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 |
---|---|---|---|---|---|
2022/12/30 | 314 | 314 | 309 | 314 | 1,100 |
2022/12/29 | 306 | 312 | 306 | 312 | 2,700 |
2022/12/28 | 308 | 316 | 305 | 305 | 5,700 |
2022/12/27 | 315 | 318 | 312 | 316 | 1,600 |
2022/12/26 | 313 | 318 | 310 | 316 | 800 |
2022/12/23 | 313 | 314 | 306 | 312 | 2,600 |
2022/12/22 | 306 | 312 | 303 | 309 | 4,200 |
2022/12/21 | 315 | 315 | 298 | 314 | 8,400 |
2022/12/20 | 318 | 318 | 306 | 315 | 6,100 |
2022/12/19 | 319 | 319 | 315 | 317 | 1,900 |
2022/12/16 | 316 | 317 | 314 | 317 | 9,100 |
2022/12/15 | 319 | 319 | 314 | 316 | 6,000 |
2022/12/14 | 315 | 319 | 314 | 319 | 8,400 |
2022/12/13 | 318 | 318 | 312 | 315 | 2,300 |
2022/12/12 | 316 | 320 | 313 | 314 | 5,300 |
2022/12/09 | 311 | 316 | 309 | 316 | 3,800 |
2022/12/08 | 312 | 312 | 306 | 311 | 2,200 |
2022/12/07 | 312 | 315 | 305 | 307 | 3,200 |
2022/12/06 | 315 | 315 | 307 | 312 | 800 |
2022/12/05 | 314 | 317 | 304 | 313 | 7,900 |
2022/12/02 | 314 | 314 | 307 | 307 | 1,300 |
2022/12/01 | 314 | 314 | 308 | 312 | 700 |
2022/11/30 | 312 | 313 | 308 | 308 | 900 |
2022/11/29 | 312 | 312 | 305 | 311 | 800 |
2022/11/28 | 312 | 314 | 304 | 312 | 2,300 |
2022/11/25 | 314 | 314 | 309 | 312 | 1,600 |
2022/11/24 | 312 | 318 | 311 | 311 | 6,100 |
2022/11/22 | 307 | 314 | 307 | 312 | 6,400 |
2022/11/21 | 305 | 315 | 300 | 306 | 8,100 |
2022/11/18 | 302 | 305 | 299 | 304 | 2,300 |
2022/11/17 | 305 | 305 | 304 | 305 | 400 |
2022/11/16 | 303 | 305 | 303 | 304 | 1,700 |
2022/11/15 | 305 | 305 | 299 | 303 | 4,000 |
2022/11/14 | 303 | 304 | 300 | 304 | 1,100 |
2022/11/11 | 296 | 303 | 291 | 301 | 7,400 |
2022/11/10 | 302 | 302 | 299 | 299 | 1,000 |
2022/11/09 | 301 | 302 | 299 | 302 | 1,500 |
2022/11/08 | 305 | 305 | 299 | 300 | 3,800 |
2022/11/07 | 307 | 307 | 298 | 301 | 7,800 |
2022/11/04 | 305 | 306 | 302 | 305 | 1,300 |
2022/11/02 | 309 | 309 | 302 | 308 | 2,200 |
2022/11/01 | 307 | 309 | 306 | 307 | 1,500 |
2022/10/31 | 308 | 310 | 300 | 307 | 8,200 |
2022/10/28 | 308 | 308 | 304 | 308 | 1,000 |
2022/10/27 | 310 | 310 | 305 | 307 | 600 |
2022/10/26 | 306 | 311 | 303 | 305 | 4,800 |
2022/10/25 | 312 | 312 | 308 | 310 | 300 |
2022/10/24 | 311 | 312 | 307 | 311 | 700 |
2022/10/21 | 308 | 310 | 308 | 309 | 600 |
2022/10/20 | 315 | 315 | 305 | 308 | 9,900 |
2022/10/19 | 318 | 318 | 312 | 312 | 4,500 |
2022/10/18 | 314 | 317 | 309 | 312 | 13,300 |
2022/10/17 | 308 | 319 | 308 | 314 | 20,200 |
2022/10/14 | 322 | 322 | 309 | 312 | 27,500 |
2022/10/13 | 309 | 328 | 306 | 306 | 41,500 |
2022/10/12 | 310 | 317 | 302 | 302 | 10,800 |
2022/10/11 | 305 | 319 | 303 | 304 | 10,400 |
2022/10/07 | 303 | 330 | 303 | 305 | 43,500 |
2022/10/06 | 304 | 341 | 300 | 301 | 127,800 |
2022/10/05 | 309 | 314 | 296 | 298 | 10,100 |
2022/10/04 | 302 | 313 | 302 | 303 | 5,300 |
2022/10/03 | 299 | 304 | 299 | 302 | 4,200 |
2022/09/30 | 302 | 308 | 296 | 298 | 4,600 |
2022/09/29 | 303 | 303 | 295 | 302 | 4,400 |
2022/09/28 | 300 | 306 | 293 | 295 | 12,000 |
2022/09/27 | 307 | 308 | 300 | 300 | 6,300 |
2022/09/26 | 310 | 315 | 298 | 299 | 12,600 |
2022/09/22 | 296 | 322 | 296 | 306 | 25,100 |
2022/09/21 | 320 | 320 | 300 | 301 | 34,000 |
2022/09/20 | 314 | 346 | 306 | 314 | 127,200 |
2022/09/16 | 340 | 340 | 300 | 300 | 62,200 |
2022/09/15 | 334 | 347 | 327 | 341 | 47,600 |
2022/09/14 | 318 | 354 | 318 | 338 | 166,100 |
2022/09/13 | 360 | 376 | 331 | 338 | 370,300 |
2022/09/12 | 284 | 362 | 284 | 362 | 510,400 |
2022/09/09 | 286 | 287 | 280 | 282 | 3,200 |
2022/09/08 | 285 | 285 | 280 | 285 | 1,900 |
2022/09/07 | 281 | 284 | 280 | 280 | 2,000 |
2022/09/06 | 283 | 285 | 280 | 280 | 1,600 |
2022/09/05 | 288 | 288 | 281 | 281 | 2,800 |
2022/09/02 | 289 | 289 | 281 | 281 | 4,400 |
2022/09/01 | 282 | 285 | 281 | 285 | 4,600 |
2022/08/31 | 286 | 293 | 279 | 282 | 21,700 |
2022/08/30 | 275 | 283 | 275 | 278 | 3,300 |
2022/08/29 | 284 | 288 | 278 | 280 | 12,600 |
2022/08/26 | 284 | 285 | 281 | 284 | 3,700 |
2022/08/25 | 282 | 284 | 280 | 282 | 3,000 |
2022/08/24 | 280 | 281 | 279 | 280 | 1,400 |
2022/08/23 | 282 | 282 | 280 | 280 | 2,100 |
2022/08/22 | 283 | 283 | 282 | 282 | 1,400 |
2022/08/19 | 283 | 284 | 283 | 283 | 1,100 |
2022/08/18 | 284 | 286 | 282 | 283 | 4,300 |
2022/08/17 | 280 | 283 | 280 | 282 | 5,200 |
2022/08/16 | 280 | 284 | 280 | 284 | 1,200 |
2022/08/15 | 285 | 286 | 276 | 280 | 7,300 |
2022/08/12 | 283 | 283 | 280 | 283 | 1,900 |
2022/08/10 | 283 | 283 | 276 | 279 | 6,200 |
2022/08/09 | 284 | 284 | 280 | 283 | 2,900 |
2022/08/08 | 282 | 285 | 282 | 284 | 2,100 |
2022/08/05 | 283 | 283 | 275 | 280 | 4,800 |
2022/08/04 | 282 | 282 | 277 | 280 | 1,400 |
2022/08/03 | 283 | 286 | 278 | 279 | 13,300 |
2022/08/02 | 290 | 294 | 283 | 283 | 5,900 |
2022/08/01 | 285 | 293 | 284 | 289 | 9,500 |
2022/07/29 | 283 | 286 | 280 | 280 | 5,900 |
2022/07/28 | 280 | 285 | 280 | 282 | 7,500 |
2022/07/27 | 282 | 283 | 280 | 281 | 3,400 |
2022/07/26 | 284 | 284 | 280 | 282 | 9,100 |
2022/07/25 | 284 | 284 | 271 | 280 | 5,400 |
2022/07/22 | 286 | 289 | 284 | 284 | 5,500 |
2022/07/21 | 283 | 288 | 281 | 286 | 8,600 |
2022/07/20 | 283 | 286 | 282 | 283 | 10,000 |
2022/07/19 | 302 | 302 | 283 | 286 | 93,300 |
2022/07/15 | 302 | 304 | 295 | 303 | 13,200 |
2022/07/14 | 304 | 308 | 302 | 302 | 6,200 |
2022/07/13 | 310 | 310 | 303 | 303 | 4,800 |
2022/07/12 | 307 | 307 | 300 | 303 | 2,100 |
2022/07/11 | 310 | 310 | 302 | 305 | 6,400 |
2022/07/08 | 307 | 307 | 298 | 306 | 5,700 |
2022/07/07 | 301 | 304 | 298 | 303 | 6,400 |
2022/07/06 | 305 | 307 | 299 | 300 | 6,000 |
2022/07/05 | 311 | 311 | 304 | 306 | 3,000 |
2022/07/04 | 307 | 310 | 303 | 307 | 10,600 |
2022/07/01 | 307 | 329 | 302 | 311 | 79,400 |
2022/06/30 | 291 | 304 | 291 | 304 | 24,900 |
2022/06/29 | 297 | 299 | 293 | 295 | 5,200 |
2022/06/28 | 296 | 299 | 291 | 296 | 8,800 |
2022/06/27 | 306 | 306 | 295 | 300 | 14,400 |
2022/06/24 | 291 | 303 | 290 | 299 | 14,600 |
2022/06/23 | 290 | 294 | 280 | 291 | 11,300 |
2022/06/22 | 295 | 302 | 290 | 290 | 27,900 |
2022/06/21 | 272 | 316 | 272 | 291 | 123,100 |
2022/06/20 | 266 | 278 | 266 | 267 | 12,600 |
2022/06/17 | 269 | 275 | 263 | 266 | 23,300 |
2022/06/16 | 277 | 284 | 274 | 275 | 25,000 |
2022/06/15 | 295 | 295 | 273 | 273 | 44,900 |
2022/06/14 | 281 | 287 | 274 | 287 | 30,800 |
2022/06/13 | 304 | 306 | 288 | 288 | 34,100 |
2022/06/10 | 306 | 306 | 297 | 302 | 39,800 |
2022/06/09 | 314 | 314 | 302 | 302 | 60,100 |
2022/06/08 | 313 | 319 | 302 | 311 | 66,700 |
2022/06/07 | 315 | 319 | 310 | 315 | 31,900 |
2022/06/06 | 314 | 319 | 309 | 313 | 25,300 |
2022/06/03 | 306 | 315 | 305 | 312 | 29,900 |
2022/06/02 | 312 | 313 | 302 | 309 | 68,200 |
2022/06/01 | 326 | 348 | 315 | 320 | 517,700 |
2022/05/31 | 288 | 332 | 282 | 323 | 471,600 |
2022/05/30 | 288 | 295 | 282 | 290 | 61,800 |
2022/05/27 | 308 | 310 | 294 | 296 | 128,600 |
2022/05/26 | 320 | 364 | 312 | 314 | 826,600 |
2022/05/25 | 336 | 352 | 301 | 304 | 1,465,400 |
2022/05/24 | 267 | 272 | 266 | 272 | 9,100 |
2022/05/23 | 269 | 273 | 262 | 270 | 8,900 |
2022/05/20 | 265 | 277 | 265 | 269 | 14,700 |
2022/05/19 | 262 | 275 | 259 | 265 | 14,200 |
2022/05/18 | 263 | 271 | 257 | 268 | 32,700 |
2022/05/17 | 275 | 275 | 260 | 261 | 24,700 |
2022/05/16 | 280 | 280 | 258 | 274 | 77,200 |
2022/05/13 | 271 | 286 | 271 | 272 | 180,500 |
2022/05/12 | 307 | 340 | 278 | 286 | 928,700 |
2022/05/11 | 247 | 320 | 247 | 320 | 1,241,100 |
2022/05/10 | 244 | 244 | 232 | 240 | 4,000 |
2022/05/09 | 244 | 244 | 238 | 243 | 800 |
2022/05/06 | 235 | 241 | 235 | 241 | 1,500 |
2022/05/02 | 235 | 239 | 235 | 235 | 1,500 |
2022/04/28 | 235 | 239 | 235 | 235 | 1,400 |
2022/04/27 | 237 | 238 | 231 | 233 | 4,600 |
2022/04/26 | 240 | 241 | 240 | 240 | 700 |
2022/04/25 | 245 | 245 | 240 | 241 | 2,700 |
2022/04/21 | 243 | 245 | 242 | 245 | 1,300 |
2022/04/20 | 244 | 244 | 239 | 244 | 2,600 |
2022/04/19 | 244 | 244 | 239 | 240 | 1,500 |
2022/04/18 | 245 | 245 | 239 | 239 | 1,900 |
2022/04/15 | 246 | 247 | 244 | 245 | 10,200 |
2022/04/14 | 253 | 254 | 245 | 254 | 5,100 |
2022/04/13 | 253 | 253 | 245 | 248 | 4,100 |
2022/04/12 | 247 | 247 | 245 | 245 | 1,700 |
2022/04/11 | 251 | 255 | 247 | 247 | 3,200 |
2022/04/08 | 250 | 251 | 250 | 251 | 700 |
2022/04/07 | 244 | 248 | 243 | 248 | 700 |
2022/04/06 | 246 | 251 | 242 | 244 | 2,400 |
2022/04/05 | 250 | 250 | 247 | 247 | 1,100 |
2022/04/04 | 244 | 249 | 244 | 248 | 1,100 |
2022/04/01 | 245 | 245 | 244 | 244 | 2,700 |
2022/03/31 | 248 | 248 | 244 | 245 | 2,700 |
2022/03/30 | 246 | 250 | 246 | 250 | 1,700 |
2022/03/29 | 241 | 246 | 238 | 246 | 4,100 |
2022/03/28 | 243 | 248 | 242 | 248 | 5,200 |
2022/03/25 | 241 | 247 | 241 | 243 | 6,400 |
2022/03/24 | 239 | 246 | 239 | 239 | 3,700 |
2022/03/23 | 247 | 247 | 243 | 243 | 4,100 |
2022/03/22 | 245 | 252 | 244 | 244 | 2,200 |
2022/03/18 | 246 | 246 | 233 | 244 | 9,300 |
2022/03/17 | 262 | 269 | 238 | 242 | 21,100 |
2022/03/16 | 248 | 264 | 248 | 259 | 16,700 |
2022/03/15 | 240 | 245 | 235 | 245 | 8,800 |
2022/03/14 | 230 | 236 | 225 | 236 | 5,700 |
2022/03/11 | 231 | 231 | 230 | 230 | 400 |
2022/03/10 | 230 | 231 | 226 | 231 | 1,600 |
2022/03/09 | 230 | 231 | 225 | 225 | 800 |
2022/03/08 | 219 | 230 | 219 | 222 | 1,800 |
2022/03/07 | 225 | 233 | 220 | 221 | 5,400 |
2022/03/04 | 237 | 237 | 230 | 236 | 1,400 |
2022/03/03 | 235 | 238 | 235 | 237 | 400 |
2022/03/02 | 239 | 239 | 235 | 235 | 1,200 |
2022/03/01 | 232 | 239 | 232 | 239 | 1,900 |
2022/02/28 | 230 | 231 | 230 | 230 | 1,400 |
2022/02/25 | 241 | 241 | 226 | 230 | 2,400 |
2022/02/24 | 258 | 258 | 230 | 244 | 11,500 |
2022/02/22 | 251 | 254 | 250 | 254 | 2,200 |
2022/02/21 | 255 | 255 | 253 | 253 | 1,200 |
2022/02/18 | 254 | 254 | 251 | 254 | 1,100 |
2022/02/17 | 256 | 258 | 251 | 256 | 3,400 |
2022/02/16 | 255 | 258 | 254 | 256 | 2,700 |
2022/02/15 | 250 | 259 | 250 | 252 | 8,800 |
2022/02/14 | 245 | 250 | 242 | 250 | 3,900 |
2022/02/10 | 246 | 247 | 241 | 245 | 1,300 |
2022/02/09 | 242 | 246 | 242 | 246 | 2,900 |
2022/02/08 | 243 | 246 | 234 | 240 | 3,400 |
2022/02/07 | 245 | 245 | 233 | 241 | 3,300 |
2022/02/04 | 230 | 244 | 228 | 237 | 4,300 |
2022/02/03 | 229 | 229 | 225 | 227 | 4,500 |
2022/02/02 | 230 | 231 | 225 | 228 | 2,000 |
2022/02/01 | 230 | 230 | 227 | 227 | 1,200 |
2022/01/31 | 227 | 227 | 224 | 224 | 1,600 |
2022/01/28 | 219 | 232 | 219 | 227 | 7,100 |
2022/01/27 | 232 | 233 | 224 | 225 | 6,100 |
2022/01/26 | 228 | 236 | 224 | 232 | 16,700 |
2022/01/25 | 243 | 244 | 239 | 239 | 7,300 |
2022/01/24 | 250 | 250 | 245 | 246 | 2,900 |
2022/01/21 | 250 | 251 | 245 | 250 | 6,000 |
2022/01/20 | 253 | 254 | 250 | 250 | 4,600 |
2022/01/19 | 261 | 261 | 252 | 252 | 4,900 |
2022/01/18 | 256 | 262 | 256 | 262 | 4,400 |
2022/01/17 | 264 | 264 | 257 | 259 | 6,900 |
2022/01/14 | 257 | 261 | 256 | 261 | 7,100 |
2022/01/13 | 264 | 265 | 259 | 259 | 5,000 |
2022/01/12 | 260 | 261 | 260 | 260 | 2,200 |
2022/01/11 | 260 | 264 | 255 | 259 | 2,600 |
2022/01/07 | 264 | 264 | 254 | 259 | 8,100 |
2022/01/06 | 270 | 272 | 260 | 263 | 9,700 |
2022/01/05 | 274 | 274 | 268 | 270 | 5,100 |
2022/01/04 | 266 | 269 | 263 | 266 | 3,800 |