,512 | 38,200 |
| 2024/10/09 | 2,498 | 2,498 | 2,457 | 2,483 | 45,600 |
| 2024/10/08 | 2,498 | 2,498 | 2,458 | 2,466 | 57,500 |
| 2024/10/07 | 2,526 | 2,527 | 2,500 | 2,516 | 36,100 |
| 2024/10/04 | 2,518 | 2,538 | 2,489 | 2,518 | 40,200 |
| 2024/10/03 | 2,526 | 2,543 | 2,481 | 2,498 | 39,300 |
| 2024/10/02 | 2,463 | 2,509 | 2,455 | 2,476 | 79,300 |
| 2024/10/01 | 2,504 | 2,538 | 2,476 | 2,506 | 37,500 |
| 2024/09/30 | 2,508 | 2,536 | 2,481 | 2,511 | 66,300 |
| 2024/09/27 | 2,522 | 2,568 | 2,522 | 2,542 | 144,100 |
| 2024/09/26 | 2,510 | 2,556 | 2,510 | 2,546 | 446,700 |
| 2024/09/25 | 2,486 | 2,529 | 2,485 | 2,510 | 210,400 |
| 2024/09/24 | 2,481 | 2,508 | 2,480 | 2,495 | 258,100 |
| 2024/09/20 | 2,482 | 2,505 | 2,453 | 2,484 | 175,100 |
| 2024/09/19 | 2,444 | 2,466 | 2,438 | 2,448 | 174,300 |
| 2024/09/18 | 2,460 | 2,478 | 2,438 | 2,455 | 86,500 |
| 2024/09/17 | 2,432 | 2,450 | 2,417 | 2,442 | 133,200 |
| 2024/09/13 | 2,442 | 2,460 | 2,432 | 2,437 | 90,000 |
| 2024/09/12 | 2,458 | 2,479 | 2,437 | 2,454 | 85,400 |
| 2024/09/11 | 2,424 | 2,434 | 2,401 | 2,430 | 82,300 |
| 2024/09/10 | 2,453 | 2,479 | 2,442 | 2,446 | 78,800 |
| 2024/09/09 | 2,467 | 2,487 | 2,453 | 2,467 | 77,500 |
| 2024/09/06 | 2,513 | 2,523 | 2,491 | 2,517 | 83,800 |
| 2024/09/05 | 2,487 | 2,523 | 2,475 | 2,500 | 61,700 |
| 2024/09/04 | 2,500 | 2,532 | 2,486 | 2,505 | 60,600 |
| 2024/09/03 | 2,550 | 2,562 | 2,533 | 2,549 | 51,200 |
| 2024/09/02 | 2,603 | 2,603 | 2,544 | 2,553 | 42,400 |
| 2024/08/30 | 2,608 | 2,626 | 2,581 | 2,588 | 77,400 |
| 2024/08/29 | 2,642 | 2,652 | 2,597 | 2,608 | 48,800 |
| 2024/08/28 | 2,655 | 2,655 | 2,626 | 2,637 | 29,600 |
| 2024/08/27 | 2,615 | 2,668 | 2,615 | 2,642 | 20,400 |
| 2024/08/26 | 2,610 | 2,615 | 2,590 | 2,615 | 42,700 |
| 2024/08/23 | 2,584 | 2,599 | 2,570 | 2,598 | 37,800 |
| 2024/08/22 | 2,597 | 2,597 | 2,570 | 2,584 | 22,400 |
| 2024/08/21 | 2,601 | 2,619 | 2,574 | 2,574 | 24,600 |
| 2024/08/20 | 2,573 | 2,620 | 2,573 | 2,601 | 30,300 |
| 2024/08/19 | 2,573 | 2,599 | 2,548 | 2,573 | 36,900 |