日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

サカタのタネ(1377)の株価時系列情報

サカタのタネの株価(初値・高値・安値・終値・出来高)時系列情報

日付 初値 高値 安値 終値 出来高
2017/06/22 3,500 3,545 3,500 3,520 187,500
2017/06/21 3,460 3,510 3,435 3,495 157,100
2017/06/20 3,460 3,485 3,450 3,460 121,800
2017/06/19 3,450 3,470 3,405 3,470 147,200
2017/06/16 3,425 3,445 3,395 3,410 119,300
2017/06/15 3,420 3,445 3,385 3,400 114,500
2017/06/14 3,450 3,495 3,420 3,420 138,400
2017/06/13 3,380 3,425 3,375 3,415 88,600
2017/06/12 3,405 3,415 3,365 3,380 124,800
2017/06/09 3,410 3,430 3,395 3,395 163,500
2017/06/08 3,460 3,465 3,420 3,435 176,300
2017/06/07 3,525 3,535 3,450 3,460 206,000
2017/06/06 3,575 3,580 3,530 3,535 155,500
2017/06/05 3,545 3,570 3,525 3,560 129,700
2017/06/02 3,570 3,595 3,550 3,560 234,000
2017/06/01 3,535 3,580 3,525 3,570 149,000
2017/05/31 3,540 3,590 3,530 3,535 126,700
2017/05/30 3,540 3,560 3,490 3,550 184,600
2017/05/29 3,555 3,575 3,485 3,560 289,700
2017/05/26 3,600 3,635 3,550 3,565 665,200
2017/05/25 3,500 3,570 3,495 3,565 286,400
2017/05/24 3,500 3,515 3,460 3,485 177,000
2017/05/23 3,450 3,515 3,445 3,495 308,900
2017/05/22 3,400 3,440 3,390 3,425 144,600
2017/05/19 3,450 3,450 3,380 3,390 147,800
2017/05/18 3,405 3,450 3,400 3,425 147,900
2017/05/17 3,435 3,485 3,430 3,460 191,000
2017/05/16 3,490 3,490 3,415 3,430 196,600
2017/05/15 3,425 3,500 3,425 3,475 204,500
2017/05/12 3,400 3,445 3,390 3,425 306,700
2017/05/11 3,395 3,415 3,380 3,390 145,700
2017/05/10 3,415 3,425 3,375 3,380 242,300
2017/05/09 3,455 3,455 3,410 3,415 212,100
2017/05/08 3,445 3,455 3,405 3,455 301,000
2017/05/02 3,500 3,525 3,380 3,400 458,000
2017/05/01 3,515 3,525 3,465 3,490 157,300
2017/04/28 3,545 3,560 3,500 3,515 122,300
2017/04/27 3,585 3,585 3,545 3,565 106,300
2017/04/26 3,620 3,620 3,545 3,590 245,300
2017/04/25 3,520 3,580 3,515 3,555 257,800
2017/04/24 3,485 3,510 3,470 3,500 229,200
2017/04/21 3,385 3,445 3,385 3,430 195,000
2017/04/20 3,350 3,385 3,345 3,365 140,300
2017/04/19 3,375 3,395 3,330 3,355 142,400
2017/04/18 3,415 3,415 3,335 3,350 130,900
2017/04/17 3,300 3,375 3,295 3,375 234,000
2017/04/14 3,440 3,445 3,350 3,350 192,800
2017/04/13 3,455 3,460 3,395 3,440 201,000
2017/04/12 3,470 3,515 3,450 3,485 328,400
2017/04/11 3,430 3,435 3,395 3,435 191,800
2017/04/10 3,505 3,525 3,350 3,405 421,000
2017/04/07 3,495 3,535 3,465 3,475 296,600
2017/04/06 3,545 3,545 3,465 3,480 219,800
2017/04/05 3,550 3,595 3,540 3,565 138,600
2017/04/04 3,625 3,670 3,550 3,565 306,600
2017/04/03 3,460 3,600 3,460 3,585 230,000
2017/03/31 3,565 3,565 3,485 3,485 137,100
2017/03/30 3,560 3,560 3,520 3,555 141,900
2017/03/29 3,570 3,615 3,545 3,570 139,900
2017/03/28 3,520 3,545 3,515 3,540 134,700
2017/03/27 3,480 3,525 3,475 3,505 211,200
2017/03/24 3,420 3,490 3,410 3,480 142,900
2017/03/23 3,380 3,430 3,365 3,425 123,200
2017/03/22 3,360 3,430 3,360 3,380 126,500
2017/03/21 3,380 3,440 3,375 3,395 112,400
2017/03/17 3,370 3,395 3,330 3,380 147,600
2017/03/16 3,400 3,465 3,375 3,400 464,100
2017/03/15 3,310 3,325 3,290 3,295 53,700
2017/03/14 3,300 3,340 3,295 3,335 100,200
2017/03/13 3,320 3,365 3,315 3,325 93,200
2017/03/10 3,320 3,345 3,305 3,325 127,400
2017/03/09 3,300 3,300 3,255 3,280 77,400
2017/03/08 3,260 3,290 3,255 3,280 130,300
2017/03/07 3,225 3,255 3,215 3,250 65,500
2017/03/06 3,240 3,240 3,205 3,215 74,800
2017/03/03 3,220 3,255 3,215 3,230 104,100
2017/03/02 3,205 3,245 3,190 3,235 116,000
2017/03/01 3,190 3,210 3,170 3,190 107,900
2017/02/28 3,155 3,180 3,145 3,165 109,800
2017/02/27 3,220 3,220 3,145 3,200 127,200
2017/02/24 3,200 3,235 3,175 3,220 105,600
2017/02/23 3,165 3,200 3,155 3,195 63,800
2017/02/22 3,175 3,180 3,150 3,175 84,600
2017/02/21 3,180 3,180 3,150 3,165 92,900
2017/02/20 3,190 3,195 3,175 3,185 85,400
2017/02/17 3,175 3,175 3,135 3,175 87,100
2017/02/16 3,175 3,190 3,155 3,175 64,400
2017/02/15 3,165 3,185 3,150 3,175 104,000
2017/02/14 3,235 3,235 3,160 3,160 110,500
2017/02/13 3,200 3,220 3,175 3,200 102,500
2017/02/10 3,175 3,190 3,160 3,180 92,900
2017/02/09 3,155 3,165 3,130 3,150 82,700
2017/02/08 3,160 3,175 3,110 3,175 104,200
2017/02/07 3,200 3,205 3,130 3,140 215,400
2017/02/06 3,260 3,265 3,225 3,230 100,800
2017/02/03 3,215 3,270 3,200 3,260 126,500
2017/02/02 3,255 3,255 3,210 3,215 143,700
2017/02/01 3,250 3,285 3,245 3,275 127,300
2017/01/31 3,240 3,270 3,225 3,235 142,100
2017/01/30 3,255 3,275 3,225 3,270 126,800
2017/01/27 3,245 3,260 3,195 3,210 172,800
2017/01/26 3,290 3,290 3,240 3,260 161,600
2017/01/25 3,305 3,310 3,220 3,250 131,300
2017/01/24 3,250 3,260 3,220 3,245 149,100
2017/01/23 3,300 3,310 3,260 3,260 103,800
2017/01/20 3,300 3,340 3,290 3,300 118,700
2017/01/19 3,310 3,340 3,280 3,310 219,000
2017/01/18 3,225 3,290 3,210 3,280 197,900
2017/01/17 3,280 3,325 3,205 3,215 280,200
2017/01/16 3,350 3,390 3,320 3,330 271,000
2017/01/13 3,380 3,390 3,305 3,335 314,900
2017/01/12 3,290 3,395 3,265 3,370 481,600
2017/01/11 3,260 3,295 3,180 3,220 741,200
2017/01/10 3,325 3,360 3,310 3,330 192,500
2017/01/06 3,320 3,335 3,260 3,315 153,300
2017/01/05 3,340 3,355 3,295 3,305 155,700
2017/01/04 3,270 3,350 3,270 3,330 150,800
2016/12/30 3,300 3,320 3,270 3,305 90,300
2016/12/29 3,265 3,315 3,265 3,290 126,500
2016/12/28 3,315 3,330 3,265 3,280 200,600
2016/12/27 3,330 3,355 3,295 3,340 135,800
2016/12/26 3,410 3,420 3,320 3,330 158,200
2016/12/22 3,325 3,395 3,310 3,390 256,500
2016/12/21 3,305 3,320 3,275 3,305 113,900
2016/12/20 3,240 3,310 3,235 3,295 119,600
2016/12/19 3,240 3,255 3,210 3,255 127,800
2016/12/16 3,265 3,315 3,260 3,280 140,100
2016/12/15 3,235 3,265 3,205 3,255 115,700
2016/12/14 3,310 3,310 3,230 3,240 224,500
2016/12/13 3,190 3,350 3,190 3,320 343,500
2016/12/12 3,065 3,200 3,050 3,190 358,400
2016/12/09 2,957 3,095 2,957 3,080 301,300
2016/12/08 2,970 2,996 2,931 2,988 245,700
2016/12/07 3,060 3,060 2,948 2,971 337,800
2016/12/06 3,100 3,110 3,065 3,075 281,100
2016/12/05 3,015 3,110 3,015 3,060 729,700
2016/12/02 2,911 2,966 2,881 2,958 208,000
2016/12/01 3,025 3,025 2,912 2,931 310,300
2016/11/30 2,958 3,015 2,925 2,994 289,600
2016/11/29 2,900 2,963 2,894 2,954 143,500
2016/11/28 2,848 2,899 2,848 2,896 98,800
2016/11/25 2,899 2,899 2,843 2,872 158,200
2016/11/24 2,958 2,964 2,905 2,906 106,800
2016/11/22 2,921 2,947 2,905 2,943 201,900
2016/11/21 2,912 2,977 2,901 2,948 155,100
2016/11/18 2,920 2,923 2,880 2,892 135,700
2016/11/17 2,885 2,918 2,877 2,905 81,700
2016/11/16 2,889 2,904 2,857 2,896 97,300
2016/11/15 2,845 2,873 2,814 2,871 155,300
2016/11/14 2,909 2,923 2,846 2,866 244,900
2016/11/11 2,985 2,991 2,917 2,938 176,100
2016/11/10 3,000 3,045 2,952 3,010 229,500
2016/11/09 2,950 2,977 2,823 2,836 225,700
2016/11/08 2,937 2,938 2,888 2,921 188,900
2016/11/07 2,955 2,964 2,917 2,948 152,800
2016/11/04 3,010 3,025 2,948 2,958 244,900
2016/11/02 3,050 3,065 3,035 3,050 98,300
2016/11/01 3,025 3,070 3,000 3,065 147,900
2016/10/31 3,055 3,055 2,990 3,025 217,900
2016/10/28 3,070 3,080 3,045 3,055 170,500
2016/10/27 3,005 3,080 3,005 3,070 180,200
2016/10/26 3,015 3,050 3,005 3,030 165,500
2016/10/25 2,972 3,020 2,972 3,015 160,900
2016/10/24 2,954 2,979 2,925 2,974 209,800
2016/10/21 2,984 3,010 2,964 2,972 120,100
2016/10/20 3,000 3,015 2,941 2,984 238,200
2016/10/19 2,967 3,040 2,952 3,025 255,700
2016/10/18 2,937 2,971 2,929 2,970 151,000
2016/10/17 2,925 2,963 2,907 2,956 190,500
2016/10/14 2,944 2,978 2,915 2,928 219,100
2016/10/13 2,910 2,980 2,905 2,952 389,900
2016/10/12 2,815 2,928 2,815 2,900 744,300
2016/10/11 2,873 2,896 2,752 2,801 1,229,500
2016/10/07 2,600 2,648 2,591 2,623 313,500
2016/10/06 2,526 2,578 2,504 2,573 170,600
2016/10/05 2,550 2,568 2,509 2,521 158,200
2016/10/04 2,556 2,566 2,536 2,558 148,200
2016/10/03 2,569 2,586 2,546 2,556 114,100
2016/09/30 2,580 2,580 2,528 2,551 178,300
2016/09/29 2,669 2,669 2,620 2,623 101,400
2016/09/28 2,630 2,669 2,613 2,656 139,600
2016/09/27 2,584 2,618 2,559 2,618 103,000
2016/09/26 2,620 2,629 2,586 2,589 97,100
2016/09/23 2,598 2,634 2,588 2,626 130,200
2016/09/21 2,575 2,597 2,541 2,594 135,000
2016/09/20 2,500 2,587 2,480 2,575 179,600
2016/09/16 2,470 2,519 2,460 2,517 118,300
2016/09/15 2,453 2,478 2,441 2,476 56,500
2016/09/14 2,460 2,476 2,454 2,457 58,300
2016/09/13 2,500 2,527 2,450 2,460 93,400
2016/09/12 2,433 2,495 2,412 2,489 74,700
2016/09/09 2,522 2,523 2,465 2,475 109,200
2016/09/08 2,550 2,580 2,516 2,522 173,300
2016/09/07 2,515 2,578 2,497 2,555 201,800
2016/09/06 2,490 2,533 2,490 2,519 121,000
2016/09/05 2,485 2,512 2,455 2,487 137,500
2016/09/02 2,416 2,508 2,416 2,474 315,900
2016/09/01 2,320 2,414 2,310 2,408 214,100
2016/08/31 2,239 2,300 2,198 2,291 229,600
2016/08/30 2,220 2,246 2,194 2,225 139,700
2016/08/29 2,253 2,275 2,220 2,236 81,900
2016/08/26 2,245 2,249 2,200 2,207 156,500
2016/08/25 2,247 2,261 2,221 2,243 110,500
2016/08/24 2,296 2,309 2,256 2,261 102,600
2016/08/23 2,246 2,297 2,241 2,288 138,800
2016/08/22 2,301 2,301 2,221 2,259 203,300
2016/08/19 2,329 2,337 2,271 2,302 118,300
2016/08/18 2,386 2,415 2,341 2,342 103,000
2016/08/17 2,350 2,426 2,322 2,422 162,100
2016/08/16 2,426 2,426 2,336 2,360 95,800
2016/08/15 2,444 2,445 2,395 2,405 68,100
2016/08/12 2,424 2,432 2,388 2,414 80,700
2016/08/10 2,396 2,418 2,371 2,388 90,800
2016/08/09 2,313 2,394 2,306 2,389 143,000
2016/08/08 2,349 2,361 2,306 2,321 108,100
2016/08/05 2,314 2,334 2,306 2,318 92,200
2016/08/04 2,400 2,405 2,309 2,314 206,300
2016/08/03 2,409 2,440 2,390 2,392 134,600
2016/08/02 2,464 2,516 2,434 2,441 148,700
2016/08/01 2,532 2,532 2,472 2,480 139,700
2016/07/29 2,537 2,545 2,496 2,538 115,300
2016/07/28 2,521 2,560 2,511 2,537 118,800
2016/07/27 2,589 2,608 2,543 2,561 209,600
2016/07/26 2,630 2,658 2,572 2,590 317,300
2016/07/25 2,562 2,655 2,550 2,622 509,400
2016/07/22 2,510 2,562 2,500 2,553 319,500
2016/07/21 2,500 2,575 2,485 2,498 246,500
2016/07/20 2,435 2,475 2,412 2,475 148,100
2016/07/19 2,409 2,436 2,376 2,435 145,300
2016/07/15 2,430 2,455 2,374 2,382 192,900
2016/07/14 2,457 2,486 2,424 2,430 350,000
2016/07/13 2,460 2,509 2,448 2,493 532,100
2016/07/12 2,400 2,514 2,280 2,343 851,600
2016/07/11 2,190 2,271 2,182 2,263 352,800
2016/07/08 2,186 2,201 2,138 2,142 108,400
2016/07/07 2,188 2,215 2,165 2,179 197,800
2016/07/06 2,149 2,192 2,118 2,191 192,600
2016/07/05 2,191 2,213 2,162 2,181 217,200
2016/07/04 2,275 2,288 2,189 2,241 317,100
2016/07/01 2,248 2,304 2,234 2,302 152,400
2016/06/30 2,298 2,298 2,215 2,217 129,900
2016/06/29 2,288 2,288 2,236 2,264 149,700
2016/06/28 2,176 2,251 2,171 2,245 127,000
2016/06/27 2,135 2,208 2,135 2,202 213,300
2016/06/24 2,250 2,258 2,051 2,096 271,800
2016/06/23 2,234 2,246 2,211 2,246 121,100
2016/06/22 2,278 2,278 2,227 2,238 215,600
2016/06/21 2,269 2,300 2,251 2,295 134,700
2016/06/20 2,291 2,311 2,265 2,281 122,600
2016/06/17 2,298 2,319 2,241 2,244 312,700
2016/06/16 2,340 2,345 2,253 2,265 218,000
2016/06/15 2,318 2,356 2,304 2,334 199,400
2016/06/14 2,350 2,380 2,297 2,343 263,400
2016/06/13 2,425 2,436 2,377 2,379 231,100
2016/06/10 2,522 2,524 2,458 2,475 179,700
2016/06/09 2,521 2,552 2,502 2,514 114,300
2016/06/08 2,520 2,537 2,505 2,521 129,700
2016/06/07 2,516 2,529 2,502 2,516 105,300
2016/06/06 2,500 2,526 2,482 2,514 159,400
2016/06/03 2,551 2,559 2,513 2,539 208,300
2016/06/02 2,573 2,588 2,547 2,551 157,700
2016/06/01 2,615 2,616 2,563 2,581 182,500
2016/05/31 2,645 2,647 2,611 2,635 180,800
2016/05/30 2,590 2,640 2,575 2,640 200,200
2016/05/27 2,597 2,616 2,555 2,578 302,500
2016/05/26 2,620 2,630 2,599 2,601 496,400
2016/05/25 2,588 2,619 2,580 2,603 382,700
2016/05/24 2,700 2,701 2,541 2,550 805,300
2016/05/23 2,791 2,792 2,693 2,708 461,200
2016/05/20 2,800 2,832 2,789 2,820 123,600
2016/05/19 2,845 2,847 2,805 2,818 228,300
2016/05/18 2,855 2,870 2,837 2,850 180,500
2016/05/17 2,830 2,865 2,821 2,865 139,100
2016/05/16 2,833 2,862 2,807 2,819 194,200
2016/05/13 2,822 2,855 2,813 2,842 165,600
2016/05/12 2,768 2,822 2,763 2,820 167,200
2016/05/11 2,760 2,779 2,716 2,768 160,000
2016/05/10 2,695 2,754 2,690 2,747 218,400
2016/05/09 2,710 2,723 2,674 2,695 306,600
2016/05/06 2,696 2,731 2,675 2,721 174,600
2016/05/02 2,698 2,702 2,660 2,698 195,100
2016/04/28 2,783 2,818 2,756 2,769 260,700
2016/04/27 2,747 2,769 2,737 2,767 160,900
2016/04/26 2,725 2,747 2,707 2,747 146,100
2016/04/25 2,760 2,765 2,723 2,728 164,700
2016/04/22 2,759 2,769 2,712 2,760 284,000
2016/04/21 2,731 2,764 2,705 2,758 288,900
2016/04/20 2,665 2,697 2,656 2,673 234,600
2016/04/19 2,624 2,649 2,616 2,648 190,200
2016/04/18 2,592 2,609 2,573 2,583 184,900
2016/04/15 2,635 2,644 2,607 2,630 216,700
2016/04/14 2,647 2,672 2,626 2,652 352,100
2016/04/13 2,623 2,647 2,603 2,620 264,500
2016/04/12 2,670 2,689 2,617 2,624 471,200
2016/04/11 2,800 2,828 2,657 2,691 534,400
2016/04/08 2,690 2,788 2,690 2,778 178,000
2016/04/07 2,776 2,778 2,703 2,728 224,000
2016/04/06 2,785 2,808 2,752 2,800 135,800
2016/04/05 2,887 2,887 2,796 2,802 133,900
2016/04/04 2,820 2,913 2,815 2,889 190,400

このページの先頭へ