サクシード(9256)の株価時系列情報
サクシード(9256)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 |
|---|---|---|---|---|---|
| 2025/07/31 | 799 | 803 | 796 | 803 | 600 |
| 2025/07/30 | 809 | 809 | 766 | 799 | 7,400 |
| 2025/07/29 | 800 | 808 | 800 | 808 | 800 |
| 2025/07/28 | 797 | 804 | 797 | 804 | 1,100 |
| 2025/07/25 | 798 | 799 | 792 | 798 | 1,200 |
| 2025/07/24 | 798 | 798 | 797 | 797 | 4,100 |
| 2025/07/23 | 794 | 805 | 794 | 805 | 200 |
| 2025/07/22 | 802 | 802 | 797 | 797 | 600 |
| 2025/07/18 | 792 | 798 | 792 | 798 | 600 |
| 2025/07/17 | 793 | 799 | 792 | 792 | 1,800 |
| 2025/07/16 | 797 | 806 | 793 | 793 | 1,100 |
| 2025/07/15 | 792 | 801 | 792 | 801 | 700 |
| 2025/07/14 | 801 | 801 | 792 | 792 | 1,100 |
| 2025/07/11 | 807 | 826 | 794 | 798 | 9,400 |
| 2025/07/10 | 808 | 808 | 792 | 792 | 1,100 |
| 2025/07/09 | 796 | 808 | 796 | 808 | 500 |
| 2025/07/08 | 805 | 805 | 796 | 796 | 300 |
| 2025/07/07 | 793 | 804 | 793 | 796 | 1,800 |
| 2025/07/04 | 809 | 815 | 808 | 808 | 800 |
| 2025/07/03 | 813 | 814 | 810 | 810 | 1,600 |
| 2025/07/02 | 815 | 827 | 813 | 813 | 700 |
| 2025/06/30 | 819 | 828 | 819 | 828 | 300 |
| 2025/06/27 | 830 | 830 | 819 | 821 | 1,000 |
| 2025/06/26 | 813 | 826 | 813 | 820 | 400 |
| 2025/06/25 | 825 | 825 | 821 | 821 | 400 |
| 2025/06/24 | 826 | 826 | 810 | 810 | 900 |
| 2025/06/23 | 811 | 819 | 811 | 819 | 600 |
| 2025/06/20 | 826 | 826 | 826 | 826 | 400 |
| 2025/06/19 | 829 | 831 | 825 | 827 | 1,500 |
| 2025/06/18 | 830 | 860 | 830 | 835 | 7,900 |
| 2025/06/17 | 809 | 809 | 809 | 809 | 100 |
| 2025/06/16 | 806 | 816 | 806 | 809 | 900 |
| 2025/06/13 | 810 | 811 | 806 | 806 | 4,300 |
| 2025/06/12 | 810 | 810 | 800 | 808 | 2,800 |
| 2025/06/11 | 810 | 810 | 810 | 810 | 500 |
| 2025/06/10 | 816 | 816 | 808 | 808 | 500 |
| 2025/06/09 | 817 | 817 | 816 | 816 | 500 |
| 2025/06/06 | 818 | 818 | 818 | 818 | 200 |
| 2025/06/05 | 820 | 821 | 820 | 821 | 700 |
| 2025/06/04 | 814 | 820 | 814 | 820 | 900 |
| 2025/06/03 | 817 | 817 | 816 | 816 | 400 |
| 2025/06/02 | 815 | 823 | 815 | 823 | 300 |
| 2025/05/30 | 816 | 820 | 814 | 814 | 2,500 |
| 2025/05/29 | 818 | 818 | 814 | 815 | 1,100 |
| 2025/05/28 | 824 | 824 | 819 | 819 | 200 |
| 2025/05/27 | 818 | 824 | 818 | 819 | 1,100 |
| 2025/05/26 | 823 | 823 | 820 | 822 | 500 |
| 2025/05/23 | 828 | 828 | 828 | 828 | 1,300 |
| 2025/05/22 | 826 | 833 | 826 | 833 | 3,300 |
| 2025/05/21 | 823 | 830 | 822 | 825 | 1,300 |
| 2025/05/20 | 825 | 828 | 823 | 828 | 500 |
| 2025/05/19 | 849 | 849 | 821 | 827 | 3,100 |
| 2025/05/16 | 824 | 837 | 821 | 837 | 3,600 |
| 2025/05/15 | 835 | 840 | 819 | 830 | 12,100 |
| 2025/05/14 | 829 | 930 | 806 | 820 | 106,200 |
| 2025/05/13 | 822 | 955 | 812 | 884 | 226,300 |
| 2025/05/12 | 810 | 810 | 810 | 810 | 200 |
| 2025/05/09 | 805 | 805 | 795 | 795 | 800 |
| 2025/05/08 | 797 | 798 | 797 | 798 | 200 |
| 2025/05/07 | 807 | 809 | 792 | 801 | 2,100 |
| 2025/05/02 | 805 | 805 | 804 | 805 | 800 |
| 2025/05/01 | 790 | 809 | 780 | 807 | 7,300 |
| 2025/04/30 | 802 | 811 | 802 | 810 | 3,900 |
| 2025/04/28 | 800 | 802 | 800 | 802 | 500 |
| 2025/04/25 | 785 | 802 | 785 | 800 | 2,500 |
| 2025/04/24 | 794 | 794 | 794 | 794 | 300 |
| 2025/04/23 | 795 | 796 | 794 | 794 | 1,000 |
| 2025/04/22 | 776 | 789 | 776 | 789 | 600 |
| 2025/04/21 | 776 | 778 | 776 | 778 | 500 |
| 2025/04/18 | 789 | 790 | 782 | 782 | 1,500 |
| 2025/04/17 | 779 | 779 | 779 | 779 | 200 |
| 2025/04/16 | 776 | 780 | 774 | 774 | 5,900 |
| 2025/04/15 | 755 | 779 | 755 | 779 | 400 |
| 2025/04/14 | 772 | 772 | 770 | 770 | 300 |
| 2025/04/11 | 730 | 748 | 730 | 748 | 700 |
| 2025/04/10 | 770 | 781 | 751 | 751 | 1,600 |
| 2025/04/09 | 721 | 725 | 721 | 725 | 1,900 |
| 2025/04/08 | 714 | 749 | 714 | 742 | 5,300 |
| 2025/04/07 | 732 | 758 | 705 | 707 | 13,700 |
| 2025/04/04 | 759 | 763 | 733 | 742 | 5,400 |
| 2025/04/03 | 780 | 780 | 750 | 770 | 6,700 |
| 2025/04/02 | 804 | 804 | 790 | 790 | 3,700 |
| 2025/04/01 | 804 | 804 | 804 | 804 | 600 |
| 2025/03/31 | 804 | 810 | 804 | 804 | 600 |
| 2025/03/28 | 807 | 810 | 798 | 810 | 900 |
| 2025/03/27 | 812 | 812 | 807 | 808 | 800 |
| 2025/03/26 | 813 | 813 | 812 | 812 | 300 |
| 2025/03/25 | 812 | 814 | 800 | 814 | 2,300 |
| 2025/03/24 | 808 | 812 | 805 | 812 | 3,200 |
| 2025/03/21 | 805 | 810 | 805 | 808 | 3,400 |
| 2025/03/19 | 805 | 805 | 805 | 805 | 500 |
| 2025/03/18 | 806 | 806 | 805 | 805 | 500 |
| 2025/03/17 | 803 | 810 | 803 | 804 | 1,800 |
| 2025/03/14 | 805 | 805 | 803 | 803 | 700 |
| 2025/03/13 | 802 | 803 | 802 | 803 | 800 |
| 2025/03/12 | 801 | 809 | 801 | 809 | 2,000 |
| 2025/03/11 | 810 | 810 | 801 | 804 | 1,400 |
| 2025/03/10 | 807 | 816 | 807 | 810 | 3,800 |
| 2025/03/07 | 812 | 812 | 803 | 803 | 600 |
| 2025/03/06 | 803 | 812 | 801 | 812 | 9,600 |
| 2025/03/05 | 807 | 807 | 801 | 805 | 400 |
| 2025/03/04 | 810 | 810 | 800 | 800 | 900 |
| 2025/03/03 | 817 | 817 | 804 | 804 | 300 |
| 2025/02/28 | 799 | 802 | 799 | 802 | 1,400 |
| 2025/02/27 | 800 | 802 | 799 | 802 | 1,800 |
| 2025/02/26 | 803 | 803 | 799 | 799 | 1,300 |
| 2025/02/25 | 802 | 806 | 795 | 800 | 2,400 |
| 2025/02/21 | 805 | 813 | 805 | 813 | 5,200 |
| 2025/02/20 | 813 | 813 | 806 | 806 | 2,300 |
| 2025/02/19 | 813 | 823 | 808 | 813 | 4,300 |
| 2025/02/18 | 820 | 820 | 813 | 813 | 1,400 |
| 2025/02/17 | 812 | 827 | 811 | 820 | 2,200 |
| 2025/02/14 | 811 | 843 | 810 | 812 | 7,400 |
| 2025/02/13 | 811 | 843 | 810 | 812 | 10,100 |
| 2025/02/12 | 813 | 824 | 810 | 821 | 8,500 |
| 2025/02/10 | 817 | 819 | 810 | 810 | 3,300 |
| 2025/02/07 | 795 | 812 | 795 | 804 | 4,800 |
| 2025/02/06 | 799 | 799 | 795 | 795 | 1,100 |
| 2025/02/05 | 789 | 795 | 788 | 795 | 2,400 |
| 2025/02/04 | 781 | 790 | 781 | 788 | 1,700 |
| 2025/02/03 | 779 | 787 | 777 | 781 | 8,300 |
| 2025/01/31 | 784 | 784 | 781 | 782 | 4,000 |
| 2025/01/30 | 780 | 786 | 776 | 778 | 4,800 |
| 2025/01/29 | 782 | 785 | 780 | 780 | 4,100 |
| 2025/01/28 | 790 | 790 | 780 | 782 | 4,000 |
| 2025/01/27 | 793 | 810 | 769 | 790 | 38,800 |
| 2025/01/24 | 834 | 871 | 789 | 808 | 172,000 |
| 2025/01/23 | 779 | 779 | 774 | 774 | 600 |
| 2025/01/22 | 765 | 780 | 765 | 779 | 900 |
| 2025/01/21 | 768 | 768 | 760 | 766 | 1,700 |
| 2025/01/20 | 771 | 774 | 768 | 768 | 500 |
| 2025/01/17 | 775 | 775 | 770 | 770 | 2,100 |
| 2025/01/16 | 777 | 780 | 775 | 777 | 1,600 |
| 2025/01/15 | 770 | 781 | 770 | 781 | 2,100 |
| 2025/01/14 | 783 | 783 | 777 | 780 | 1,500 |
| 2025/01/10 | 779 | 780 | 773 | 779 | 2,200 |
| 2025/01/09 | 773 | 779 | 772 | 779 | 1,500 |
| 2025/01/08 | 768 | 781 | 768 | 781 | 900 |
| 2025/01/07 | 781 | 783 | 766 | 783 | 1,600 |
| 2025/01/06 | 756 | 780 | 756 | 780 | 1,800 |
| 2024/12/30 | 763 | 763 | 745 | 750 | 11,700 |
| 2024/12/27 | 771 | 771 | 762 | 762 | 1,000 |
| 2024/12/26 | 752 | 763 | 752 | 761 | 4,400 |
| 2024/12/25 | 758 | 758 | 752 | 752 | 1,400 |
| 2024/12/24 | 768 | 768 | 758 | 758 | 1,500 |
| 2024/12/23 | 763 | 768 | 760 | 768 | 4,100 |
| 2024/12/20 | 763 | 763 | 763 | 763 | 400 |
| 2024/12/19 | 744 | 753 | 735 | 753 | 5,000 |
| 2024/12/18 | 752 | 760 | 745 | 757 | 5,500 |
| 2024/12/17 | 768 | 768 | 754 | 754 | 4,600 |
| 2024/12/16 | 768 | 770 | 768 | 768 | 1,300 |
| 2024/12/13 | 760 | 769 | 760 | 769 | 1,500 |
| 2024/12/12 | 768 | 769 | 760 | 761 | 5,100 |
| 2024/12/11 | 772 | 778 | 769 | 770 | 1,700 |
| 2024/12/10 | 785 | 787 | 772 | 772 | 2,700 |
| 2024/12/09 | 780 | 785 | 770 | 785 | 4,700 |
| 2024/12/06 | 775 | 779 | 773 | 779 | 1,900 |
| 2024/12/05 | 777 | 779 | 772 | 775 | 900 |
| 2024/12/04 | 769 | 776 | 761 | 774 | 2,100 |
| 2024/12/03 | 779 | 779 | 770 | 770 | 400 |
| 2024/12/02 | 764 | 778 | 764 | 770 | 2,400 |
| 2024/11/29 | 772 | 772 | 764 | 764 | 800 |
| 2024/11/28 | 765 | 767 | 752 | 767 | 1,300 |
| 2024/11/27 | 750 | 765 | 743 | 765 | 3,300 |
| 2024/11/26 | 759 | 759 | 759 | 759 | 100 |
| 2024/11/25 | 741 | 758 | 741 | 758 | 2,200 |
| 2024/11/22 | 754 | 767 | 749 | 749 | 3,700 |
| 2024/11/21 | 759 | 759 | 752 | 753 | 2,400 |
| 2024/11/20 | 765 | 765 | 751 | 759 | 2,000 |
| 2024/11/19 | 769 | 769 | 745 | 745 | 600 |
| 2024/11/18 | 758 | 765 | 758 | 765 | 300 |
| 2024/11/15 | 759 | 759 | 732 | 758 | 2,300 |
| 2024/11/14 | 758 | 760 | 753 | 760 | 1,700 |
| 2024/11/13 | 736 | 758 | 730 | 758 | 2,400 |
| 2024/11/12 | 755 | 777 | 726 | 726 | 6,400 |
| 2024/11/11 | 727 | 750 | 722 | 743 | 4,600 |
| 2024/11/08 | 735 | 742 | 731 | 731 | 1,700 |
| 2024/11/07 | 730 | 745 | 730 | 743 | 2,000 |
| 2024/11/06 | 742 | 746 | 737 | 745 | 2,100 |
| 2024/11/05 | 743 | 752 | 737 | 738 | 1,900 |
| 2024/11/01 | 744 | 744 | 721 | 730 | 1,900 |
| 2024/10/31 | 725 | 767 | 723 | 748 | 6,100 |
| 2024/10/30 | 715 | 715 | 715 | 715 | 100 |
| 2024/10/29 | 707 | 726 | 707 | 726 | 1,000 |
| 2024/10/28 | 710 | 715 | 710 | 715 | 2,700 |
| 2024/10/25 | 712 | 727 | 712 | 718 | 1,300 |
| 2024/10/24 | 718 | 725 | 703 | 725 | 2,100 |
| 2024/10/23 | 733 | 733 | 700 | 703 | 4,200 |
| 2024/10/21 | 727 | 732 | 727 | 732 | 400 |
| 2024/10/18 | 731 | 731 | 713 | 727 | 1,300 |
| 2024/10/17 | 716 | 731 | 714 | 731 | 4,100 |
| 2024/10/16 | 716 | 716 | 710 | 713 | 700 |
| 2024/10/15 | 718 | 724 | 713 | 721 | 2,900 |
| 2024/10/11 | 722 | 722 | 722 | 722 | 100 |
| 2024/10/10 | 723 | 728 | 723 | 728 | 500 |
| 2024/10/09 | 722 | 722 | 717 | 722 | 1,100 |
| 2024/10/08 | 723 | 731 | 723 | 723 | 300 |
| 2024/10/07 | 719 | 732 | 719 | 732 | 4,500 |
| 2024/10/04 | 724 | 736 | 718 | 734 | 2,600 |
| 2024/10/03 | 725 | 735 | 723 | 724 | 800 |