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(1377)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
2011/12/30 1,095 1,104 1,091 1,104 18,800
2011/12/29 1,091 1,104 1,088 1,099 27,600
2011/12/28 1,089 1,093 1,083 1,088 12,900
2011/12/27 1,075 1,090 1,072 1,087 22,300
2011/12/26 1,078 1,078 1,070 1,077 14,400
2011/12/22 1,065 1,068 1,060 1,065 19,000
2011/12/21 1,066 1,068 1,057 1,058 26,000
2011/12/20 1,061 1,068 1,060 1,061 18,600
2011/12/19 1,065 1,067 1,060 1,062 18,100
2011/12/16 1,075 1,079 1,064 1,064 18,700
2011/12/15 1,083 1,085 1,075 1,075 28,300
2011/12/14 1,085 1,092 1,081 1,081 19,900
2011/12/13 1,086 1,094 1,083 1,088 13,000
2011/12/12 1,098 1,100 1,093 1,094 18,800
2011/12/09 1,081 1,089 1,081 1,088 45,600
2011/12/08 1,090 1,094 1,089 1,093 12,500
2011/12/07 1,085 1,097 1,080 1,093 25,700
2011/12/06 1,091 1,092 1,081 1,081 25,500
2011/12/05 1,086 1,090 1,085 1,090 14,500
2011/12/02 1,096 1,096 1,084 1,086 22,100
2011/12/01 1,100 1,100 1,085 1,090 22,000
2011/11/30 1,087 1,097 1,081 1,083 42,000
2011/11/29 1,090 1,099 1,084 1,099 34,800
2011/11/28 1,086 1,086 1,076 1,081 22,100
2011/11/25 1,080 1,086 1,075 1,075 30,800
2011/11/24 1,112 1,116 1,077 1,077 59,500
2011/11/22 1,100 1,119 1,096 1,119 31,300
2011/11/21 1,088 1,099 1,085 1,099 14,700
2011/11/18 1,116 1,119 1,085 1,090 38,300
2011/11/17 1,107 1,124 1,098 1,123 20,500
2011/11/16 1,103 1,106 1,097 1,105 12,700
2011/11/15 1,090 1,108 1,090 1,103 23,200
2011/11/14 1,100 1,104 1,093 1,097 12,300
2011/11/11 1,080 1,100 1,080 1,100 26,200
2011/11/10 1,085 1,094 1,080 1,091 27,600
2011/11/09 1,094 1,103 1,088 1,103 34,800
2011/11/08 1,086 1,097 1,081 1,082 28,900
2011/11/07 1,100 1,102 1,085 1,089 40,400
2011/11/04 1,110 1,119 1,093 1,112 45,700
2011/11/02 1,100 1,117 1,091 1,115 38,000
2011/11/01 1,118 1,118 1,102 1,110 12,900
2011/10/31 1,125 1,138 1,118 1,118 32,000
2011/10/28 1,120 1,132 1,113 1,124 50,200
2011/10/27 1,103 1,110 1,080 1,110 33,600
2011/10/26 1,109 1,109 1,080 1,092 27,700
2011/10/25 1,126 1,130 1,103 1,104 36,700
2011/10/24 1,116 1,138 1,116 1,130 26,300
2011/10/21 1,123 1,127 1,110 1,110 18,900
2011/10/20 1,149 1,149 1,122 1,122 28,700
2011/10/19 1,156 1,165 1,138 1,144 30,600
2011/10/18 1,183 1,183 1,160 1,161 19,800
2011/10/17 1,153 1,182 1,153 1,173 18,600
2011/10/14 1,170 1,170 1,153 1,153 19,900
2011/10/13 1,186 1,190 1,173 1,174 13,700
2011/10/12 1,180 1,183 1,170 1,171 36,000
2011/10/11 1,160 1,198 1,159 1,194 63,000
2011/10/07 1,161 1,169 1,149 1,149 31,100
2011/10/06 1,131 1,165 1,131 1,165 29,500
2011/10/05 1,148 1,148 1,131 1,133 30,800
2011/10/04 1,167 1,168 1,141 1,141 36,800
2011/10/03 1,180 1,187 1,159 1,175 28,800
2011/09/30 1,185 1,195 1,177 1,195 42,800
2011/09/29 1,160 1,189 1,160 1,188 51,300
2011/09/28 1,160 1,177 1,150 1,177 62,000
2011/09/27 1,149 1,160 1,140 1,158 46,800
2011/09/26 1,149 1,149 1,134 1,141 51,900
2011/09/22 1,113 1,137 1,101 1,136 32,200
2011/09/21 1,142 1,144 1,117 1,117 22,900
2011/09/20 1,122 1,140 1,122 1,137 27,900
2011/09/16 1,119 1,137 1,119 1,134 42,300
2011/09/15 1,116 1,132 1,094 1,119 53,200
2011/09/14 1,086 1,112 1,075 1,112 60,800
2011/09/13 1,075 1,093 1,069 1,086 35,100
2011/09/12 1,102 1,118 1,045 1,070 74,700
2011/09/09 1,116 1,125 1,100 1,122 86,100
2011/09/08 1,090 1,103 1,089 1,092 19,400
2011/09/07 1,100 1,100 1,050 1,076 55,500
2011/09/06 1,099 1,110 1,085 1,097 30,600
2011/09/05 1,100 1,104 1,091 1,104 18,800
2011/09/02 1,120 1,121 1,105 1,114 31,000
2011/09/01 1,127 1,136 1,119 1,128 26,300
2011/08/31 1,110 1,134 1,106 1,130 36,500
2011/08/30 1,105 1,115 1,100 1,114 26,900
2011/08/29 1,090 1,100 1,080 1,099 20,600
2011/08/26 1,098 1,099 1,086 1,086 30,400
2011/08/25 1,097 1,107 1,091 1,091 28,200
2011/08/24 1,098 1,105 1,080 1,100 38,800
2011/08/23 1,096 1,110 1,081 1,092 50,600
2011/08/22 1,100 1,100 1,087 1,087 19,800
2011/08/19 1,081 1,102 1,080 1,098 24,800
2011/08/18 1,106 1,107 1,093 1,102 24,900
2011/08/17 1,103 1,107 1,088 1,106 21,700
2011/08/16 1,093 1,101 1,089 1,101 16,700
2011/08/15 1,087 1,095 1,081 1,091 30,000
2011/08/12 1,095 1,098 1,072 1,082 30,500
2011/08/11 1,049 1,089 1,046 1,088 51,100
2011/08/10 1,072 1,072 1,053 1,055 34,700
2011/08/09 1,049 1,052 1,025 1,046 71,600
2011/08/08 1,081 1,085 1,065 1,065 33,500
2011/08/05 1,090 1,090 1,060 1,080 107,500
2011/08/04 1,104 1,121 1,104 1,116 30,100
2011/08/03 1,118 1,119 1,105 1,109 47,200
2011/08/02 1,128 1,128 1,118 1,120 23,700
2011/08/01 1,117 1,130 1,116 1,121 35,200
2011/07/29 1,118 1,126 1,117 1,117 23,600
2011/07/28 1,127 1,130 1,116 1,119 46,600
2011/07/27 1,139 1,146 1,126 1,135 42,400
2011/07/26 1,153 1,159 1,142 1,142 45,300
2011/07/25 1,153 1,158 1,148 1,148 21,500
2011/07/22 1,165 1,167 1,153 1,157 28,700
2011/07/21 1,161 1,163 1,155 1,160 20,500
2011/07/20 1,162 1,166 1,154 1,156 31,200
2011/07/19 1,180 1,184 1,159 1,162 50,000
2011/07/15 1,172 1,189 1,172 1,187 23,600
2011/07/14 1,181 1,183 1,170 1,172 24,900
2011/07/13 1,174 1,188 1,174 1,187 35,300
2011/07/12 1,175 1,187 1,173 1,187 20,300
2011/07/11 1,188 1,189 1,173 1,189 32,400
2011/07/08 1,193 1,196 1,185 1,193 36,200
2011/07/07 1,187 1,193 1,184 1,192 16,900
2011/07/06 1,187 1,190 1,176 1,190 32,100
2011/07/05 1,182 1,192 1,179 1,187 31,500
2011/07/04 1,190 1,195 1,180 1,182 40,300
2011/07/01 1,185 1,188 1,179 1,188 62,000
2011/06/30 1,161 1,172 1,158 1,172 37,400
2011/06/29 1,159 1,165 1,154 1,164 31,900
2011/06/28 1,150 1,160 1,150 1,158 25,300
2011/06/27 1,155 1,155 1,144 1,150 39,800
2011/06/24 1,154 1,155 1,146 1,149 28,700
2011/06/23 1,136 1,150 1,134 1,148 31,200
2011/06/22 1,131 1,148 1,127 1,143 38,400
2011/06/21 1,119 1,136 1,114 1,131 38,300
2011/06/20 1,127 1,131 1,118 1,122 22,200
2011/06/17 1,125 1,128 1,109 1,127 51,600
2011/06/16 1,142 1,142 1,134 1,134 20,300
2011/06/15 1,139 1,144 1,126 1,143 31,500
2011/06/14 1,128 1,142 1,125 1,139 51,400
2011/06/13 1,115 1,131 1,104 1,128 43,400
2011/06/10 1,107 1,124 1,107 1,116 75,800
2011/06/09 1,102 1,113 1,095 1,111 51,100
2011/06/08 1,099 1,113 1,084 1,110 55,100
2011/06/07 1,100 1,104 1,095 1,099 56,200
2011/06/06 1,108 1,109 1,101 1,106 34,400
2011/06/03 1,130 1,134 1,107 1,112 65,100
2011/06/02 1,128 1,141 1,128 1,134 56,900
2011/06/01 1,150 1,150 1,135 1,141 55,300
2011/05/31 1,140 1,147 1,134 1,134 54,500
2011/05/30 1,142 1,145 1,136 1,140 39,000
2011/05/27 1,152 1,153 1,139 1,142 84,200
2011/05/26 1,159 1,168 1,159 1,161 157,500
2011/05/25 1,161 1,166 1,159 1,160 35,100
2011/05/24 1,166 1,172 1,163 1,165 40,500
2011/05/23 1,171 1,172 1,160 1,171 27,600
2011/05/20 1,172 1,178 1,169 1,172 29,000
2011/05/19 1,171 1,173 1,167 1,167 32,000
2011/05/18 1,149 1,167 1,149 1,165 32,300
2011/05/17 1,150 1,154 1,145 1,149 22,300
2011/05/16 1,150 1,152 1,148 1,149 22,000
2011/05/13 1,160 1,165 1,143 1,148 57,700
2011/05/12 1,168 1,169 1,160 1,160 32,900
2011/05/11 1,178 1,180 1,168 1,168 35,200
2011/05/10 1,165 1,178 1,163 1,174 28,200
2011/05/09 1,165 1,175 1,160 1,163 42,600
2011/05/06 1,161 1,165 1,154 1,165 36,600
2011/05/02 1,158 1,168 1,158 1,165 39,000
2011/04/28 1,144 1,149 1,140 1,149 44,300
2011/04/27 1,138 1,147 1,136 1,137 41,200
2011/04/26 1,143 1,147 1,136 1,137 39,300
2011/04/25 1,140 1,147 1,137 1,138 29,000
2011/04/22 1,152 1,153 1,141 1,141 59,800
2011/04/21 1,159 1,162 1,152 1,152 28,600
2011/04/20 1,158 1,172 1,152 1,156 36,900
2011/04/19 1,155 1,162 1,145 1,150 34,300
2011/04/18 1,162 1,176 1,162 1,165 40,300
2011/04/15 1,151 1,161 1,146 1,155 41,600
2011/04/14 1,150 1,153 1,144 1,147 32,200
2011/04/13 1,140 1,153 1,140 1,147 24,000
2011/04/12 1,145 1,150 1,139 1,140 39,300
2011/04/11 1,140 1,165 1,138 1,152 79,900
2011/04/08 1,130 1,152 1,123 1,144 60,400
2011/04/07 1,151 1,158 1,134 1,137 53,200
2011/04/06 1,165 1,175 1,151 1,154 62,600
2011/04/05 1,173 1,173 1,150 1,160 51,400
2011/04/04 1,197 1,200 1,166 1,172 66,200
2011/04/01 1,220 1,220 1,193 1,193 45,500
2011/03/31 1,220 1,222 1,204 1,222 54,600
2011/03/30 1,191 1,216 1,185 1,216 48,000
2011/03/29 1,194 1,199 1,175 1,193 49,200
2011/03/28 1,195 1,209 1,178 1,200 83,000
2011/03/25 1,166 1,193 1,161 1,190 96,400
2011/03/24 1,163 1,169 1,156 1,157 57,200
2011/03/23 1,169 1,169 1,153 1,162 54,800
2011/03/22 1,174 1,174 1,132 1,149 98,500
2011/03/18 1,100 1,149 1,100 1,149 89,800
2011/03/17 1,059 1,094 1,040 1,090 92,400
2011/03/16 1,021 1,073 1,013 1,073 111,200
2011/03/15 1,070 1,070 980 1,021 211,500
2011/03/14 1,070 1,146 1,043 1,100 147,700
2011/03/11 1,230 1,240 1,215 1,220 128,600
2011/03/10 1,256 1,259 1,225 1,231 123,100
2011/03/09 1,264 1,264 1,247 1,256 49,800
2011/03/08 1,242 1,265 1,242 1,259 92,700
2011/03/07 1,253 1,253 1,224 1,237 65,700
2011/03/04 1,269 1,270 1,251 1,253 84,900
2011/03/03 1,230 1,267 1,230 1,265 151,500
2011/03/02 1,246 1,246 1,229 1,229 41,800
2011/03/01 1,245 1,256 1,242 1,254 73,400
2011/02/28 1,236 1,244 1,226 1,238 53,700
2011/02/25 1,220 1,229 1,214 1,226 43,900
2011/02/24 1,239 1,248 1,231 1,232 88,000
2011/02/23 1,221 1,248 1,220 1,238 90,800
2011/02/22 1,241 1,243 1,231 1,234 52,700
2011/02/21 1,250 1,250 1,239 1,242 39,500
2011/02/18 1,252 1,252 1,243 1,248 35,900
2011/02/17 1,261 1,261 1,240 1,251 79,700
2011/02/16 1,250 1,262 1,249 1,255 86,900
2011/02/15 1,254 1,260 1,250 1,256 101,300
2011/02/14 1,250 1,254 1,248 1,253 87,100
2011/02/10 1,249 1,250 1,237 1,244 91,600
2011/02/09 1,245 1,257 1,241 1,253 147,000
2011/02/08 1,240 1,247 1,235 1,238 65,900
2011/02/07 1,240 1,249 1,238 1,240 93,200
2011/02/04 1,220 1,238 1,220 1,236 110,100
2011/02/03 1,224 1,224 1,212 1,217 79,300
2011/02/02 1,213 1,226 1,213 1,224 148,800
2011/02/01 1,200 1,212 1,200 1,210 100,400
2011/01/31 1,198 1,199 1,185 1,192 83,400
2011/01/28 1,219 1,219 1,200 1,200 138,200
2011/01/27 1,206 1,221 1,204 1,218 55,800
2011/01/26 1,220 1,220 1,202 1,212 74,100
2011/01/25 1,214 1,227 1,207 1,224 185,200
2011/01/24 1,200 1,215 1,200 1,214 147,500
2011/01/21 1,222 1,226 1,203 1,205 115,800
2011/01/20 1,237 1,241 1,210 1,227 182,600
2011/01/19 1,246 1,254 1,235 1,247 136,600
2011/01/18 1,248 1,270 1,244 1,246 338,900
2011/01/17 1,216 1,248 1,214 1,243 331,800
2011/01/14 1,208 1,213 1,190 1,206 394,100
2011/01/13 1,147 1,150 1,135 1,148 127,400
2011/01/12 1,148 1,150 1,126 1,127 90,800
2011/01/11 1,123 1,140 1,121 1,134 66,300
2011/01/07 1,122 1,123 1,118 1,118 37,900
2011/01/06 1,122 1,124 1,117 1,117 37,300
2011/01/05 1,123 1,123 1,115 1,116 36,400
2011/01/04 1,108 1,124 1,103 1,122 71,200

このページの先頭へ