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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,605 | 2,609 | 2,575 | 2,596 | 45,500 |
| 2024/07/25 | 2,600 | 2,615 | 2,588 | 2,604 | 61,200 |
| 2024/07/24 | 2,618 | 2,636 | 2,596 | 2,615 | 43,800 |
| 2024/07/23 | 2,611 | 2,629 | 2,591 | 2,618 | 34,300 |
| 2024/07/22 | 2,634 | 2,647 | 2,611 | 2,611 | 40,400 |
| 2024/07/19 | 2,679 | 2,680 | 2,619 | 2,634 | 99,000 |
| 2024/07/18 | 2,617 | 2,667 | 2,616 | 2,647 | 46,700 |
| 2024/07/17 | 2,642 | 2,645 | 2,621 | 2,643 | 65,100 |
| 2024/07/16 | 2,655 | 2,660 | 2,633 | 2,636 | 33,000 |
| 2024/07/12 | 2,621 | 2,659 | 2,612 | 2,655 | 52,500 |
| 2024/07/11 | 2,605 | 2,655 | 2,605 | 2,632 | 64,800 |
| 2024/07/10 | 2,612 | 2,612 | 2,565 | 2,592 | 53,100 |
| 2024/07/09 | 2,590 | 2,623 | 2,590 | 2,609 | 71,300 |
| 2024/07/08 | 2,549 | 2,570 | 2,542 | 2,568 | 44,600 |
| 2024/07/05 | 2,561 | 2,561 | 2,535 | 2,539 | 33,200 |
| 2024/07/04 | 2,548 | 2,569 | 2,541 | 2,553 | 32,300 |
| 2024/07/03 | 2,521 | 2,569 | 2,515 | 2,546 | 44,500 |
| 2024/07/02 | 2,561 | 2,562 | 2,521 | 2,521 | 39,300 |
| 2024/07/01 | 2,548 | 2,561 | 2,542 | 2,553 | 37,700 |
| 2024/06/28 | 2,546 | 2,564 | 2,530 | 2,548 | 74,400 |
| 2024/06/27 | 2,542 | 2,569 | 2,541 | 2,556 | 58,500 |
| 2024/06/26 | 2,582 | 2,586 | 2,546 | 2,554 | 70,400 |
| 2024/06/25 | 2,568 | 2,599 | 2,568 | 2,592 | 52,800 |
| 2024/06/24 | 2,565 | 2,590 | 2,554 | 2,568 | 49,700 |
| 2024/06/21 | 2,529 | 2,584 | 2,529 | 2,565 | 122,700 |
| 2024/06/20 | 2,510 | 2,541 | 2,510 | 2,533 | 65,400 |
| 2024/06/19 | 2,480 | 2,516 | 2,479 | 2,516 | 76,300 |
| 2024/06/18 | 2,459 | 2,474 | 2,448 | 2,462 | 44,900 |
| 2024/06/17 | 2,459 | 2,460 | 2,410 | 2,449 | 67,800 |
| 2024/06/14 | 2,410 | 2,443 | 2,409 | 2,437 | 60,500 |
| 2024/06/13 | 2,411 | 2,435 | 2,409 | 2,411 | 53,900 |
| 2024/06/12 | 2,390 | 2,430 | 2,390 | 2,410 | 66,500 |
| 2024/06/11 | 2,435 | 2,435 | 2,379 | 2,389 | 81,700 |
| 2024/06/10 | 2,372 | 2,396 | 2,364 | 2,392 | 50,000 |
| 2024/06/07 | 2,350 | 2,369 | 2,348 | 2,365 | 39,200 |
| 2024/06/06 | 2,350 | 2,370 | 2,348 | 2,361 | 46,900 |
| 2024/06/05 | 2,351 | 2,365 | 2,340 | 2,357 | 33,400 |
| 2024/06/04 | 2,367 | 2,378 | 2,338 | 2,364 | 46,900 |
| 2024/06/03 | 2,389 | 2,400 | 2,370 | 2,370 | 47,700 |
| 2024/05/31 | 2,326 | 2,377 | 2,325 | 2,371 | 101,000 |
| 2024/05/30 | 2,273 | 2,327 | 2,273 | 2,325 | 103,000 |
| 2024/05/29 | 2,374 | 2,374 | 2,284 | 2,286 | 129,800 |
| 2024/05/28 | 2,364 | 2,390 | 2,329 | 2,329 | 92,600 |
| 2024/05/27 | 2,403 | 2,403 | 2,343 | 2,355 | 109,900 |
| 2024/05/24 | 2,387 | 2,407 | 2,387 | 2,401 | 59,400 |
| 2024/05/23 | 2,398 | 2,413 | 2,388 | 2,398 | 53,400 |
| 2024/05/22 | 2,398 | 2,410 | 2,387 | 2,397 | 60,800 |
| 2024/05/21 | 2,400 | 2,419 | 2,396 | 2,396 | 55,800 |
| 2024/05/20 | 2,368 | 2,436 | 2,368 | 2,407 | 91,000 |
| 2024/05/17 | 2,387 | 2,390 | 2,355 | 2,365 | 94,500 |
| 2024/05/16 | 2,440 | 2,452 | 2,385 | 2,388 | 105,300 |
| 2024/05/15 | 2,480 | 2,488 | 2,450 | 2,450 | 67,200 |
| 2024/05/14 | 2,456 | 2,477 | 2,440 | 2,474 | 79,300 |
| 2024/05/13 | 2,446 | 2,458 | 2,425 | 2,454 | 78,000 |
| 2024/05/10 | 2,470 | 2,479 | 2,424 | 2,426 | 180,800 |
| 2024/05/09 | 2,540 | 2,584 | 2,455 | 2,460 | 270,500 |
| 2024/05/08 | 2,766 | 2,768 | 2,474 | 2,535 | 422,400 |
| 2024/05/07 | 2,765 | 2,813 | 2,750 | 2,791 | 57,900 |
| 2024/05/02 | 2,805 | 2,818 | 2,771 | 2,793 | 32,600 |
| 2024/05/01 | 2,780 | 2,810 | 2,765 | 2,803 | 32,700 |
| 2024/04/30 | 2,778 | 2,785 | 2,740 | 2,785 | 39,600 |
| 2024/04/26 | 2,777 | 2,781 | 2,750 | 2,773 | 52,700 |
| 2024/04/25 | 2,765 | 2,787 | 2,748 | 2,763 | 49,200 |
| 2024/04/24 | 2,744 | 2,756 | 2,718 | 2,750 | 47,700 |
| 2024/04/23 | 2,714 | 2,741 | 2,708 | 2,741 | 42,400 |
| 2024/04/22 | 2,690 | 2,721 | 2,684 | 2,708 | 34,600 |
| 2024/04/19 | 2,650 | 2,679 | 2,621 | 2,659 | 50,700 |
| 2024/04/18 | 2,667 | 2,702 | 2,667 | 2,677 | 27,400 |
| 2024/04/17 | 2,750 | 2,750 | 2,666 | 2,667 | 49,800 |
| 2024/04/16 | 2,757 | 2,768 | 2,739 | 2,742 | 45,500 |
| 2024/04/15 | 2,724 | 2,780 | 2,724 | 2,780 | 44,000 |
| 2024/04/12 | 2,736 | 2,755 | 2,722 | 2,732 | 39,200 |
| 2024/04/11 | 2,706 | 2,740 | 2,695 | 2,725 | 35,400 |
| 2024/04/10 | 2,729 | 2,746 | 2,712 | 2,735 | 43,500 |
| 2024/04/09 | 2,755 | 2,755 | 2,687 | 2,694 | 85,600 |
| 2024/04/08 | 2,750 | 2,788 | 2,707 | 2,760 | 112,000 |
| 2024/04/05 | 2,698 | 2,728 | 2,661 | 2,725 | 141,200 |
| 2024/04/04 | 2,555 | 2,710 | 2,545 | 2,709 | 284,100 |
| 2024/04/03 | 2,491 | 2,535 | 2,486 | 2,505 | 94,900 |
| 2024/04/02 | 2,523 | 2,539 | 2,494 | 2,499 | 89,400 |
| 2024/04/01 | 2,556 | 2,567 | 2,538 | 2,544 | 59,800 |
| 2024/03/29 | 2,536 | 2,567 | 2,530 | 2,556 | 58,500 |
| 2024/03/28 | 2,560 | 2,577 | 2,539 | 2,539 | 170,100 |
| 2024/03/27 | 2,600 | 2,619 | 2,589 | 2,607 | 257,500 |
| 2024/03/26 | 2,589 | 2,603 | 2,568 | 2,589 | 131,600 |
| 2024/03/25 | 2,598 | 2,610 | 2,589 | 2,592 | 103,000 |
| 2024/03/22 | 2,591 | 2,609 | 2,581 | 2,596 | 104,700 |
| 2024/03/21 | 2,576 | 2,590 | 2,560 | 2,565 | 171,400 |
| 2024/03/19 | 2,555 | 2,571 | 2,535 | 2,560 | 120,400 |
| 2024/03/18 | 2,558 | 2,575 | 2,550 | 2,557 | 134,400 |
| 2024/03/15 | 2,536 | 2,552 | 2,522 | 2,536 | 142,000 |
| 2024/03/14 | 2,493 | 2,530 | 2,493 | 2,528 | 106,800 |
| 2024/03/13 | 2,560 | 2,560 | 2,485 | 2,503 | 95,800 |
| 2024/03/12 | 2,529 | 2,539 | 2,492 | 2,537 | 115,900 |
| 2024/03/11 | 2,525 | 2,549 | 2,511 | 2,531 | 143,800 |
| 2024/03/08 | 2,531 | 2,546 | 2,513 | 2,542 | 123,400 |
| 2024/03/07 | 2,550 | 2,562 | 2,539 | 2,555 | 98,800 |
| 2024/03/06 | 2,546 | 2,578 | 2,545 | 2,560 | 89,700 |
| 2024/03/05 | 2,542 | 2,563 | 2,522 | 2,550 | 96,800 |
| 2024/03/04 | 2,599 | 2,602 | 2,554 | 2,566 | 131,100 |
| 2024/03/01 | 2,604 | 2,615 | 2,585 | 2,593 | 89,900 |
| 2024/02/29 | 2,621 | 2,625 | 2,596 | 2,601 | 85,900 |
| 2024/02/28 | 2,595 | 2,620 | 2,592 | 2,613 | 80,000 |
| 2024/02/27 | 2,600 | 2,621 | 2,581 | 2,601 | 53,700 |
| 2024/02/26 | 2,641 | 2,666 | 2,596 | 2,600 | 69,400 |
| 2024/02/22 | 2,600 | 2,621 | 2,600 | 2,616 | 38,100 |
| 2024/02/21 | 2,583 | 2,595 | 2,578 | 2,594 | 32,600 |
| 2024/02/20 | 2,581 | 2,599 | 2,570 | 2,583 | 44,600 |
| 2024/02/19 | 2,567 | 2,580 | 2,557 | 2,576 | 35,500 |
| 2024/02/16 | 2,535 | 2,582 | 2,527 | 2,555 | 42,600 |
| 2024/02/15 | 2,582 | 2,598 | 2,520 | 2,520 | 43,200 |
| 2024/02/14 | 2,610 | 2,620 | 2,563 | 2,581 | 62,900 |
| 2024/02/13 | 2,646 | 2,650 | 2,609 | 2,618 | 60,600 |
| 2024/02/09 | 2,610 | 2,644 | 2,609 | 2,619 | 72,400 |
| 2024/02/08 | 2,643 | 2,644 | 2,598 | 2,628 | 51,500 |
| 2024/02/07 | 2,685 | 2,693 | 2,640 | 2,643 | 52,300 |
| 2024/02/06 | 2,738 | 2,738 | 2,695 | 2,699 | 40,800 |
| 2024/02/05 | 2,778 | 2,780 | 2,737 | 2,750 | 39,100 |
| 2024/02/02 | 2,806 | 2,806 | 2,762 | 2,774 | 38,900 |
| 2024/02/01 | 2,794 | 2,809 | 2,758 | 2,775 | 78,000 |
| 2024/01/31 | 2,801 | 2,836 | 2,750 | 2,811 | 77,500 |
| 2024/01/30 | 2,795 | 2,821 | 2,795 | 2,812 | 42,300 |
| 2024/01/29 | 2,785 | 2,804 | 2,783 | 2,795 | 26,500 |
| 2024/01/26 | 2,804 | 2,804 | 2,777 | 2,779 | 48,200 |
| 2024/01/25 | 2,775 | 2,809 | 2,775 | 2,805 | 33,000 |
| 2024/01/24 | 2,789 | 2,794 | 2,766 | 2,775 | 39,800 |
| 2024/01/23 | 2,825 | 2,833 | 2,798 | 2,798 | 37,100 |
| 2024/01/22 | 2,824 | 2,850 | 2,818 | 2,825 | 55,800 |
| 2024/01/19 | 2,839 | 2,860 | 2,820 | 2,823 | 38,000 |
| 2024/01/18 | 2,800 | 2,828 | 2,787 | 2,810 | 35,800 |
| 2024/01/17 | 2,777 | 2,816 | 2,777 | 2,786 | 36,300 |
| 2024/01/16 | 2,832 | 2,850 | 2,780 | 2,789 | 33,700 |
| 2024/01/15 | 2,785 | 2,830 | 2,773 | 2,814 | 40,600 |
| 2024/01/12 | 2,786 | 2,798 | 2,764 | 2,783 | 43,000 |
| 2024/01/11 | 2,792 | 2,800 | 2,760 | 2,771 | 52,700 |
| 2024/01/10 | 2,755 | 2,795 | 2,755 | 2,789 | 55,900 |
| 2024/01/09 | 2,826 | 2,826 | 2,747 | 2,755 | 67,800 |
| 2024/01/05 | 2,749 | 2,763 | 2,725 | 2,726 | 70,900 |
| 2024/01/04 | 2,710 | 2,743 | 2,689 | 2,738 | 55,300 |
| 2023/12/29 | 2,702 | 2,720 | 2,699 | 2,720 | 32,900 |
| 2023/12/28 | 2,703 | 2,708 | 2,675 | 2,702 | 22,900 |
| 2023/12/27 | 2,686 | 2,707 | 2,686 | 2,707 | 28,200 |
| 2023/12/26 | 2,708 | 2,712 | 2,682 | 2,686 | 43,500 |
| 2023/12/25 | 2,711 | 2,719 | 2,682 | 2,705 | 27,800 |
| 2023/12/22 | 2,683 | 2,713 | 2,683 | 2,703 | 38,700 |
| 2023/12/21 | 2,682 | 2,694 | 2,664 | 2,666 | 29,100 |
| 2023/12/20 | 2,686 | 2,709 | 2,679 | 2,687 | 86,800 |
| 2023/12/19 | 2,628 | 2,667 | 2,614 | 2,663 | 49,600 |
| 2023/12/18 | 2,632 | 2,652 | 2,601 | 2,635 | 33,400 |
| 2023/12/15 | 2,665 | 2,665 | 2,636 | 2,645 | 43,200 |
| 2023/12/14 | 2,671 | 2,676 | 2,651 | 2,663 | 37,300 |
| 2023/12/13 | 2,650 | 2,656 | 2,636 | 2,643 | 27,400 |
| 2023/12/12 | 2,680 | 2,687 | 2,653 | 2,653 | 21,900 |
| 2023/12/11 | 2,645 | 2,668 | 2,639 | 2,668 | 37,800 |
| 2023/12/08 | 2,614 | 2,646 | 2,608 | 2,624 | 62,400 |
| 2023/12/07 | 2,636 | 2,653 | 2,605 | 2,619 | 36,800 |
| 2023/12/06 | 2,640 | 2,689 | 2,640 | 2,684 | 50,800 |
| 2023/12/05 | 2,610 | 2,648 | 2,610 | 2,634 | 33,100 |
| 2023/12/04 | 2,633 | 2,638 | 2,590 | 2,624 | 42,500 |
| 2023/12/01 | 2,620 | 2,650 | 2,620 | 2,636 | 30,900 |
| 2023/11/30 | 2,627 | 2,627 | 2,605 | 2,612 | 44,300 |
| 2023/11/29 | 2,632 | 2,640 | 2,604 | 2,612 | 35,900 |
| 2023/11/28 | 2,588 | 2,638 | 2,588 | 2,634 | 52,900 |
| 2023/11/27 | 2,584 | 2,593 | 2,564 | 2,584 | 39,300 |
| 2023/11/24 | 2,588 | 2,588 | 2,570 | 2,575 | 24,200 |
| 2023/11/22 | 2,554 | 2,582 | 2,551 | 2,567 | 19,900 |
| 2023/11/21 | 2,545 | 2,563 | 2,536 | 2,555 | 25,400 |
| 2023/11/20 | 2,581 | 2,590 | 2,545 | 2,545 | 45,700 |
| 2023/11/17 | 2,536 | 2,587 | 2,526 | 2,586 | 41,600 |
| 2023/11/16 | 2,523 | 2,542 | 2,505 | 2,533 | 29,500 |
| 2023/11/15 | 2,520 | 2,540 | 2,509 | 2,530 | 27,500 |
| 2023/11/14 | 2,529 | 2,529 | 2,508 | 2,519 | 38,800 |
| 2023/11/13 | 2,522 | 2,542 | 2,517 | 2,523 | 35,000 |
| 2023/11/10 | 2,502 | 2,539 | 2,502 | 2,523 | 39,400 |
| 2023/11/09 | 2,528 | 2,536 | 2,501 | 2,528 | 31,900 |
| 2023/11/08 | 2,572 | 2,574 | 2,520 | 2,536 | 63,000 |
| 2023/11/07 | 2,571 | 2,598 | 2,559 | 2,572 | 50,900 |
| 2023/11/06 | 2,559 | 2,582 | 2,545 | 2,571 | 75,700 |
| 2023/11/02 | 2,568 | 2,583 | 2,528 | 2,557 | 81,000 |
| 2023/11/01 | 2,568 | 2,612 | 2,501 | 2,518 | 149,200 |
| 2023/10/31 | 2,564 | 2,585 | 2,538 | 2,571 | 137,500 |
| 2023/10/30 | 2,557 | 2,558 | 2,516 | 2,539 | 395,500 |
| 2023/10/27 | 2,509 | 2,564 | 2,509 | 2,564 | 84,500 |
| 2023/10/26 | 2,519 | 2,532 | 2,490 | 2,509 | 114,600 |
| 2023/10/25 | 2,518 | 2,547 | 2,514 | 2,524 | 70,300 |
| 2023/10/24 | 2,484 | 2,504 | 2,444 | 2,496 | 77,800 |
| 2023/10/23 | 2,515 | 2,518 | 2,480 | 2,490 | 49,900 |
| 2023/10/20 | 2,510 | 2,534 | 2,504 | 2,515 | 36,200 |
| 2023/10/19 | 2,498 | 2,516 | 2,489 | 2,510 | 53,900 |
| 2023/10/18 | 2,500 | 2,517 | 2,476 | 2,516 | 61,300 |
| 2023/10/17 | 2,488 | 2,501 | 2,465 | 2,481 | 44,300 |
| 2023/10/16 | 2,512 | 2,512 | 2,462 | 2,466 | 55,900 |
| 2023/10/13 | 2,516 | 2,538 | 2,501 | 2,512 | 60,400 |
| 2023/10/12 | 2,533 | 2,539 | 2,496 | 2,527 | 64,400 |
| 2023/10/11 | 2,533 | 2,536 | 2,510 | 2,513 | 53,000 |
| 2023/10/10 | 2,527 | 2,537 | 2,505 | 2,523 | 82,800 |
| 2023/10/06 | 2,543 | 2,547 | 2,476 | 2,477 | 113,400 |
| 2023/10/05 | 2,405 | 2,465 | 2,401 | 2,456 | 61,300 |
| 2023/10/04 | 2,429 | 2,449 | 2,402 | 2,413 | 88,400 |
| 2023/10/03 | 2,494 | 2,494 | 2,445 | 2,449 | 85,400 |