サクシード
9256グロース/サービス業/Succeed co.,ltd.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 810.0 | 810.0 | 810.0 | 810.0 | +2.0 | +0.25% | 1,500 |
| 2026-03-12 | 806.0 | 810.0 | 806.0 | 808.0 | +2.0 | +0.25% | 800 |
| 2026-03-11 | 825.0 | 825.0 | 805.0 | 806.0 | -13.0 | -1.59% | 4,200 |
| 2026-03-10 | 808.0 | 819.0 | 808.0 | 819.0 | +18.0 | +2.25% | 900 |
| 2026-03-09 | 809.0 | 809.0 | 801.0 | 801.0 | -10.0 | -1.23% | 3,200 |
| 2026-03-06 | 818.0 | 818.0 | 802.0 | 811.0 | -8.0 | -0.98% | 3,000 |
| 2026-03-05 | 826.0 | 841.0 | 819.0 | 819.0 | -7.0 | -0.85% | 1,400 |
| 2026-03-04 | 813.0 | 826.0 | 802.0 | 826.0 | +3.0 | +0.36% | 2,200 |
| 2026-03-03 | 834.0 | 834.0 | 822.0 | 823.0 | -16.0 | -1.91% | 500 |
| 2026-03-02 | 839.0 | 850.0 | 810.0 | 839.0 | 0.0 | 0.00% | 6,500 |
| 2026-02-27 | 829.0 | 839.0 | 829.0 | 839.0 | +10.0 | +1.21% | 900 |
| 2026-02-26 | 829.0 | 831.0 | 829.0 | 829.0 | 0.0 | 0.00% | 4,200 |
| 2026-02-25 | 839.0 | 839.0 | 826.0 | 829.0 | +2.0 | +0.24% | 4,300 |
| 2026-02-24 | 820.0 | 837.0 | 820.0 | 827.0 | -3.0 | -0.36% | 1,600 |
| 2026-02-20 | 826.0 | 830.0 | 813.0 | 830.0 | +6.0 | +0.73% | 3,600 |
| 2026-02-19 | 811.0 | 824.0 | 811.0 | 824.0 | -2.0 | -0.24% | 500 |
| 2026-02-18 | 825.0 | 828.0 | 821.0 | 826.0 | -2.0 | -0.24% | 2,500 |
| 2026-02-17 | 809.0 | 828.0 | 804.0 | 828.0 | +18.0 | +2.22% | 4,100 |
| 2026-02-16 | 807.0 | 817.0 | 803.0 | 810.0 | -1.0 | -0.12% | 2,500 |
| 2026-02-13 | 814.0 | 815.0 | 802.0 | 811.0 | -3.0 | -0.37% | 3,100 |
| 2026-02-12 | 818.0 | 819.0 | 814.0 | 814.0 | -4.0 | -0.49% | 4,000 |
| 2026-02-10 | 816.0 | 831.0 | 803.0 | 818.0 | +2.0 | +0.25% | 16,400 |
| 2026-02-09 | 812.0 | 816.0 | 812.0 | 816.0 | +4.0 | +0.49% | 400 |
| 2026-02-06 | 817.0 | 817.0 | 812.0 | 812.0 | 0.0 | 0.00% | 500 |
| 2026-02-05 | 813.0 | 819.0 | 812.0 | 812.0 | -2.0 | -0.25% | 300 |
| 2026-02-04 | 806.0 | 815.0 | 805.0 | 814.0 | +9.0 | +1.12% | 1,200 |
| 2026-02-03 | 808.0 | 820.0 | 805.0 | 805.0 | -2.0 | -0.25% | 1,700 |
| 2026-02-02 | 808.0 | 810.0 | 807.0 | 807.0 | -1.0 | -0.12% | 2,200 |
| 2026-01-30 | 810.0 | 812.0 | 808.0 | 808.0 | -1.0 | -0.12% | 1,100 |
| 2026-01-29 | 807.0 | 820.0 | 807.0 | 809.0 | -2.0 | -0.25% | 1,400 |
| 2026-01-28 | 811.0 | 820.0 | 811.0 | 811.0 | 0.0 | 0.00% | 4,600 |
| 2026-01-27 | 811.0 | 815.0 | 807.0 | 811.0 | -2.0 | -0.25% | 800 |
| 2026-01-26 | 813.0 | 813.0 | 813.0 | 813.0 | 0.0 | 0.00% | 600 |
| 2026-01-23 | 811.0 | 821.0 | 811.0 | 813.0 | -5.0 | -0.61% | 4,900 |
| 2026-01-22 | 809.0 | 818.0 | 809.0 | 818.0 | -2.0 | -0.24% | 300 |
| 2026-01-21 | 808.0 | 820.0 | 808.0 | 820.0 | +1.0 | +0.12% | 1,700 |
| 2026-01-20 | 820.0 | 820.0 | 819.0 | 819.0 | -1.0 | -0.12% | 800 |
| 2026-01-19 | 820.0 | 820.0 | 820.0 | 820.0 | 0.0 | 0.00% | — |
| 2026-01-16 | 813.0 | 820.0 | 810.0 | 820.0 | +5.0 | +0.61% | 3,400 |
| 2026-01-15 | 811.0 | 819.0 | 811.0 | 815.0 | +2.0 | +0.25% | 600 |
| 2026-01-14 | 813.0 | 813.0 | 813.0 | 813.0 | +1.0 | +0.12% | 100 |
| 2026-01-13 | 819.0 | 820.0 | 811.0 | 812.0 | -2.0 | -0.25% | 1,500 |
| 2026-01-09 | 804.0 | 814.0 | 804.0 | 814.0 | +10.0 | +1.24% | 2,300 |
| 2026-01-08 | 812.0 | 820.0 | 804.0 | 804.0 | -10.0 | -1.23% | 2,600 |
| 2026-01-07 | 820.0 | 820.0 | 809.0 | 814.0 | -7.0 | -0.85% | 800 |
| 2026-01-06 | 820.0 | 825.0 | 808.0 | 821.0 | +1.0 | +0.12% | 2,600 |
| 2026-01-05 | 805.0 | 820.0 | 805.0 | 820.0 | +18.0 | +2.24% | 1,800 |
| 2025-12-30 | 802.0 | 802.0 | 802.0 | 802.0 | +3.0 | +0.38% | 300 |
| 2025-12-29 | 798.0 | 799.0 | 798.0 | 799.0 | +7.0 | +0.88% | 3,500 |
| 2025-12-26 | 799.0 | 799.0 | 792.0 | 792.0 | -12.0 | -1.49% | 7,100 |
| 2025-12-25 | 805.0 | 809.0 | 804.0 | 804.0 | -2.0 | -0.25% | 500 |
| 2025-12-24 | 807.0 | 808.0 | 806.0 | 806.0 | +5.0 | +0.62% | 1,700 |
| 2025-12-23 | 795.0 | 808.0 | 795.0 | 801.0 | +7.0 | +0.88% | 7,800 |
| 2025-12-22 | 791.0 | 800.0 | 791.0 | 794.0 | -3.0 | -0.38% | 3,300 |
| 2025-12-19 | 809.0 | 809.0 | 797.0 | 797.0 | +2.0 | +0.25% | 2,300 |
| 2025-12-18 | 795.0 | 795.0 | 795.0 | 795.0 | -4.0 | -0.50% | 1,600 |
| 2025-12-17 | 799.0 | 800.0 | 799.0 | 799.0 | +3.0 | +0.38% | 1,400 |
| 2025-12-16 | 798.0 | 800.0 | 796.0 | 796.0 | 0.0 | 0.00% | 1,800 |
| 2025-12-15 | 800.0 | 801.0 | 794.0 | 796.0 | 0.0 | 0.00% | 4,300 |
| 2025-12-12 | 806.0 | 806.0 | 796.0 | 796.0 | -6.0 | -0.75% | 3,300 |
| 2025-12-11 | 812.0 | 812.0 | 802.0 | 802.0 | -10.0 | -1.23% | 2,300 |
| 2025-12-10 | 802.0 | 812.0 | 802.0 | 812.0 | +7.0 | +0.87% | 1,600 |
| 2025-12-09 | 804.0 | 808.0 | 802.0 | 805.0 | -1.0 | -0.12% | 1,300 |
| 2025-12-08 | 822.0 | 822.0 | 806.0 | 806.0 | -16.0 | -1.95% | 31,300 |
| 2025-12-05 | 821.0 | 824.0 | 821.0 | 822.0 | +1.0 | +0.12% | 600 |
| 2025-12-04 | 822.0 | 824.0 | 821.0 | 821.0 | -1.0 | -0.12% | 500 |
| 2025-12-03 | 816.0 | 822.0 | 816.0 | 822.0 | +1.0 | +0.12% | 2,200 |
| 2025-12-02 | 816.0 | 821.0 | 816.0 | 821.0 | +5.0 | +0.61% | 1,500 |
| 2025-12-01 | 810.0 | 821.0 | 806.0 | 816.0 | +7.0 | +0.87% | 5,100 |
| 2025-11-28 | 809.0 | 809.0 | 809.0 | 809.0 | +6.0 | +0.75% | 900 |
| 2025-11-27 | 800.0 | 809.0 | 798.0 | 803.0 | +3.0 | +0.38% | 2,900 |
| 2025-11-26 | 802.0 | 802.0 | 796.0 | 800.0 | -4.0 | -0.50% | 2,000 |
| 2025-11-25 | 817.0 | 817.0 | 803.0 | 804.0 | +5.0 | +0.63% | 2,000 |
| 2025-11-21 | 790.0 | 810.0 | 790.0 | 799.0 | -1.0 | -0.13% | 6,900 |
| 2025-11-20 | 819.0 | 819.0 | 792.0 | 800.0 | -15.0 | -1.84% | 2,100 |
| 2025-11-19 | 815.0 | 815.0 | 815.0 | 815.0 | -1.0 | -0.12% | 500 |
| 2025-11-18 | 816.0 | 816.0 | 816.0 | 816.0 | -4.0 | -0.49% | 100 |
| 2025-11-17 | 827.0 | 827.0 | 820.0 | 820.0 | +2.0 | +0.24% | 800 |
| 2025-11-14 | 810.0 | 821.0 | 810.0 | 818.0 | +2.0 | +0.25% | 1,400 |
| 2025-11-13 | 822.0 | 833.0 | 806.0 | 816.0 | -21.0 | -2.51% | 4,000 |
| 2025-11-12 | 821.0 | 837.0 | 820.0 | 837.0 | +8.0 | +0.97% | 6,600 |
| 2025-11-11 | 833.0 | 833.0 | 828.0 | 829.0 | -9.0 | -1.07% | 1,900 |
| 2025-11-10 | 820.0 | 839.0 | 820.0 | 838.0 | +18.0 | +2.20% | 7,400 |
| 2025-11-07 | 820.0 | 830.0 | 820.0 | 820.0 | 0.0 | 0.00% | 600 |
| 2025-11-06 | 812.0 | 829.0 | 812.0 | 820.0 | -3.0 | -0.36% | 1,100 |
| 2025-11-05 | 814.0 | 830.0 | 814.0 | 823.0 | +9.0 | +1.11% | 1,000 |
| 2025-11-04 | 809.0 | 825.0 | 809.0 | 814.0 | 0.0 | 0.00% | 2,500 |
| 2025-10-31 | 805.0 | 818.0 | 788.0 | 814.0 | +9.0 | +1.12% | 5,900 |
| 2025-10-30 | 825.0 | 830.0 | 805.0 | 805.0 | -17.0 | -2.07% | 4,900 |
| 2025-10-29 | 828.0 | 830.0 | 820.0 | 822.0 | -16.0 | -1.91% | 1,400 |
| 2025-10-28 | 840.0 | 840.0 | 832.0 | 838.0 | -2.0 | -0.24% | 500 |
| 2025-10-27 | 840.0 | 840.0 | 825.0 | 840.0 | -4.0 | -0.47% | 1,100 |
| 2025-10-24 | 825.0 | 847.0 | 825.0 | 844.0 | +4.0 | +0.48% | 1,000 |
| 2025-10-23 | 819.0 | 840.0 | 819.0 | 840.0 | +21.0 | +2.56% | 2,000 |
| 2025-10-22 | 826.0 | 826.0 | 819.0 | 819.0 | -6.0 | -0.73% | 200 |
| 2025-10-21 | 829.0 | 829.0 | 814.0 | 825.0 | +10.0 | +1.23% | 9,500 |
| 2025-10-20 | 818.0 | 818.0 | 812.0 | 815.0 | -2.0 | -0.24% | 800 |
| 2025-10-17 | 823.0 | 823.0 | 811.0 | 817.0 | -5.0 | -0.61% | 4,400 |
| 2025-10-16 | 827.0 | 827.0 | 816.0 | 822.0 | -4.0 | -0.48% | 5,500 |
| 2025-10-15 | 823.0 | 826.0 | 819.0 | 826.0 | +3.0 | +0.36% | 4,500 |
| 2025-10-14 | 843.0 | 843.0 | 815.0 | 823.0 | -17.0 | -2.02% | 13,200 |
| 2025-10-10 | 836.0 | 840.0 | 835.0 | 840.0 | -1.0 | -0.12% | 4,300 |
| 2025-10-09 | 854.0 | 879.0 | 841.0 | 841.0 | -13.0 | -1.52% | 11,900 |
| 2025-10-08 | 852.0 | 854.0 | 852.0 | 854.0 | -11.0 | -1.27% | 800 |
| 2025-10-07 | 858.0 | 870.0 | 846.0 | 865.0 | +7.0 | +0.82% | 2,400 |
| 2025-10-06 | 844.0 | 860.0 | 844.0 | 858.0 | +17.0 | +2.02% | 1,200 |
| 2025-10-03 | 840.0 | 842.0 | 834.0 | 841.0 | +1.0 | +0.12% | 3,500 |
| 2025-10-02 | 833.0 | 840.0 | 833.0 | 840.0 | +8.0 | +0.96% | 400 |
| 2025-10-01 | 866.0 | 866.0 | 822.0 | 832.0 | -34.0 | -3.93% | 6,200 |
| 2025-09-30 | 900.0 | 909.0 | 866.0 | 866.0 | -51.0 | -5.56% | 4,400 |
| 2025-09-29 | 836.0 | 919.0 | 826.0 | 917.0 | +81.0 | +9.69% | 6,800 |
| 2025-09-26 | 840.0 | 845.0 | 836.0 | 836.0 | +1.0 | +0.12% | 1,500 |
| 2025-09-25 | 840.0 | 840.0 | 835.0 | 835.0 | -10.0 | -1.18% | 200 |
| 2025-09-24 | 840.0 | 845.0 | 839.0 | 845.0 | +12.0 | +1.44% | 2,200 |
| 2025-09-22 | 840.0 | 842.0 | 833.0 | 833.0 | +4.0 | +0.48% | 1,600 |
| 2025-09-19 | 830.0 | 830.0 | 829.0 | 829.0 | -1.0 | -0.12% | 1,700 |
| 2025-09-18 | 830.0 | 830.0 | 830.0 | 830.0 | 0.0 | 0.00% | — |
| 2025-09-17 | 839.0 | 839.0 | 830.0 | 830.0 | -10.0 | -1.19% | 4,500 |
| 2025-09-16 | 840.0 | 841.0 | 839.0 | 840.0 | 0.0 | 0.00% | 3,900 |
| 2025-09-12 | 840.0 | 845.0 | 837.0 | 840.0 | — | — | 1,700 |
直近120営業日分を表示