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 |
|---|---|---|---|---|---|
| 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 |
| 2023/10/02 | 2,513 | 2,539 | 2,498 | 2,499 | 64,400 |
| 2023/09/29 | 2,542 | 2,554 | 2,475 | 2,494 | 70,000 |
| 2023/09/28 | 2,555 | 2,565 | 2,513 | 2,523 | 89,300 |
| 2023/09/28 | 1 -> 2.00 分割 | ||||
| 2023/09/27 | 5,050 | 5,160 | 5,020 | 5,140 | 89,000 |
| 2023/09/26 | 5,100 | 5,120 | 5,050 | 5,100 | 36,500 |
| 2023/09/25 | 5,100 | 5,100 | 5,050 | 5,100 | 44,300 |
| 2023/09/22 | 5,090 | 5,100 | 5,020 | 5,060 | 35,300 |
| 2023/09/21 | 5,100 | 5,130 | 5,070 | 5,090 | 35,400 |
| 2023/09/20 | 5,180 | 5,210 | 5,080 | 5,100 | 56,600 |
| 2023/09/19 | 5,190 | 5,210 | 5,170 | 5,190 | 41,500 |
| 2023/09/15 | 5,230 | 5,270 | 5,180 | 5,180 | 33,200 |
| 2023/09/14 | 5,190 | 5,230 | 5,160 | 5,210 | 40,100 |
| 2023/09/13 | 5,190 | 5,230 | 5,180 | 5,200 | 47,500 |
| 2023/09/12 | 5,330 | 5,330 | 5,200 | 5,220 | 83,000 |
| 2023/09/11 | 5,400 | 5,450 | 5,330 | 5,330 | 33,100 |
| 2023/09/08 | 5,380 | 5,420 | 5,370 | 5,400 | 39,700 |
| 2023/09/07 | 5,400 | 5,490 | 5,370 | 5,410 | 45,000 |
| 2023/09/06 | 5,600 | 5,600 | 5,430 | 5,430 | 53,400 |
| 2023/09/05 | 5,420 | 5,560 | 5,410 | 5,560 | 40,400 |
| 2023/09/04 | 5,370 | 5,400 | 5,300 | 5,390 | 48,300 |
| 2023/09/01 | 5,440 | 5,500 | 5,310 | 5,320 | 131,000 |
| 2023/08/31 | 5,240 | 5,440 | 5,210 | 5,430 | 106,600 |
| 2023/08/30 | 5,230 | 5,270 | 5,160 | 5,210 | 173,100 |
| 2023/08/29 | 5,130 | 5,220 | 5,010 | 5,210 | 572,500 |
| 2023/08/28 | 4,720 | 4,760 | 4,690 | 4,760 | 135,100 |
| 2023/08/25 | 4,735 | 4,815 | 4,730 | 4,730 | 69,600 |
| 2023/08/24 | 4,720 | 4,795 | 4,720 | 4,760 | 138,900 |
| 2023/08/23 | 4,655 | 4,810 | 4,655 | 4,800 | 237,300 |
| 2023/08/22 | 4,620 | 4,735 | 4,610 | 4,675 | 415,600 |
| 2023/08/21 | 5,150 | 5,190 | 5,130 | 5,130 | 9,800 |
| 2023/08/18 | 5,230 | 5,230 | 5,150 | 5,190 | 13,700 |
| 2023/08/17 | 5,240 | 5,250 | 5,170 | 5,230 | 10,400 |
| 2023/08/16 | 5,290 | 5,300 | 5,280 | 5,300 | 8,100 |
| 2023/08/15 | 5,360 | 5,380 | 5,300 | 5,340 | 16,100 |
| 2023/08/14 | 5,380 | 5,380 | 5,290 | 5,300 | 13,200 |
| 2023/08/10 | 5,300 | 5,360 | 5,300 | 5,360 | 13,200 |
| 2023/08/09 | 5,320 | 5,330 | 5,210 | 5,310 | 28,300 |
| 2023/08/08 | 5,280 | 5,380 | 5,280 | 5,320 | 19,600 |
| 2023/08/07 | 5,230 | 5,290 | 5,200 | 5,280 | 13,100 |
| 2023/08/04 | 5,180 | 5,260 | 5,170 | 5,230 | 17,300 |
| 2023/08/03 | 5,100 | 5,210 | 5,100 | 5,140 | 22,000 |
| 2023/08/02 | 5,110 | 5,170 | 5,080 | 5,100 | 15,500 |
| 2023/08/01 | 5,280 | 5,280 | 5,140 | 5,140 | 32,800 |
| 2023/07/31 | 5,180 | 5,350 | 5,060 | 5,340 | 87,800 |
| 2023/07/28 | 5,050 | 5,120 | 5,030 | 5,100 | 17,500 |
| 2023/07/27 | 5,040 | 5,100 | 5,040 | 5,080 | 12,500 |
| 2023/07/26 | 5,080 | 5,100 | 5,060 | 5,090 | 16,500 |
| 2023/07/25 | 5,060 | 5,120 | 5,060 | 5,120 | 19,000 |
| 2023/07/24 | 5,050 | 5,070 | 5,030 | 5,070 | 14,500 |
| 2023/07/21 | 5,040 | 5,070 | 5,010 | 5,050 | 12,800 |
| 2023/07/20 | 5,100 | 5,100 | 5,020 | 5,040 | 13,500 |
| 2023/07/19 | 5,120 | 5,140 | 5,090 | 5,110 | 18,700 |
| 2023/07/18 | 5,040 | 5,100 | 5,040 | 5,100 | 49,000 |
| 2023/07/14 | 5,080 | 5,090 | 4,940 | 4,965 | 27,600 |
| 2023/07/13 | 5,000 | 5,100 | 4,980 | 5,040 | 22,100 |
| 2023/07/12 | 5,070 | 5,080 | 4,995 | 5,000 | 23,000 |
| 2023/07/11 | 5,050 | 5,080 | 5,010 | 5,070 | 23,300 |
| 2023/07/10 | 4,910 | 5,020 | 4,910 | 4,990 | 26,700 |
| 2023/07/07 | 4,940 | 4,965 | 4,905 | 4,925 | 20,600 |
| 2023/07/06 | 4,940 | 5,000 | 4,935 | 4,990 | 32,700 |
| 2023/07/05 | 4,990 | 4,990 | 4,920 | 4,940 | 21,800 |
| 2023/07/04 | 5,040 | 5,050 | 5,010 | 5,030 | 19,500 |
| 2023/07/03 | 5,020 | 5,070 | 5,020 | 5,040 | 10,700 |
| 2023/06/30 | 5,070 | 5,070 | 4,995 | 4,995 | 23,800 |
| 2023/06/29 | 5,030 | 5,070 | 5,020 | 5,050 | 28,300 |
| 2023/06/28 | 4,955 | 5,030 | 4,945 | 5,030 | 15,100 |
| 2023/06/27 | 4,940 | 4,945 | 4,910 | 4,920 | 26,500 |
| 2023/06/26 | 4,985 | 4,990 | 4,885 | 4,975 | 38,000 |
| 2023/06/23 | 5,000 | 5,060 | 4,970 | 5,010 | 36,100 |
| 2023/06/22 | 5,000 | 5,020 | 4,970 | 5,000 | 27,600 |
| 2023/06/21 | 4,950 | 5,020 | 4,945 | 4,965 | 52,100 |
| 2023/06/20 | 4,945 | 4,955 | 4,885 | 4,955 | 54,300 |
| 2023/06/19 | 4,905 | 4,915 | 4,855 | 4,890 | 21,400 |
| 2023/06/16 | 4,860 | 4,905 | 4,850 | 4,905 | 36,400 |
| 2023/06/15 | 4,865 | 4,910 | 4,855 | 4,900 | 18,700 |
| 2023/06/14 | 4,900 | 4,915 | 4,860 | 4,900 | 33,500 |
| 2023/06/13 | 4,845 | 4,910 | 4,810 | 4,890 | 33,200 |
| 2023/06/12 | 4,740 | 4,810 | 4,725 | 4,810 | 22,500 |
| 2023/06/09 | 4,730 | 4,750 | 4,670 | 4,740 | 40,800 |
| 2023/06/08 | 4,635 | 4,690 | 4,625 | 4,660 | 25,200 |
| 2023/06/07 | 4,655 | 4,680 | 4,600 | 4,625 | 25,400 |
| 2023/06/06 | 4,630 | 4,650 | 4,605 | 4,645 | 10,200 |
| 2023/06/05 | 4,695 | 4,700 | 4,675 | 4,680 | 17,900 |
| 2023/06/02 | 4,515 | 4,630 | 4,495 | 4,625 | 31,700 |
| 2023/06/01 | 4,545 | 4,565 | 4,505 | 4,515 | 22,900 |
| 2023/05/31 | 4,555 | 4,570 | 4,490 | 4,515 | 46,400 |
| 2023/05/30 | 4,700 | 4,720 | 4,580 | 4,600 | 19,500 |
| 2023/05/29 | 4,695 | 4,705 | 4,645 | 4,690 | 16,400 |
| 2023/05/26 | 4,680 | 4,695 | 4,630 | 4,645 | 26,600 |
| 2023/05/25 | 4,655 | 4,715 | 4,650 | 4,685 | 19,900 |
| 2023/05/24 | 4,720 | 4,730 | 4,685 | 4,685 | 17,400 |
| 2023/05/23 | 4,810 | 4,835 | 4,685 | 4,715 | 33,500 |
| 2023/05/22 | 4,750 | 4,790 | 4,725 | 4,785 | 16,200 |
| 2023/05/19 | 4,775 | 4,775 | 4,735 | 4,750 | 8,900 |
| 2023/05/18 | 4,875 | 4,875 | 4,750 | 4,775 | 24,800 |
| 2023/05/17 | 4,860 | 4,860 | 4,790 | 4,805 | 16,000 |
| 2023/05/16 | 4,865 | 4,880 | 4,825 | 4,865 | 28,900 |
| 2023/05/15 | 4,855 | 4,855 | 4,800 | 4,835 | 26,100 |
| 2023/05/12 | 4,825 | 4,870 | 4,800 | 4,820 | 23,500 |
| 2023/05/11 | 4,860 | 4,865 | 4,810 | 4,850 | 27,900 |
| 2023/05/10 | 4,840 | 4,840 | 4,780 | 4,825 | 37,400 |
| 2023/05/09 | 4,930 | 4,980 | 4,795 | 4,840 | 52,200 |
| 2023/05/08 | 4,775 | 4,915 | 4,745 | 4,860 | 70,700 |
| 2023/05/02 | 4,780 | 4,805 | 4,730 | 4,740 | 17,500 |
| 2023/05/01 | 4,800 | 4,800 | 4,735 | 4,775 | 25,400 |
| 2023/04/28 | 4,790 | 4,800 | 4,725 | 4,785 | 25,000 |
| 2023/04/27 | 4,705 | 4,750 | 4,690 | 4,720 | 18,600 |
| 2023/04/26 | 4,700 | 4,785 | 4,685 | 4,735 | 38,100 |
| 2023/04/25 | 4,645 | 4,720 | 4,640 | 4,705 | 30,500 |
| 2023/04/24 | 4,550 | 4,630 | 4,550 | 4,620 | 18,200 |
| 2023/04/21 | 4,565 | 4,595 | 4,540 | 4,560 | 17,200 |
| 2023/04/20 | 4,560 | 4,570 | 4,545 | 4,560 | 14,200 |
| 2023/04/19 | 4,525 | 4,570 | 4,515 | 4,560 | 16,700 |
| 2023/04/18 | 4,595 | 4,595 | 4,535 | 4,545 | 19,300 |
| 2023/04/17 | 4,565 | 4,610 | 4,565 | 4,595 | 14,300 |
| 2023/04/14 | 4,550 | 4,610 | 4,540 | 4,605 | 17,100 |
| 2023/04/13 | 4,570 | 4,605 | 4,550 | 4,555 | 11,800 |
| 2023/04/12 | 4,515 | 4,595 | 4,515 | 4,570 | 16,900 |
| 2023/04/11 | 4,530 | 4,550 | 4,520 | 4,545 | 14,200 |
| 2023/04/10 | 4,515 | 4,535 | 4,490 | 4,505 | 10,100 |
| 2023/04/07 | 4,490 | 4,520 | 4,480 | 4,515 | 14,400 |
| 2023/04/06 | 4,510 | 4,510 | 4,455 | 4,480 | 12,300 |
| 2023/04/05 | 4,610 | 4,645 | 4,515 | 4,525 | 24,700 |
| 2023/04/04 | 4,640 | 4,640 | 4,610 | 4,635 | 23,600 |
| 2023/04/03 | 4,640 | 4,655 | 4,610 | 4,645 | 22,000 |
| 2023/03/31 | 4,630 | 4,645 | 4,600 | 4,630 | 22,400 |
| 2023/03/30 | 4,675 | 4,675 | 4,565 | 4,610 | 27,900 |
| 2023/03/29 | 4,615 | 4,700 | 4,615 | 4,700 | 55,200 |
| 2023/03/28 | 4,665 | 4,665 | 4,575 | 4,590 | 18,600 |
| 2023/03/27 | 4,650 | 4,665 | 4,590 | 4,645 | 42,500 |
| 2023/03/24 | 4,575 | 4,615 | 4,565 | 4,595 | 29,400 |
| 2023/03/23 | 4,515 | 4,580 | 4,515 | 4,575 | 12,300 |
| 2023/03/22 | 4,590 | 4,590 | 4,520 | 4,530 | 17,500 |
| 2023/03/20 | 4,520 | 4,555 | 4,495 | 4,540 | 23,800 |
| 2023/03/17 | 4,545 | 4,575 | 4,530 | 4,535 | 21,600 |
| 2023/03/16 | 4,435 | 4,505 | 4,400 | 4,490 | 24,000 |
| 2023/03/15 | 4,500 | 4,545 | 4,485 | 4,490 | 11,700 |
| 2023/03/14 | 4,545 | 4,545 | 4,435 | 4,485 | 17,400 |
| 2023/03/13 | 4,590 | 4,635 | 4,565 | 4,595 | 17,400 |
| 2023/03/10 | 4,605 | 4,670 | 4,580 | 4,590 | 30,200 |
| 2023/03/09 | 4,580 | 4,630 | 4,580 | 4,630 | 12,900 |
| 2023/03/08 | 4,525 | 4,595 | 4,525 | 4,580 | 13,700 |
| 2023/03/07 | 4,560 | 4,595 | 4,560 | 4,565 | 10,500 |
| 2023/03/06 | 4,565 | 4,565 | 4,505 | 4,520 | 15,200 |
| 2023/03/03 | 4,520 | 4,555 | 4,510 | 4,530 | 20,000 |
| 2023/03/02 | 4,480 | 4,500 | 4,475 | 4,500 | 9,200 |
| 2023/03/01 | 4,445 | 4,500 | 4,435 | 4,480 | 25,300 |
| 2023/02/28 | 4,485 | 4,525 | 4,450 | 4,475 | 19,600 |
| 2023/02/27 | 4,425 | 4,495 | 4,425 | 4,480 | 26,600 |
| 2023/02/24 | 4,395 | 4,425 | 4,390 | 4,425 | 17,100 |
| 2023/02/22 | 4,365 | 4,400 | 4,350 | 4,375 | 17,700 |
| 2023/02/21 | 4,380 | 4,405 | 4,360 | 4,365 | 14,300 |
| 2023/02/20 | 4,465 | 4,465 | 4,395 | 4,400 | 9,300 |
| 2023/02/17 | 4,515 | 4,515 | 4,410 | 4,420 | 13,800 |
| 2023/02/16 | 4,520 | 4,520 | 4,485 | 4,500 | 14,100 |
| 2023/02/15 | 4,520 | 4,520 | 4,455 | 4,465 | 12,000 |
| 2023/02/14 | 4,490 | 4,530 | 4,490 | 4,520 | 12,000 |
| 2023/02/13 | 4,445 | 4,520 | 4,445 | 4,490 | 25,900 |
| 2023/02/10 | 4,380 | 4,450 | 4,380 | 4,425 | 15,600 |
| 2023/02/09 | 4,360 | 4,410 | 4,360 | 4,375 | 7,400 |
| 2023/02/08 | 4,335 | 4,420 | 4,335 | 4,415 | 11,500 |
| 2023/02/07 | 4,310 | 4,345 | 4,310 | 4,310 | 7,700 |
| 2023/02/06 | 4,325 | 4,350 | 4,305 | 4,330 | 11,000 |
| 2023/02/03 | 4,370 | 4,370 | 4,315 | 4,325 | 10,900 |
| 2023/02/02 | 4,350 | 4,405 | 4,330 | 4,370 | 19,900 |
| 2023/02/01 | 4,450 | 4,450 | 4,330 | 4,375 | 25,500 |
| 2023/01/31 | 4,335 | 4,595 | 4,325 | 4,485 | 68,300 |
| 2023/01/30 | 4,330 | 4,340 | 4,305 | 4,320 | 21,700 |
| 2023/01/27 | 4,375 | 4,385 | 4,295 | 4,325 | 13,600 |
| 2023/01/26 | 4,390 | 4,420 | 4,365 | 4,375 | 28,800 |
| 2023/01/25 | 4,340 | 4,360 | 4,325 | 4,350 | 16,300 |
| 2023/01/24 | 4,345 | 4,345 | 4,300 | 4,340 | 8,600 |
| 2023/01/23 | 4,310 | 4,365 | 4,300 | 4,310 | 16,000 |
| 2023/01/20 | 4,250 | 4,300 | 4,250 | 4,275 | 7,200 |
| 2023/01/19 | 4,245 | 4,310 | 4,245 | 4,265 | 6,600 |
| 2023/01/18 | 4,210 | 4,295 | 4,205 | 4,245 | 11,200 |
| 2023/01/17 | 4,220 | 4,235 | 4,190 | 4,200 | 10,500 |
| 2023/01/16 | 4,220 | 4,265 | 4,215 | 4,240 | 14,000 |
| 2023/01/13 | 4,230 | 4,260 | 4,210 | 4,240 | 17,500 |
| 2023/01/12 | 4,220 | 4,220 | 4,195 | 4,195 | 6,000 |
| 2023/01/11 | 4,240 | 4,270 | 4,210 | 4,210 | 7,600 |
| 2023/01/10 | 4,265 | 4,295 | 4,220 | 4,225 | 12,400 |
| 2023/01/06 | 4,180 | 4,275 | 4,180 | 4,275 | 16,900 |
| 2023/01/05 | 4,220 | 4,220 | 4,180 | 4,200 | 13,700 |
| 2023/01/04 | 4,315 | 4,315 | 4,225 | 4,245 | 20,600 |