サックスバー ホールディングス(9990)の株価時系列情報
サックスバー ホールディングス(9990)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 |
---|---|---|---|---|---|
2024/03/29 | 868 | 881 | 863 | 879 | 66,400 |
2024/03/28 | 880 | 890 | 868 | 869 | 210,200 |
2024/03/27 | 915 | 920 | 906 | 915 | 318,000 |
2024/03/26 | 905 | 911 | 902 | 908 | 95,200 |
2024/03/25 | 910 | 918 | 908 | 912 | 105,200 |
2024/03/22 | 914 | 916 | 903 | 908 | 75,400 |
2024/03/21 | 920 | 923 | 910 | 911 | 167,500 |
2024/03/19 | 913 | 914 | 904 | 912 | 94,200 |
2024/03/18 | 910 | 913 | 904 | 908 | 165,800 |
2024/03/15 | 898 | 907 | 896 | 906 | 111,000 |
2024/03/14 | 890 | 897 | 884 | 893 | 80,200 |
2024/03/13 | 898 | 899 | 884 | 884 | 75,800 |
2024/03/12 | 885 | 898 | 879 | 898 | 86,300 |
2024/03/11 | 886 | 898 | 884 | 892 | 137,700 |
2024/03/08 | 879 | 895 | 877 | 889 | 113,900 |
2024/03/07 | 888 | 892 | 880 | 885 | 114,100 |
2024/03/06 | 881 | 892 | 876 | 885 | 98,300 |
2024/03/05 | 877 | 877 | 868 | 875 | 68,500 |
2024/03/04 | 890 | 891 | 866 | 869 | 169,800 |
2024/03/01 | 906 | 908 | 887 | 891 | 173,200 |
2024/02/29 | 916 | 923 | 911 | 914 | 128,000 |
2024/02/28 | 908 | 924 | 904 | 917 | 189,700 |
2024/02/27 | 885 | 908 | 884 | 908 | 144,000 |
2024/02/26 | 867 | 884 | 863 | 882 | 96,500 |
2024/02/22 | 861 | 866 | 855 | 862 | 46,300 |
2024/02/21 | 860 | 862 | 857 | 861 | 63,000 |
2024/02/20 | 863 | 867 | 857 | 858 | 80,800 |
2024/02/19 | 849 | 860 | 847 | 859 | 104,900 |
2024/02/16 | 856 | 858 | 848 | 849 | 83,600 |
2024/02/15 | 853 | 860 | 849 | 852 | 87,200 |
2024/02/14 | 861 | 866 | 847 | 848 | 84,800 |
2024/02/13 | 850 | 862 | 849 | 861 | 166,300 |
2024/02/09 | 846 | 853 | 840 | 844 | 87,400 |
2024/02/08 | 839 | 848 | 834 | 845 | 123,000 |
2024/02/07 | 837 | 844 | 836 | 844 | 68,300 |
2024/02/06 | 845 | 858 | 839 | 840 | 119,900 |
2024/02/05 | 851 | 851 | 838 | 847 | 114,400 |
2024/02/02 | 820 | 850 | 808 | 849 | 520,700 |
2024/02/01 | 849 | 860 | 845 | 853 | 301,800 |
2024/01/31 | 840 | 848 | 835 | 848 | 102,200 |
2024/01/30 | 842 | 844 | 839 | 841 | 88,400 |
2024/01/29 | 845 | 848 | 840 | 841 | 60,400 |
2024/01/26 | 846 | 849 | 840 | 840 | 69,700 |
2024/01/25 | 839 | 849 | 838 | 849 | 67,300 |
2024/01/24 | 844 | 852 | 835 | 836 | 96,800 |
2024/01/23 | 850 | 856 | 842 | 842 | 89,400 |
2024/01/22 | 850 | 852 | 846 | 851 | 59,900 |
2024/01/19 | 850 | 850 | 841 | 845 | 73,100 |
2024/01/18 | 836 | 851 | 836 | 850 | 79,700 |
2024/01/17 | 834 | 847 | 833 | 836 | 98,500 |
2024/01/16 | 846 | 852 | 828 | 829 | 159,600 |
2024/01/15 | 850 | 856 | 845 | 849 | 81,000 |
2024/01/12 | 849 | 853 | 840 | 844 | 110,200 |
2024/01/11 | 849 | 851 | 838 | 844 | 107,200 |
2024/01/10 | 834 | 853 | 833 | 845 | 136,400 |
2024/01/09 | 819 | 829 | 818 | 829 | 163,900 |
2024/01/05 | 820 | 820 | 812 | 812 | 113,100 |
2024/01/04 | 800 | 820 | 797 | 820 | 96,100 |
2023/12/29 | 807 | 810 | 798 | 805 | 103,500 |
2023/12/28 | 791 | 816 | 787 | 813 | 153,800 |
2023/12/27 | 780 | 788 | 777 | 788 | 289,800 |
2023/12/26 | 790 | 793 | 776 | 777 | 168,300 |
2023/12/25 | 800 | 800 | 790 | 792 | 135,600 |
2023/12/22 | 800 | 808 | 788 | 796 | 188,200 |
2023/12/21 | 798 | 805 | 789 | 796 | 320,700 |
2023/12/20 | 820 | 825 | 812 | 812 | 244,100 |
2023/12/19 | 820 | 824 | 814 | 823 | 226,100 |
2023/12/18 | 832 | 833 | 815 | 824 | 142,400 |
2023/12/15 | 842 | 842 | 828 | 828 | 86,800 |
2023/12/14 | 863 | 863 | 841 | 846 | 142,600 |
2023/12/13 | 855 | 871 | 855 | 863 | 165,500 |
2023/12/12 | 863 | 869 | 855 | 855 | 76,900 |
2023/12/11 | 854 | 860 | 849 | 859 | 55,000 |
2023/12/08 | 864 | 867 | 847 | 851 | 124,700 |
2023/12/07 | 880 | 881 | 863 | 867 | 146,700 |
2023/12/06 | 893 | 898 | 883 | 893 | 92,300 |
2023/12/05 | 889 | 898 | 885 | 893 | 79,700 |
2023/12/04 | 889 | 906 | 888 | 894 | 110,900 |
2023/12/01 | 893 | 894 | 877 | 881 | 136,900 |
2023/11/30 | 900 | 909 | 893 | 895 | 83,200 |
2023/11/29 | 892 | 913 | 885 | 900 | 130,100 |
2023/11/28 | 894 | 904 | 890 | 892 | 57,800 |
2023/11/27 | 906 | 909 | 892 | 893 | 142,600 |
2023/11/24 | 919 | 924 | 906 | 906 | 86,300 |
2023/11/22 | 905 | 929 | 903 | 916 | 70,700 |
2023/11/21 | 920 | 922 | 908 | 918 | 82,400 |
2023/11/20 | 929 | 947 | 916 | 916 | 124,200 |
2023/11/17 | 902 | 929 | 902 | 927 | 88,000 |
2023/11/16 | 910 | 924 | 895 | 913 | 168,700 |
2023/11/15 | 884 | 909 | 880 | 901 | 458,100 |
2023/11/14 | 819 | 830 | 812 | 828 | 60,900 |
2023/11/13 | 837 | 839 | 813 | 813 | 95,500 |
2023/11/10 | 830 | 841 | 821 | 841 | 106,900 |
2023/11/09 | 835 | 845 | 825 | 845 | 142,300 |
2023/11/08 | 873 | 880 | 832 | 840 | 332,200 |
2023/11/07 | 910 | 913 | 884 | 888 | 119,000 |
2023/11/06 | 886 | 920 | 883 | 918 | 287,900 |
2023/11/02 | 880 | 909 | 875 | 883 | 321,200 |
2023/11/01 | 851 | 852 | 829 | 843 | 251,300 |
2023/10/31 | 828 | 836 | 818 | 836 | 126,100 |
2023/10/30 | 851 | 853 | 821 | 828 | 278,400 |
2023/10/27 | 854 | 871 | 851 | 866 | 99,200 |
2023/10/26 | 854 | 858 | 842 | 847 | 61,400 |
2023/10/25 | 857 | 866 | 850 | 858 | 67,000 |
2023/10/24 | 828 | 855 | 823 | 852 | 102,700 |
2023/10/23 | 830 | 831 | 821 | 823 | 67,500 |
2023/10/20 | 830 | 840 | 823 | 838 | 86,500 |
2023/10/19 | 842 | 846 | 836 | 838 | 51,000 |
2023/10/18 | 855 | 860 | 837 | 850 | 76,200 |
2023/10/17 | 860 | 870 | 841 | 856 | 59,100 |
2023/10/16 | 874 | 874 | 851 | 854 | 97,400 |
2023/10/13 | 885 | 892 | 877 | 879 | 57,200 |
2023/10/12 | 897 | 897 | 882 | 892 | 69,300 |
2023/10/11 | 912 | 912 | 893 | 893 | 74,100 |
2023/10/10 | 907 | 914 | 898 | 914 | 73,200 |
2023/10/06 | 898 | 908 | 883 | 904 | 65,900 |
2023/10/05 | 880 | 908 | 880 | 889 | 95,600 |
2023/10/04 | 866 | 887 | 861 | 865 | 125,400 |
2023/10/03 | 898 | 905 | 875 | 881 | 117,400 |
2023/10/02 | 902 | 918 | 898 | 900 | 113,300 |
2023/09/29 | 910 | 916 | 890 | 897 | 163,500 |
2023/09/28 | 906 | 914 | 901 | 907 | 140,400 |
2023/09/27 | 910 | 913 | 899 | 913 | 163,200 |
2023/09/26 | 928 | 928 | 907 | 912 | 183,900 |
2023/09/25 | 926 | 946 | 919 | 943 | 62,000 |
2023/09/22 | 937 | 940 | 918 | 930 | 173,200 |
2023/09/21 | 928 | 955 | 927 | 952 | 79,600 |
2023/09/20 | 940 | 944 | 928 | 928 | 66,200 |
2023/09/19 | 944 | 944 | 927 | 943 | 105,900 |
2023/09/15 | 959 | 960 | 950 | 954 | 59,300 |
2023/09/14 | 962 | 969 | 949 | 954 | 36,100 |
2023/09/13 | 973 | 980 | 955 | 962 | 68,300 |
2023/09/12 | 1,003 | 1,003 | 976 | 981 | 55,400 |
2023/09/11 | 980 | 1,012 | 980 | 1,003 | 137,600 |
2023/09/08 | 971 | 985 | 967 | 972 | 73,500 |
2023/09/07 | 958 | 995 | 949 | 981 | 111,100 |
2023/09/06 | 960 | 972 | 943 | 972 | 99,800 |
2023/09/05 | 932 | 965 | 932 | 954 | 218,400 |
2023/09/04 | 904 | 921 | 904 | 921 | 116,200 |
2023/09/01 | 902 | 910 | 891 | 901 | 177,700 |
2023/08/31 | 900 | 909 | 888 | 893 | 163,200 |
2023/08/30 | 935 | 935 | 898 | 900 | 253,300 |
2023/08/29 | 932 | 934 | 926 | 934 | 32,000 |
2023/08/28 | 926 | 933 | 926 | 929 | 27,700 |
2023/08/25 | 928 | 929 | 921 | 924 | 39,300 |
2023/08/24 | 932 | 938 | 932 | 933 | 32,900 |
2023/08/23 | 928 | 933 | 924 | 932 | 14,800 |
2023/08/22 | 935 | 935 | 923 | 925 | 27,500 |
2023/08/21 | 930 | 942 | 930 | 932 | 28,600 |
2023/08/18 | 935 | 947 | 931 | 939 | 54,300 |
2023/08/17 | 933 | 938 | 911 | 937 | 56,000 |
2023/08/16 | 942 | 943 | 932 | 935 | 56,800 |
2023/08/15 | 935 | 949 | 930 | 945 | 72,700 |
2023/08/14 | 934 | 939 | 925 | 925 | 65,200 |
2023/08/10 | 911 | 927 | 910 | 927 | 73,500 |
2023/08/09 | 919 | 919 | 904 | 911 | 63,400 |
2023/08/08 | 933 | 937 | 912 | 927 | 56,700 |
2023/08/07 | 917 | 937 | 907 | 936 | 69,200 |
2023/08/04 | 908 | 927 | 904 | 917 | 57,600 |
2023/08/03 | 921 | 924 | 892 | 913 | 234,000 |
2023/08/02 | 987 | 989 | 925 | 929 | 455,100 |
2023/08/01 | 1,033 | 1,047 | 999 | 1,010 | 234,000 |
2023/07/31 | 1,024 | 1,035 | 1,007 | 1,017 | 137,300 |
2023/07/28 | 1,022 | 1,022 | 998 | 1,006 | 87,600 |
2023/07/27 | 1,026 | 1,044 | 1,022 | 1,022 | 65,900 |
2023/07/26 | 1,022 | 1,042 | 1,020 | 1,030 | 106,800 |
2023/07/25 | 977 | 1,035 | 977 | 1,031 | 297,200 |
2023/07/24 | 938 | 980 | 934 | 971 | 164,800 |
2023/07/21 | 936 | 940 | 929 | 929 | 53,900 |
2023/07/20 | 938 | 943 | 934 | 936 | 71,500 |
2023/07/19 | 917 | 934 | 909 | 930 | 86,100 |
2023/07/18 | 908 | 915 | 901 | 911 | 47,400 |
2023/07/14 | 922 | 922 | 890 | 895 | 93,300 |
2023/07/13 | 923 | 929 | 913 | 914 | 60,000 |
2023/07/12 | 942 | 947 | 923 | 923 | 106,200 |
2023/07/11 | 969 | 971 | 938 | 939 | 93,900 |
2023/07/10 | 979 | 984 | 964 | 971 | 75,400 |
2023/07/07 | 961 | 983 | 960 | 979 | 73,900 |
2023/07/06 | 985 | 995 | 962 | 967 | 87,600 |
2023/07/05 | 1,007 | 1,007 | 984 | 991 | 81,800 |
2023/07/04 | 1,016 | 1,033 | 1,016 | 1,022 | 46,900 |
2023/07/03 | 1,022 | 1,035 | 1,017 | 1,024 | 42,600 |
2023/06/30 | 1,008 | 1,028 | 1,008 | 1,022 | 44,300 |
2023/06/29 | 1,033 | 1,034 | 1,008 | 1,016 | 44,900 |
2023/06/28 | 1,017 | 1,035 | 1,017 | 1,030 | 54,400 |
2023/06/27 | 1,024 | 1,028 | 1,000 | 1,011 | 45,800 |
2023/06/26 | 1,033 | 1,050 | 1,019 | 1,035 | 101,800 |
2023/06/23 | 1,027 | 1,049 | 1,007 | 1,033 | 117,300 |
2023/06/22 | 1,005 | 1,025 | 1,005 | 1,023 | 120,700 |
2023/06/21 | 977 | 1,010 | 977 | 1,008 | 98,900 |
2023/06/20 | 966 | 976 | 959 | 973 | 50,400 |
2023/06/19 | 970 | 971 | 957 | 969 | 58,200 |
2023/06/16 | 957 | 973 | 957 | 969 | 65,600 |
2023/06/15 | 969 | 969 | 951 | 955 | 44,000 |
2023/06/14 | 952 | 970 | 952 | 969 | 58,200 |
2023/06/13 | 970 | 970 | 950 | 950 | 52,600 |
2023/06/12 | 963 | 973 | 958 | 969 | 51,600 |
2023/06/09 | 989 | 989 | 959 | 962 | 102,900 |
2023/06/08 | 988 | 997 | 970 | 978 | 63,000 |
2023/06/07 | 1,005 | 1,010 | 984 | 988 | 81,100 |