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 |
---|---|---|---|---|---|
2021/12/30 | 518 | 523 | 516 | 518 | 37,900 |
2021/12/29 | 514 | 521 | 513 | 519 | 52,000 |
2021/12/28 | 510 | 514 | 508 | 514 | 68,500 |
2021/12/27 | 511 | 511 | 503 | 508 | 86,900 |
2021/12/24 | 513 | 517 | 511 | 511 | 56,300 |
2021/12/23 | 510 | 514 | 509 | 510 | 55,200 |
2021/12/22 | 510 | 510 | 503 | 505 | 86,600 |
2021/12/21 | 516 | 517 | 506 | 509 | 68,400 |
2021/12/20 | 520 | 521 | 516 | 516 | 44,600 |
2021/12/17 | 525 | 526 | 517 | 524 | 62,100 |
2021/12/16 | 533 | 535 | 527 | 528 | 34,300 |
2021/12/15 | 528 | 533 | 527 | 529 | 53,800 |
2021/12/14 | 524 | 527 | 522 | 525 | 53,500 |
2021/12/13 | 533 | 534 | 523 | 525 | 41,100 |
2021/12/10 | 543 | 543 | 527 | 531 | 61,700 |
2021/12/09 | 539 | 543 | 536 | 543 | 33,800 |
2021/12/08 | 535 | 544 | 533 | 540 | 43,900 |
2021/12/07 | 526 | 535 | 524 | 535 | 57,800 |
2021/12/06 | 528 | 531 | 516 | 517 | 65,300 |
2021/12/03 | 514 | 528 | 513 | 528 | 44,200 |
2021/12/02 | 518 | 519 | 507 | 507 | 109,500 |
2021/12/01 | 520 | 528 | 517 | 522 | 40,800 |
2021/11/30 | 529 | 537 | 518 | 520 | 86,700 |
2021/11/29 | 538 | 540 | 527 | 528 | 89,600 |
2021/11/26 | 553 | 553 | 541 | 545 | 53,400 |
2021/11/25 | 560 | 560 | 548 | 556 | 27,900 |
2021/11/24 | 562 | 562 | 549 | 554 | 47,500 |
2021/11/22 | 560 | 568 | 554 | 554 | 72,500 |
2021/11/19 | 567 | 567 | 561 | 564 | 18,600 |
2021/11/18 | 579 | 579 | 565 | 566 | 53,400 |
2021/11/17 | 587 | 588 | 580 | 580 | 32,400 |
2021/11/16 | 598 | 598 | 587 | 587 | 19,100 |
2021/11/15 | 590 | 597 | 584 | 595 | 23,700 |
2021/11/12 | 584 | 593 | 578 | 583 | 34,100 |
2021/11/11 | 597 | 597 | 584 | 584 | 34,100 |
2021/11/10 | 587 | 597 | 587 | 597 | 23,500 |
2021/11/09 | 596 | 603 | 584 | 585 | 37,600 |
2021/11/08 | 630 | 630 | 600 | 600 | 53,700 |
2021/11/05 | 620 | 637 | 620 | 634 | 119,700 |
2021/11/04 | 585 | 619 | 584 | 619 | 160,500 |
2021/11/02 | 570 | 586 | 567 | 581 | 151,500 |
2021/11/01 | 560 | 563 | 552 | 552 | 77,300 |
2021/10/29 | 550 | 553 | 549 | 551 | 38,400 |
2021/10/28 | 540 | 560 | 538 | 551 | 234,400 |
2021/10/27 | 554 | 554 | 541 | 541 | 95,300 |
2021/10/26 | 556 | 561 | 551 | 554 | 33,500 |
2021/10/25 | 559 | 559 | 555 | 555 | 30,100 |
2021/10/22 | 556 | 562 | 555 | 558 | 28,700 |
2021/10/21 | 561 | 564 | 557 | 559 | 31,000 |
2021/10/20 | 564 | 566 | 561 | 561 | 34,200 |
2021/10/19 | 570 | 570 | 564 | 565 | 18,300 |
2021/10/18 | 567 | 570 | 565 | 568 | 29,100 |
2021/10/15 | 558 | 566 | 558 | 565 | 17,200 |
2021/10/14 | 557 | 561 | 555 | 558 | 24,200 |
2021/10/13 | 568 | 568 | 558 | 558 | 35,100 |
2021/10/12 | 570 | 571 | 564 | 567 | 45,300 |
2021/10/11 | 564 | 572 | 563 | 567 | 47,800 |
2021/10/08 | 558 | 563 | 553 | 561 | 76,300 |
2021/10/07 | 565 | 567 | 551 | 551 | 84,400 |
2021/10/06 | 570 | 577 | 560 | 563 | 76,700 |
2021/10/05 | 570 | 570 | 557 | 560 | 55,800 |
2021/10/04 | 571 | 579 | 566 | 569 | 52,100 |
2021/10/01 | 571 | 571 | 558 | 562 | 60,400 |
2021/09/30 | 562 | 575 | 562 | 571 | 45,000 |
2021/09/29 | 558 | 562 | 554 | 561 | 75,700 |
2021/09/28 | 571 | 571 | 560 | 562 | 57,200 |
2021/09/27 | 581 | 585 | 571 | 572 | 51,600 |
2021/09/24 | 574 | 583 | 573 | 583 | 98,600 |
2021/09/22 | 569 | 574 | 567 | 568 | 56,900 |
2021/09/21 | 555 | 574 | 555 | 569 | 81,300 |
2021/09/17 | 568 | 579 | 564 | 579 | 60,100 |
2021/09/16 | 563 | 564 | 559 | 564 | 30,000 |
2021/09/15 | 568 | 568 | 557 | 562 | 65,800 |
2021/09/14 | 569 | 572 | 564 | 572 | 44,400 |
2021/09/13 | 569 | 569 | 561 | 569 | 53,800 |
2021/09/10 | 563 | 570 | 563 | 569 | 52,000 |
2021/09/09 | 571 | 571 | 562 | 562 | 46,400 |
2021/09/08 | 570 | 573 | 568 | 573 | 47,500 |
2021/09/07 | 561 | 565 | 557 | 565 | 43,100 |
2021/09/06 | 560 | 561 | 553 | 557 | 28,200 |
2021/09/03 | 547 | 555 | 546 | 555 | 36,000 |
2021/09/02 | 548 | 550 | 542 | 545 | 19,800 |
2021/09/01 | 545 | 548 | 543 | 548 | 24,000 |
2021/08/31 | 550 | 550 | 542 | 545 | 46,800 |
2021/08/30 | 550 | 554 | 550 | 552 | 27,800 |
2021/08/27 | 544 | 547 | 543 | 547 | 48,500 |
2021/08/26 | 535 | 546 | 535 | 544 | 72,900 |
2021/08/25 | 543 | 545 | 535 | 538 | 40,400 |
2021/08/24 | 542 | 547 | 538 | 541 | 39,000 |
2021/08/23 | 537 | 545 | 537 | 539 | 31,500 |
2021/08/20 | 536 | 540 | 532 | 534 | 40,100 |
2021/08/19 | 540 | 542 | 532 | 532 | 48,700 |
2021/08/18 | 547 | 547 | 541 | 541 | 49,300 |
2021/08/17 | 557 | 558 | 548 | 550 | 38,100 |
2021/08/16 | 565 | 565 | 555 | 555 | 40,900 |
2021/08/13 | 573 | 573 | 567 | 568 | 20,400 |
2021/08/12 | 575 | 575 | 570 | 573 | 31,500 |
2021/08/11 | 572 | 575 | 568 | 573 | 33,100 |
2021/08/10 | 571 | 573 | 564 | 568 | 79,100 |
2021/08/06 | 569 | 572 | 563 | 571 | 52,000 |
2021/08/05 | 581 | 583 | 566 | 566 | 52,400 |
2021/08/04 | 586 | 586 | 582 | 585 | 20,400 |
2021/08/03 | 588 | 594 | 586 | 586 | 27,500 |
2021/08/02 | 595 | 596 | 586 | 593 | 54,600 |
2021/07/30 | 600 | 600 | 589 | 589 | 39,300 |
2021/07/29 | 599 | 601 | 594 | 601 | 22,100 |
2021/07/28 | 612 | 612 | 597 | 598 | 26,500 |
2021/07/27 | 615 | 615 | 609 | 613 | 18,800 |
2021/07/26 | 610 | 617 | 607 | 617 | 73,100 |
2021/07/21 | 596 | 606 | 596 | 606 | 49,100 |
2021/07/20 | 597 | 598 | 593 | 594 | 36,200 |
2021/07/19 | 604 | 604 | 588 | 594 | 58,900 |
2021/07/16 | 606 | 608 | 602 | 606 | 17,500 |
2021/07/15 | 618 | 618 | 605 | 607 | 39,400 |
2021/07/14 | 622 | 622 | 612 | 618 | 55,700 |
2021/07/13 | 619 | 625 | 618 | 624 | 25,100 |
2021/07/12 | 620 | 627 | 615 | 617 | 44,100 |
2021/07/09 | 613 | 615 | 605 | 612 | 72,200 |
2021/07/08 | 632 | 636 | 623 | 623 | 45,100 |
2021/07/07 | 632 | 642 | 630 | 634 | 50,800 |
2021/07/06 | 628 | 641 | 625 | 638 | 51,700 |
2021/07/05 | 633 | 635 | 625 | 625 | 24,200 |
2021/07/02 | 627 | 638 | 627 | 635 | 35,500 |
2021/07/01 | 623 | 627 | 622 | 623 | 19,800 |
2021/06/30 | 641 | 641 | 623 | 623 | 32,600 |
2021/06/29 | 652 | 652 | 632 | 635 | 57,000 |
2021/06/28 | 657 | 658 | 654 | 656 | 54,400 |
2021/06/25 | 655 | 658 | 649 | 657 | 59,900 |
2021/06/24 | 650 | 651 | 647 | 649 | 24,100 |
2021/06/23 | 646 | 651 | 644 | 650 | 43,500 |
2021/06/22 | 639 | 645 | 634 | 643 | 68,400 |
2021/06/21 | 625 | 632 | 624 | 627 | 51,700 |
2021/06/18 | 639 | 639 | 626 | 626 | 61,300 |
2021/06/17 | 626 | 635 | 622 | 633 | 29,400 |
2021/06/16 | 635 | 635 | 625 | 627 | 32,500 |
2021/06/15 | 648 | 650 | 630 | 635 | 79,600 |
2021/06/14 | 655 | 656 | 643 | 648 | 59,500 |
2021/06/11 | 657 | 658 | 652 | 654 | 58,500 |
2021/06/10 | 658 | 659 | 653 | 655 | 57,900 |
2021/06/09 | 645 | 663 | 642 | 658 | 143,200 |
2021/06/08 | 632 | 645 | 631 | 644 | 24,500 |
2021/06/07 | 642 | 647 | 630 | 631 | 46,500 |
2021/06/04 | 650 | 653 | 639 | 642 | 84,800 |
2021/06/03 | 647 | 648 | 641 | 645 | 54,800 |
2021/06/02 | 625 | 658 | 625 | 647 | 265,800 |
2021/06/01 | 614 | 624 | 613 | 624 | 71,300 |
2021/05/31 | 599 | 617 | 596 | 614 | 87,400 |
2021/05/28 | 579 | 598 | 579 | 598 | 55,500 |
2021/05/27 | 576 | 584 | 575 | 575 | 27,900 |
2021/05/26 | 577 | 580 | 573 | 576 | 26,800 |
2021/05/25 | 599 | 599 | 576 | 576 | 89,000 |
2021/05/24 | 590 | 598 | 587 | 593 | 37,800 |
2021/05/21 | 587 | 597 | 582 | 595 | 59,400 |
2021/05/20 | 592 | 593 | 582 | 586 | 48,300 |
2021/05/19 | 587 | 592 | 586 | 592 | 43,400 |
2021/05/18 | 592 | 594 | 586 | 593 | 27,100 |
2021/05/17 | 593 | 595 | 581 | 588 | 36,300 |
2021/05/14 | 581 | 602 | 580 | 590 | 69,600 |
2021/05/13 | 595 | 597 | 573 | 573 | 97,200 |
2021/05/12 | 598 | 602 | 594 | 599 | 107,200 |
2021/05/11 | 621 | 628 | 592 | 597 | 167,800 |
2021/05/10 | 625 | 638 | 625 | 638 | 56,000 |
2021/05/07 | 636 | 640 | 625 | 625 | 51,200 |
2021/05/06 | 630 | 642 | 630 | 637 | 104,700 |
2021/04/30 | 612 | 630 | 612 | 622 | 131,600 |
2021/04/28 | 604 | 618 | 602 | 612 | 93,600 |
2021/04/27 | 595 | 607 | 592 | 604 | 54,000 |
2021/04/26 | 590 | 600 | 589 | 597 | 41,700 |
2021/04/23 | 581 | 591 | 581 | 590 | 47,100 |
2021/04/22 | 582 | 589 | 581 | 583 | 37,300 |
2021/04/21 | 595 | 596 | 580 | 581 | 85,600 |
2021/04/20 | 599 | 608 | 597 | 599 | 61,400 |
2021/04/19 | 610 | 613 | 605 | 606 | 23,700 |
2021/04/16 | 601 | 612 | 598 | 611 | 37,300 |
2021/04/15 | 600 | 604 | 597 | 600 | 26,200 |
2021/04/14 | 608 | 608 | 597 | 598 | 26,700 |
2021/04/13 | 607 | 612 | 603 | 605 | 31,600 |
2021/04/12 | 603 | 606 | 600 | 604 | 39,700 |
2021/04/09 | 595 | 600 | 594 | 599 | 45,600 |
2021/04/08 | 605 | 608 | 596 | 596 | 81,100 |
2021/04/07 | 602 | 615 | 599 | 615 | 56,600 |
2021/04/06 | 610 | 612 | 595 | 602 | 57,200 |
2021/04/05 | 596 | 615 | 596 | 612 | 83,600 |
2021/04/02 | 591 | 598 | 591 | 596 | 67,800 |
2021/04/01 | 609 | 609 | 588 | 592 | 116,000 |
2021/03/31 | 620 | 623 | 605 | 605 | 119,400 |
2021/03/30 | 628 | 635 | 616 | 624 | 300,800 |
2021/03/29 | 684 | 684 | 650 | 663 | 438,300 |
2021/03/26 | 683 | 683 | 672 | 677 | 288,100 |
2021/03/25 | 675 | 684 | 669 | 680 | 121,100 |
2021/03/24 | 682 | 686 | 662 | 670 | 144,700 |
2021/03/23 | 680 | 691 | 680 | 682 | 137,800 |
2021/03/22 | 671 | 684 | 671 | 680 | 131,400 |
2021/03/19 | 654 | 678 | 648 | 669 | 270,500 |
2021/03/18 | 642 | 654 | 642 | 652 | 117,400 |
2021/03/17 | 646 | 648 | 639 | 644 | 57,700 |
2021/03/16 | 637 | 644 | 635 | 644 | 95,300 |
2021/03/15 | 634 | 640 | 633 | 635 | 162,600 |
2021/03/12 | 635 | 636 | 627 | 633 | 321,900 |
2021/03/11 | 637 | 646 | 633 | 642 | 103,400 |
2021/03/10 | 639 | 640 | 627 | 637 | 106,700 |
2021/03/09 | 633 | 642 | 627 | 636 | 143,200 |
2021/03/08 | 626 | 636 | 624 | 629 | 118,100 |
2021/03/05 | 627 | 627 | 611 | 626 | 143,000 |
2021/03/04 | 625 | 630 | 616 | 624 | 85,100 |
2021/03/03 | 631 | 638 | 622 | 629 | 131,100 |
2021/03/02 | 634 | 638 | 626 | 634 | 99,200 |
2021/03/01 | 640 | 640 | 626 | 631 | 140,300 |
2021/02/26 | 645 | 645 | 625 | 627 | 111,400 |
2021/02/25 | 638 | 641 | 631 | 636 | 126,000 |
2021/02/24 | 639 | 646 | 624 | 630 | 114,700 |
2021/02/22 | 620 | 645 | 620 | 639 | 191,300 |
2021/02/19 | 619 | 619 | 606 | 616 | 125,200 |
2021/02/18 | 600 | 628 | 600 | 615 | 215,300 |
2021/02/17 | 583 | 600 | 582 | 598 | 77,600 |
2021/02/16 | 580 | 582 | 576 | 581 | 40,300 |
2021/02/15 | 579 | 583 | 574 | 577 | 69,800 |
2021/02/12 | 581 | 586 | 569 | 570 | 124,100 |
2021/02/10 | 591 | 594 | 576 | 578 | 93,000 |
2021/02/09 | 590 | 597 | 585 | 591 | 56,900 |
2021/02/08 | 584 | 609 | 581 | 590 | 167,700 |
2021/02/05 | 571 | 580 | 570 | 575 | 135,200 |
2021/02/04 | 549 | 565 | 547 | 565 | 97,300 |
2021/02/03 | 537 | 554 | 535 | 550 | 106,700 |
2021/02/02 | 538 | 538 | 530 | 533 | 97,900 |
2021/02/01 | 549 | 549 | 523 | 532 | 335,900 |
2021/01/29 | 564 | 570 | 557 | 557 | 80,900 |
2021/01/28 | 557 | 572 | 557 | 563 | 75,400 |
2021/01/27 | 558 | 568 | 557 | 565 | 46,400 |
2021/01/26 | 559 | 560 | 556 | 560 | 52,700 |
2021/01/25 | 565 | 565 | 557 | 561 | 48,700 |
2021/01/22 | 565 | 565 | 558 | 561 | 76,100 |
2021/01/21 | 566 | 571 | 563 | 566 | 44,400 |
2021/01/20 | 558 | 567 | 555 | 564 | 79,300 |
2021/01/19 | 560 | 563 | 557 | 561 | 43,700 |
2021/01/18 | 557 | 561 | 555 | 560 | 48,400 |
2021/01/15 | 559 | 560 | 556 | 557 | 75,600 |
2021/01/14 | 562 | 562 | 555 | 559 | 84,200 |
2021/01/13 | 556 | 562 | 550 | 562 | 109,200 |
2021/01/12 | 544 | 555 | 542 | 555 | 79,600 |
2021/01/08 | 537 | 541 | 531 | 541 | 60,400 |
2021/01/07 | 537 | 542 | 534 | 538 | 56,500 |
2021/01/06 | 531 | 537 | 528 | 537 | 36,000 |
2021/01/05 | 530 | 530 | 523 | 530 | 52,100 |
2021/01/04 | 548 | 548 | 530 | 530 | 55,000 |