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 |
|---|---|---|---|---|---|
| 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 |
| 2024/10/02 | 726 | 746 | 700 | 720 | 7,300 |
| 2024/10/01 | 739 | 739 | 738 | 738 | 400 |
| 2024/09/30 | 722 | 748 | 722 | 748 | 1,300 |
| 2024/09/27 | 722 | 733 | 722 | 726 | 1,100 |
| 2024/09/26 | 728 | 740 | 724 | 730 | 4,600 |
| 2024/09/25 | 724 | 735 | 720 | 723 | 2,600 |
| 2024/09/24 | 734 | 734 | 713 | 724 | 2,400 |
| 2024/09/20 | 753 | 757 | 736 | 736 | 1,400 |
| 2024/09/19 | 743 | 745 | 723 | 738 | 2,700 |
| 2024/09/18 | 743 | 748 | 709 | 742 | 3,600 |
| 2024/09/17 | 750 | 781 | 747 | 758 | 3,500 |
| 2024/09/13 | 767 | 767 | 747 | 747 | 1,200 |
| 2024/09/12 | 731 | 747 | 731 | 747 | 900 |
| 2024/09/11 | 753 | 753 | 731 | 731 | 800 |
| 2024/09/10 | 753 | 753 | 736 | 739 | 1,700 |
| 2024/09/09 | 743 | 747 | 713 | 741 | 5,000 |
| 2024/09/06 | 755 | 767 | 752 | 752 | 13,500 |
| 2024/09/05 | 771 | 783 | 765 | 766 | 3,900 |
| 2024/09/04 | 769 | 785 | 769 | 772 | 4,300 |
| 2024/09/03 | 782 | 786 | 751 | 784 | 1,500 |
| 2024/09/02 | 792 | 792 | 783 | 786 | 1,200 |
| 2024/08/30 | 794 | 795 | 778 | 793 | 7,000 |
| 2024/08/29 | 807 | 807 | 800 | 800 | 700 |
| 2024/08/28 | 812 | 814 | 801 | 808 | 1,800 |
| 2024/08/27 | 814 | 814 | 814 | 814 | 100 |
| 2024/08/26 | 811 | 814 | 793 | 814 | 4,300 |
| 2024/08/23 | 810 | 812 | 810 | 812 | 500 |
| 2024/08/22 | 825 | 829 | 810 | 810 | 3,100 |
| 2024/08/21 | 830 | 830 | 815 | 825 | 2,600 |
| 2024/08/20 | 821 | 830 | 807 | 830 | 1,100 |
| 2024/08/19 | 823 | 845 | 814 | 816 | 5,500 |
| 2024/08/16 | 796 | 813 | 788 | 808 | 25,700 |
| 2024/08/15 | 765 | 786 | 761 | 781 | 3,000 |
| 2024/08/14 | 752 | 775 | 751 | 765 | 1,800 |
| 2024/08/13 | 749 | 777 | 748 | 751 | 4,800 |
| 2024/08/09 | 722 | 746 | 722 | 734 | 11,300 |
| 2024/08/08 | 672 | 711 | 672 | 697 | 31,600 |
| 2024/08/07 | 722 | 722 | 652 | 677 | 48,100 |
| 2024/08/06 | 750 | 764 | 646 | 667 | 108,700 |
| 2024/08/05 | 870 | 896 | 765 | 765 | 34,200 |
| 2024/08/02 | 890 | 962 | 881 | 915 | 64,700 |
| 2024/08/01 | 893 | 910 | 892 | 902 | 700 |
| 2024/07/31 | 913 | 913 | 895 | 908 | 1,000 |
| 2024/07/30 | 898 | 908 | 893 | 908 | 1,500 |
| 2024/07/29 | 901 | 915 | 901 | 902 | 2,300 |
| 2024/07/26 | 914 | 914 | 914 | 914 | 1,600 |
| 2024/07/25 | 922 | 937 | 895 | 902 | 15,200 |
| 2024/07/24 | 924 | 939 | 916 | 936 | 3,000 |
| 2024/07/23 | 937 | 938 | 937 | 938 | 700 |
| 2024/07/22 | 936 | 936 | 922 | 927 | 800 |
| 2024/07/19 | 923 | 945 | 923 | 936 | 1,300 |
| 2024/07/18 | 928 | 928 | 923 | 928 | 1,500 |
| 2024/07/17 | 943 | 943 | 920 | 929 | 3,600 |
| 2024/07/16 | 938 | 949 | 938 | 944 | 1,200 |
| 2024/07/12 | 935 | 938 | 929 | 938 | 300 |
| 2024/07/11 | 936 | 937 | 936 | 937 | 600 |
| 2024/07/10 | 934 | 937 | 924 | 937 | 800 |
| 2024/07/09 | 938 | 956 | 926 | 938 | 1,100 |
| 2024/07/08 | 938 | 939 | 936 | 939 | 1,100 |
| 2024/07/05 | 924 | 938 | 924 | 938 | 500 |
| 2024/07/04 | 934 | 934 | 922 | 925 | 800 |
| 2024/07/03 | 924 | 934 | 912 | 934 | 1,500 |
| 2024/07/02 | 928 | 928 | 928 | 928 | 100 |
| 2024/07/01 | 933 | 948 | 926 | 926 | 1,800 |
| 2024/06/28 | 925 | 938 | 924 | 938 | 700 |
| 2024/06/27 | 927 | 935 | 921 | 922 | 1,700 |
| 2024/06/26 | 934 | 934 | 927 | 927 | 700 |
| 2024/06/25 | 925 | 937 | 925 | 934 | 800 |
| 2024/06/24 | 925 | 936 | 918 | 923 | 2,500 |
| 2024/06/21 | 930 | 938 | 927 | 927 | 800 |
| 2024/06/20 | 931 | 945 | 931 | 934 | 600 |
| 2024/06/19 | 936 | 943 | 928 | 943 | 1,100 |
| 2024/06/18 | 963 | 967 | 942 | 942 | 1,500 |
| 2024/06/17 | 966 | 966 | 959 | 964 | 1,000 |
| 2024/06/14 | 955 | 968 | 952 | 968 | 1,300 |
| 2024/06/13 | 944 | 957 | 944 | 957 | 500 |
| 2024/06/12 | 957 | 961 | 945 | 945 | 1,600 |
| 2024/06/11 | 944 | 961 | 940 | 957 | 3,600 |
| 2024/06/10 | 930 | 944 | 930 | 944 | 3,300 |
| 2024/06/07 | 922 | 948 | 921 | 934 | 3,000 |
| 2024/06/06 | 928 | 944 | 919 | 922 | 2,100 |
| 2024/06/05 | 921 | 930 | 920 | 928 | 1,600 |
| 2024/06/04 | 930 | 930 | 930 | 930 | 800 |
| 2024/06/03 | 912 | 935 | 912 | 931 | 2,100 |
| 2024/05/31 | 916 | 931 | 912 | 924 | 3,700 |
| 2024/05/30 | 914 | 938 | 914 | 921 | 9,800 |
| 2024/05/29 | 923 | 941 | 921 | 929 | 6,700 |
| 2024/05/28 | 932 | 951 | 926 | 938 | 3,900 |
| 2024/05/27 | 941 | 962 | 916 | 931 | 6,300 |
| 2024/05/24 | 950 | 960 | 935 | 941 | 3,800 |
| 2024/05/23 | 962 | 968 | 951 | 958 | 2,100 |
| 2024/05/22 | 959 | 973 | 950 | 968 | 1,700 |
| 2024/05/21 | 962 | 974 | 959 | 959 | 1,100 |
| 2024/05/20 | 962 | 965 | 956 | 965 | 1,200 |
| 2024/05/17 | 967 | 983 | 952 | 965 | 3,500 |
| 2024/05/16 | 979 | 985 | 962 | 967 | 6,200 |
| 2024/05/15 | 991 | 995 | 979 | 979 | 1,500 |
| 2024/05/14 | 993 | 1,006 | 991 | 991 | 2,900 |
| 2024/05/13 | 985 | 1,011 | 980 | 1,009 | 6,500 |
| 2024/05/10 | 1,031 | 1,040 | 990 | 990 | 5,800 |
| 2024/05/09 | 1,016 | 1,039 | 1,016 | 1,030 | 1,900 |
| 2024/05/08 | 1,053 | 1,054 | 990 | 1,026 | 7,600 |
| 2024/05/07 | 1,044 | 1,049 | 1,022 | 1,040 | 4,900 |
| 2024/05/02 | 1,031 | 1,040 | 1,014 | 1,030 | 6,700 |
| 2024/05/01 | 1,020 | 1,027 | 1,014 | 1,027 | 1,000 |
| 2024/04/30 | 1,030 | 1,030 | 1,006 | 1,026 | 2,600 |
| 2024/04/26 | 1,005 | 1,020 | 982 | 1,003 | 6,500 |
| 2024/04/25 | 1,000 | 1,007 | 988 | 1,000 | 11,300 |
| 2024/04/24 | 999 | 1,007 | 999 | 1,000 | 1,300 |
| 2024/04/23 | 1,019 | 1,019 | 995 | 996 | 4,200 |
| 2024/04/22 | 998 | 1,014 | 995 | 1,003 | 6,700 |
| 2024/04/19 | 1,023 | 1,035 | 1,002 | 1,021 | 5,300 |
| 2024/04/18 | 1,020 | 1,034 | 997 | 1,025 | 2,200 |
| 2024/04/17 | 1,039 | 1,040 | 1,000 | 1,020 | 7,300 |
| 2024/04/16 | 1,051 | 1,051 | 1,011 | 1,039 | 4,400 |
| 2024/04/15 | 1,026 | 1,055 | 1,016 | 1,035 | 7,700 |
| 2024/04/12 | 1,074 | 1,074 | 1,014 | 1,025 | 8,400 |
| 2024/04/11 | 1,040 | 1,083 | 1,040 | 1,074 | 10,500 |
| 2024/04/10 | 1,040 | 1,059 | 1,027 | 1,027 | 6,000 |
| 2024/04/09 | 1,028 | 1,044 | 1,016 | 1,025 | 6,700 |
| 2024/04/08 | 1,000 | 1,029 | 1,000 | 1,024 | 5,600 |
| 2024/04/05 | 1,047 | 1,047 | 950 | 999 | 46,300 |
| 2024/04/04 | 1,051 | 1,071 | 1,023 | 1,023 | 23,500 |
| 2024/04/03 | 1,040 | 1,110 | 1,025 | 1,040 | 25,200 |
| 2024/04/02 | 1,101 | 1,101 | 1,033 | 1,047 | 26,200 |
| 2024/04/01 | 1,186 | 1,186 | 1,096 | 1,110 | 22,600 |
| 2024/03/29 | 1,152 | 1,186 | 1,114 | 1,186 | 27,800 |
| 2024/03/28 | 1,161 | 1,189 | 1,152 | 1,171 | 12,300 |
| 2024/03/27 | 1,310 | 1,390 | 1,178 | 1,180 | 115,500 |
| 2024/03/26 | 1,400 | 1,651 | 1,295 | 1,365 | 726,700 |
| 2024/03/25 | 1,057 | 1,370 | 1,057 | 1,370 | 165,800 |
| 2024/03/22 | 1,075 | 1,075 | 1,034 | 1,070 | 13,600 |
| 2024/03/21 | 1,070 | 1,076 | 1,030 | 1,070 | 14,100 |
| 2024/03/19 | 1,050 | 1,062 | 1,031 | 1,059 | 12,000 |
| 2024/03/18 | 1,040 | 1,062 | 1,035 | 1,050 | 9,200 |
| 2024/03/15 | 1,075 | 1,085 | 1,040 | 1,048 | 15,200 |
| 2024/03/14 | 1,177 | 1,178 | 1,050 | 1,075 | 20,200 |
| 2024/03/13 | 1,214 | 1,248 | 1,170 | 1,185 | 16,500 |
| 2024/03/12 | 1,170 | 1,244 | 1,140 | 1,244 | 48,800 |
| 2024/03/11 | 1,235 | 1,376 | 1,196 | 1,221 | 117,500 |
| 2024/03/08 | 1,517 | 1,738 | 1,197 | 1,235 | 688,400 |
| 2024/03/07 | 1,640 | 1,825 | 1,545 | 1,597 | 878,200 |
| 2024/03/06 | 1,608 | 1,608 | 1,608 | 1,608 | 22,200 |
| 2024/03/05 | 948 | 1,308 | 922 | 1,308 | 788,400 |
| 2024/03/04 | 1,008 | 1,008 | 979 | 1,008 | 200,200 |
| 2024/03/01 | 860 | 862 | 858 | 858 | 700 |
| 2024/02/29 | 861 | 861 | 860 | 860 | 200 |
| 2024/02/28 | 864 | 864 | 863 | 863 | 200 |
| 2024/02/27 | 853 | 864 | 853 | 864 | 1,700 |
| 2024/02/26 | 856 | 868 | 856 | 864 | 2,400 |
| 2024/02/22 | 846 | 862 | 840 | 856 | 6,500 |
| 2024/02/21 | 864 | 869 | 851 | 856 | 3,000 |
| 2024/02/20 | 878 | 878 | 855 | 870 | 600 |
| 2024/02/19 | 855 | 880 | 850 | 879 | 3,700 |
| 2024/02/16 | 860 | 860 | 843 | 857 | 500 |
| 2024/02/15 | 856 | 863 | 843 | 860 | 4,700 |
| 2024/02/14 | 856 | 868 | 856 | 863 | 1,800 |
| 2024/02/13 | 864 | 872 | 859 | 859 | 4,600 |
| 2024/02/09 | 861 | 884 | 853 | 870 | 18,300 |
| 2024/02/08 | 925 | 932 | 914 | 915 | 2,200 |
| 2024/02/07 | 923 | 925 | 923 | 925 | 700 |
| 2024/02/06 | 913 | 920 | 913 | 920 | 1,000 |
| 2024/02/05 | 919 | 919 | 913 | 913 | 400 |
| 2024/02/02 | 911 | 917 | 911 | 917 | 700 |
| 2024/02/01 | 902 | 914 | 902 | 914 | 300 |
| 2024/01/31 | 916 | 916 | 908 | 908 | 600 |
| 2024/01/30 | 900 | 908 | 900 | 908 | 700 |
| 2024/01/29 | 903 | 908 | 902 | 908 | 400 |
| 2024/01/26 | 913 | 913 | 902 | 902 | 400 |
| 2024/01/25 | 902 | 916 | 902 | 911 | 600 |
| 2024/01/24 | 906 | 912 | 906 | 912 | 300 |
| 2024/01/23 | 922 | 922 | 920 | 920 | 300 |
| 2024/01/22 | 906 | 922 | 906 | 922 | 1,600 |
| 2024/01/19 | 894 | 914 | 894 | 914 | 1,200 |
| 2024/01/18 | 895 | 909 | 890 | 909 | 1,300 |
| 2024/01/17 | 900 | 900 | 898 | 898 | 400 |
| 2024/01/16 | 909 | 909 | 900 | 905 | 1,300 |
| 2024/01/15 | 908 | 912 | 902 | 905 | 1,100 |
| 2024/01/12 | 912 | 917 | 910 | 914 | 1,500 |
| 2024/01/11 | 923 | 923 | 915 | 915 | 600 |
| 2024/01/10 | 923 | 923 | 910 | 923 | 3,000 |
| 2024/01/09 | 918 | 925 | 916 | 923 | 1,100 |
| 2024/01/05 | 905 | 920 | 905 | 918 | 1,200 |
| 2024/01/04 | 893 | 910 | 890 | 910 | 1,800 |