さいか屋(8254)の株価時系列情報
さいか屋(8254)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 |
---|---|---|---|---|---|
2020/12/30 | 236 | 246 | 215 | 222 | 81,900 |
2020/12/29 | 209 | 231 | 209 | 214 | 32,100 |
2020/12/28 | 216 | 216 | 208 | 212 | 5,200 |
2020/12/25 | 221 | 221 | 211 | 216 | 5,200 |
2020/12/24 | 219 | 221 | 216 | 217 | 2,100 |
2020/12/23 | 215 | 219 | 212 | 218 | 3,200 |
2020/12/22 | 213 | 218 | 210 | 214 | 7,700 |
2020/12/21 | 211 | 240 | 209 | 214 | 61,000 |
2020/12/18 | 214 | 214 | 209 | 212 | 4,900 |
2020/12/17 | 213 | 215 | 213 | 215 | 1,700 |
2020/12/16 | 217 | 220 | 211 | 213 | 15,300 |
2020/12/15 | 223 | 223 | 216 | 221 | 5,700 |
2020/12/14 | 221 | 221 | 216 | 221 | 8,600 |
2020/12/11 | 216 | 221 | 213 | 221 | 37,100 |
2020/12/10 | 209 | 213 | 203 | 212 | 20,700 |
2020/12/09 | 213 | 218 | 204 | 209 | 70,100 |
2020/12/08 | 221 | 276 | 213 | 213 | 620,800 |
2020/12/07 | 225 | 227 | 213 | 213 | 11,500 |
2020/12/04 | 222 | 222 | 218 | 222 | 5,000 |
2020/12/03 | 216 | 221 | 216 | 220 | 3,900 |
2020/12/02 | 222 | 222 | 215 | 216 | 2,700 |
2020/12/01 | 216 | 222 | 216 | 222 | 1,500 |
2020/11/30 | 225 | 225 | 216 | 216 | 1,500 |
2020/11/27 | 220 | 223 | 218 | 218 | 8,400 |
2020/11/26 | 219 | 222 | 214 | 222 | 5,500 |
2020/11/25 | 226 | 226 | 205 | 214 | 13,000 |
2020/11/24 | 224 | 225 | 220 | 221 | 3,400 |
2020/11/20 | 218 | 221 | 218 | 220 | 1,600 |
2020/11/19 | 217 | 220 | 216 | 218 | 1,200 |
2020/11/18 | 222 | 222 | 217 | 220 | 1,700 |
2020/11/17 | 219 | 222 | 219 | 222 | 1,700 |
2020/11/16 | 220 | 220 | 216 | 219 | 7,500 |
2020/11/13 | 215 | 219 | 211 | 219 | 5,300 |
2020/11/12 | 221 | 223 | 208 | 216 | 17,800 |
2020/11/11 | 220 | 221 | 218 | 220 | 4,600 |
2020/11/10 | 218 | 230 | 218 | 224 | 10,000 |
2020/11/09 | 229 | 230 | 221 | 221 | 6,000 |
2020/11/06 | 224 | 229 | 219 | 229 | 5,600 |
2020/11/05 | 221 | 226 | 219 | 224 | 4,100 |
2020/11/04 | 214 | 218 | 213 | 216 | 500 |
2020/11/02 | 215 | 215 | 211 | 211 | 2,000 |
2020/10/30 | 214 | 214 | 213 | 213 | 2,100 |
2020/10/29 | 214 | 225 | 214 | 214 | 9,900 |
2020/10/28 | 216 | 221 | 216 | 218 | 700 |
2020/10/27 | 215 | 221 | 215 | 217 | 800 |
2020/10/26 | 222 | 222 | 211 | 214 | 6,800 |
2020/10/23 | 225 | 225 | 221 | 224 | 1,700 |
2020/10/22 | 224 | 225 | 218 | 225 | 4,300 |
2020/10/21 | 223 | 224 | 221 | 222 | 2,200 |
2020/10/20 | 224 | 227 | 222 | 223 | 5,000 |
2020/10/19 | 223 | 227 | 220 | 224 | 3,500 |
2020/10/16 | 227 | 228 | 223 | 223 | 4,300 |
2020/10/15 | 230 | 238 | 221 | 227 | 32,100 |
2020/10/14 | 231 | 231 | 215 | 215 | 23,900 |
2020/10/13 | 236 | 245 | 233 | 235 | 32,300 |
2020/10/12 | 236 | 238 | 232 | 237 | 21,200 |
2020/10/09 | 223 | 238 | 223 | 230 | 33,600 |
2020/10/08 | 223 | 223 | 216 | 220 | 8,900 |
2020/10/07 | 221 | 222 | 218 | 218 | 3,900 |
2020/10/06 | 222 | 222 | 217 | 221 | 8,800 |
2020/10/05 | 218 | 218 | 215 | 216 | 2,300 |
2020/10/02 | 216 | 216 | 212 | 214 | 8,000 |
2020/09/30 | 217 | 220 | 216 | 218 | 8,200 |
2020/09/29 | 214 | 216 | 212 | 215 | 10,800 |
2020/09/28 | 214 | 219 | 214 | 217 | 2,200 |
2020/09/25 | 216 | 216 | 213 | 214 | 2,500 |
2020/09/24 | 214 | 217 | 214 | 214 | 10,100 |
2020/09/23 | 215 | 215 | 212 | 213 | 5,700 |
2020/09/18 | 216 | 219 | 214 | 216 | 5,300 |
2020/09/17 | 226 | 226 | 213 | 217 | 24,300 |
2020/09/16 | 223 | 232 | 223 | 228 | 25,700 |
2020/09/15 | 233 | 233 | 220 | 221 | 21,400 |
2020/09/14 | 216 | 239 | 216 | 230 | 49,900 |
2020/09/11 | 219 | 224 | 215 | 216 | 13,600 |
2020/09/10 | 217 | 230 | 214 | 220 | 33,300 |
2020/09/09 | 214 | 215 | 210 | 214 | 5,400 |
2020/09/08 | 208 | 212 | 208 | 212 | 3,200 |
2020/09/07 | 210 | 213 | 209 | 210 | 11,100 |
2020/09/04 | 209 | 217 | 208 | 214 | 8,300 |
2020/09/03 | 208 | 218 | 207 | 215 | 18,000 |
2020/09/02 | 208 | 210 | 206 | 206 | 10,200 |
2020/09/01 | 210 | 210 | 205 | 208 | 10,500 |
2020/08/31 | 215 | 216 | 203 | 210 | 27,900 |
2020/08/28 | 215 | 217 | 205 | 205 | 32,800 |
2020/08/27 | 220 | 221 | 216 | 216 | 16,400 |
2020/08/26 | 226 | 226 | 219 | 220 | 14,300 |
2020/08/25 | 228 | 228 | 217 | 224 | 21,200 |
2020/08/24 | 232 | 232 | 220 | 225 | 14,300 |
2020/08/21 | 228 | 228 | 220 | 224 | 9,600 |
2020/08/20 | 229 | 229 | 228 | 229 | 2,100 |
2020/08/19 | 221 | 229 | 218 | 226 | 3,300 |
2020/08/18 | 230 | 230 | 218 | 219 | 12,400 |
2020/08/17 | 234 | 234 | 225 | 227 | 20,400 |
2020/08/14 | 231 | 231 | 223 | 228 | 17,900 |
2020/08/13 | 226 | 234 | 224 | 227 | 12,500 |
2020/08/12 | 236 | 236 | 217 | 223 | 32,300 |
2020/08/11 | 228 | 235 | 222 | 228 | 15,200 |
2020/08/07 | 234 | 236 | 220 | 220 | 41,700 |
2020/08/06 | 256 | 324 | 225 | 234 | 141,800 |
2020/08/05 | 262 | 262 | 250 | 251 | 2,700 |
2020/08/04 | 241 | 259 | 241 | 257 | 1,900 |
2020/08/03 | 260 | 264 | 244 | 244 | 13,400 |
2020/07/31 | 239 | 268 | 238 | 252 | 39,300 |
2020/07/30 | 272 | 272 | 238 | 238 | 21,300 |
2020/07/29 | 282 | 283 | 268 | 271 | 5,000 |
2020/07/28 | 284 | 298 | 279 | 280 | 21,500 |
2020/07/27 | 311 | 311 | 282 | 300 | 10,000 |
2020/07/22 | 301 | 310 | 300 | 310 | 9,300 |
2020/07/21 | 298 | 300 | 297 | 299 | 2,800 |
2020/07/20 | 307 | 307 | 291 | 298 | 8,800 |
2020/07/17 | 320 | 322 | 307 | 307 | 8,400 |
2020/07/16 | 322 | 322 | 322 | 322 | 1,400 |
2020/07/15 | 333 | 333 | 322 | 322 | 3,300 |
2020/07/14 | 329 | 331 | 315 | 326 | 3,200 |
2020/07/13 | 340 | 340 | 321 | 321 | 7,300 |
2020/07/10 | 349 | 349 | 330 | 333 | 5,700 |
2020/07/09 | 347 | 348 | 347 | 348 | 300 |
2020/07/08 | 348 | 349 | 342 | 346 | 800 |
2020/07/07 | 343 | 343 | 340 | 340 | 500 |
2020/07/06 | 343 | 343 | 343 | 343 | 700 |
2020/07/03 | 348 | 348 | 341 | 342 | 300 |
2020/07/02 | 353 | 353 | 346 | 346 | 700 |
2020/06/30 | 355 | 355 | 348 | 352 | 1,200 |
2020/06/29 | 345 | 353 | 345 | 352 | 600 |
2020/06/25 | 350 | 354 | 343 | 351 | 2,700 |
2020/06/24 | 353 | 353 | 352 | 352 | 200 |
2020/06/23 | 350 | 354 | 344 | 353 | 3,000 |
2020/06/22 | 352 | 352 | 352 | 352 | 100 |
2020/06/19 | 347 | 355 | 347 | 352 | 1,200 |
2020/06/18 | 350 | 354 | 343 | 354 | 7,200 |
2020/06/17 | 356 | 356 | 348 | 355 | 2,400 |
2020/06/16 | 355 | 356 | 348 | 356 | 2,100 |
2020/06/15 | 355 | 355 | 352 | 355 | 6,700 |
2020/06/12 | 355 | 355 | 343 | 355 | 6,400 |
2020/06/11 | 359 | 359 | 351 | 356 | 2,900 |
2020/06/10 | 357 | 357 | 348 | 356 | 3,900 |
2020/06/09 | 359 | 359 | 350 | 357 | 8,900 |
2020/06/08 | 357 | 357 | 336 | 351 | 29,800 |
2020/06/05 | 357 | 357 | 339 | 354 | 4,900 |
2020/06/04 | 345 | 355 | 344 | 352 | 6,700 |
2020/06/03 | 355 | 355 | 355 | 355 | 200 |
2020/06/02 | 362 | 364 | 355 | 355 | 900 |
2020/06/01 | 370 | 374 | 359 | 362 | 7,300 |
2020/05/29 | 348 | 369 | 346 | 346 | 9,100 |
2020/05/28 | 367 | 367 | 357 | 361 | 2,400 |
2020/05/27 | 368 | 368 | 362 | 362 | 600 |
2020/05/26 | 370 | 370 | 359 | 369 | 2,500 |
2020/05/25 | 365 | 370 | 364 | 370 | 3,200 |
2020/05/22 | 358 | 365 | 357 | 365 | 2,300 |
2020/05/21 | 352 | 365 | 350 | 365 | 3,000 |
2020/05/20 | 359 | 360 | 350 | 360 | 2,000 |
2020/05/19 | 359 | 362 | 354 | 360 | 1,800 |
2020/05/18 | 362 | 369 | 361 | 362 | 800 |
2020/05/15 | 372 | 374 | 364 | 370 | 4,900 |
2020/05/14 | 370 | 372 | 366 | 371 | 1,400 |
2020/05/13 | 361 | 372 | 361 | 364 | 4,200 |
2020/05/12 | 362 | 362 | 351 | 361 | 2,800 |
2020/05/11 | 356 | 360 | 343 | 360 | 15,900 |
2020/05/08 | 360 | 365 | 360 | 364 | 500 |
2020/05/07 | 361 | 361 | 349 | 358 | 8,600 |
2020/05/01 | 348 | 361 | 348 | 361 | 1,300 |
2020/04/30 | 357 | 365 | 354 | 356 | 800 |
2020/04/28 | 356 | 365 | 342 | 359 | 8,000 |
2020/04/24 | 360 | 360 | 346 | 360 | 2,600 |
2020/04/23 | 351 | 360 | 341 | 360 | 4,100 |
2020/04/22 | 336 | 360 | 336 | 359 | 4,200 |
2020/04/21 | 342 | 360 | 336 | 360 | 5,300 |
2020/04/20 | 357 | 364 | 353 | 353 | 1,800 |
2020/04/17 | 349 | 365 | 349 | 365 | 400 |
2020/04/15 | 365 | 365 | 364 | 365 | 4,600 |
2020/04/14 | 360 | 368 | 347 | 363 | 7,500 |
2020/04/13 | 361 | 365 | 358 | 358 | 6,200 |
2020/04/10 | 362 | 370 | 361 | 361 | 900 |
2020/04/09 | 364 | 374 | 362 | 362 | 5,900 |
2020/04/08 | 367 | 371 | 363 | 364 | 2,100 |
2020/04/07 | 383 | 397 | 375 | 375 | 5,800 |
2020/04/06 | 396 | 397 | 395 | 397 | 3,400 |
2020/04/03 | 371 | 395 | 370 | 389 | 2,800 |
2020/04/02 | 402 | 402 | 376 | 387 | 2,100 |
2020/04/01 | 399 | 400 | 364 | 400 | 3,900 |
2020/03/31 | 408 | 408 | 353 | 400 | 24,000 |
2020/03/30 | 428 | 428 | 400 | 400 | 7,900 |
2020/03/27 | 426 | 426 | 403 | 420 | 7,000 |
2020/03/26 | 416 | 437 | 416 | 425 | 7,700 |
2020/03/25 | 408 | 427 | 400 | 424 | 29,200 |
2020/03/24 | 410 | 410 | 390 | 408 | 4,800 |
2020/03/23 | 377 | 407 | 377 | 407 | 19,200 |
2020/03/19 | 380 | 387 | 356 | 385 | 9,100 |
2020/03/18 | 393 | 393 | 382 | 384 | 7,800 |
2020/03/17 | 353 | 387 | 344 | 387 | 46,100 |
2020/03/16 | 383 | 383 | 369 | 369 | 5,300 |
2020/03/13 | 373 | 375 | 342 | 371 | 24,800 |
2020/03/12 | 364 | 381 | 364 | 381 | 32,300 |
2020/03/11 | 374 | 382 | 360 | 380 | 23,900 |
2020/03/10 | 380 | 382 | 316 | 382 | 62,200 |
2020/03/09 | 371 | 380 | 364 | 380 | 21,500 |
2020/03/06 | 350 | 381 | 343 | 371 | 47,200 |
2020/03/05 | 362 | 371 | 341 | 352 | 12,200 |
2020/03/04 | 342 | 350 | 335 | 346 | 12,400 |
2020/03/03 | 340 | 342 | 327 | 342 | 7,000 |
2020/03/02 | 320 | 338 | 320 | 338 | 13,900 |
2020/02/28 | 309 | 336 | 299 | 328 | 27,200 |
2020/02/27 | 327 | 339 | 316 | 332 | 28,700 |
2020/02/26 | 319 | 330 | 310 | 330 | 44,100 |
2020/02/25 | 300 | 318 | 300 | 318 | 20,900 |
2020/02/21 | 299 | 311 | 298 | 311 | 19,900 |
2020/02/20 | 298 | 305 | 298 | 301 | 4,900 |
2020/02/19 | 300 | 300 | 295 | 297 | 4,200 |
2020/02/18 | 305 | 305 | 299 | 303 | 3,400 |
2020/02/17 | 310 | 310 | 302 | 305 | 4,600 |
2020/02/14 | 310 | 310 | 306 | 310 | 4,000 |
2020/02/13 | 307 | 307 | 305 | 306 | 1,600 |
2020/02/12 | 309 | 309 | 304 | 304 | 3,800 |
2020/02/10 | 308 | 309 | 305 | 309 | 1,000 |
2020/02/07 | 305 | 305 | 300 | 305 | 700 |
2020/02/06 | 300 | 306 | 300 | 305 | 700 |
2020/02/05 | 308 | 308 | 301 | 301 | 2,700 |
2020/02/04 | 303 | 306 | 297 | 305 | 2,800 |
2020/02/03 | 299 | 302 | 296 | 302 | 900 |
2020/01/31 | 297 | 302 | 297 | 302 | 2,600 |
2020/01/30 | 306 | 308 | 296 | 297 | 10,800 |
2020/01/29 | 310 | 311 | 304 | 304 | 5,900 |
2020/01/28 | 307 | 311 | 307 | 307 | 900 |
2020/01/27 | 309 | 311 | 307 | 307 | 3,800 |
2020/01/24 | 314 | 314 | 310 | 310 | 1,200 |
2020/01/23 | 310 | 313 | 309 | 313 | 2,400 |
2020/01/22 | 310 | 313 | 310 | 312 | 7,300 |
2020/01/21 | 310 | 310 | 309 | 310 | 1,500 |
2020/01/20 | 315 | 315 | 308 | 312 | 5,000 |
2020/01/17 | 310 | 313 | 310 | 313 | 1,600 |
2020/01/16 | 311 | 314 | 307 | 309 | 14,800 |
2020/01/15 | 309 | 343 | 309 | 312 | 159,300 |
2020/01/14 | 314 | 314 | 302 | 302 | 15,900 |
2020/01/10 | 313 | 313 | 311 | 311 | 3,400 |
2020/01/09 | 310 | 315 | 310 | 314 | 2,200 |
2020/01/08 | 316 | 316 | 309 | 310 | 7,300 |
2020/01/07 | 315 | 318 | 314 | 316 | 1,600 |
2020/01/06 | 317 | 317 | 313 | 313 | 1,500 |