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
2015/12/30 2,875 2,909 2,858 2,864 175,500
2015/12/29 2,830 2,869 2,786 2,863 178,300
2015/12/28 2,850 2,877 2,767 2,813 184,600
2015/12/25 2,755 2,836 2,743 2,827 199,800
2015/12/24 2,790 2,828 2,745 2,755 151,800
2015/12/22 2,724 2,779 2,685 2,761 126,400
2015/12/21 2,712 2,748 2,677 2,730 119,700
2015/12/18 2,760 2,791 2,703 2,703 170,900
2015/12/17 2,710 2,766 2,710 2,758 112,000
2015/12/16 2,697 2,713 2,641 2,683 111,800
2015/12/15 2,731 2,776 2,687 2,696 160,100
2015/12/14 2,597 2,720 2,583 2,715 212,200
2015/12/11 2,666 2,697 2,644 2,654 149,100
2015/12/10 2,682 2,728 2,680 2,700 125,900
2015/12/09 2,735 2,798 2,678 2,703 245,000
2015/12/08 2,770 2,842 2,748 2,781 351,800
2015/12/07 2,660 2,757 2,660 2,747 293,500
2015/12/04 2,626 2,645 2,610 2,627 129,700
2015/12/03 2,620 2,662 2,605 2,656 277,200
2015/12/02 2,484 2,615 2,478 2,597 303,100
2015/12/01 2,477 2,480 2,449 2,480 120,200
2015/11/30 2,503 2,510 2,462 2,481 102,400
2015/11/27 2,500 2,525 2,490 2,512 106,500
2015/11/26 2,468 2,504 2,463 2,500 123,800
2015/11/25 2,480 2,488 2,453 2,468 83,100
2015/11/24 2,490 2,492 2,461 2,476 66,700
2015/11/20 2,497 2,518 2,478 2,494 71,500
2015/11/19 2,478 2,510 2,464 2,497 83,400
2015/11/18 2,510 2,541 2,464 2,472 85,800
2015/11/17 2,461 2,518 2,461 2,504 136,700
2015/11/16 2,423 2,460 2,418 2,449 73,200
2015/11/13 2,451 2,494 2,440 2,460 113,300
2015/11/12 2,470 2,496 2,464 2,476 55,000
2015/11/11 2,475 2,490 2,452 2,474 88,200
2015/11/10 2,480 2,515 2,473 2,486 94,800
2015/11/09 2,489 2,515 2,485 2,499 92,500
2015/11/06 2,497 2,519 2,479 2,494 78,800
2015/11/05 2,495 2,512 2,462 2,491 136,700
2015/11/04 2,540 2,545 2,470 2,494 145,600
2015/11/02 2,570 2,570 2,522 2,533 134,200
2015/10/30 2,528 2,595 2,515 2,570 214,000
2015/10/29 2,550 2,570 2,493 2,531 207,800
2015/10/28 2,460 2,522 2,454 2,513 278,000
2015/10/27 2,458 2,494 2,436 2,454 128,300
2015/10/26 2,480 2,480 2,453 2,460 115,000
2015/10/23 2,490 2,496 2,465 2,474 128,000
2015/10/22 2,423 2,485 2,423 2,478 148,900
2015/10/21 2,391 2,454 2,378 2,452 151,200
2015/10/20 2,397 2,429 2,371 2,421 146,900
2015/10/19 2,419 2,440 2,390 2,397 179,200
2015/10/16 2,390 2,422 2,370 2,411 197,400
2015/10/15 2,396 2,433 2,371 2,381 267,900
2015/10/14 2,397 2,460 2,389 2,414 432,700
2015/10/13 2,306 2,447 2,306 2,416 874,400
2015/10/09 2,235 2,235 2,179 2,212 297,300
2015/10/08 2,285 2,285 2,226 2,235 210,500
2015/10/07 2,230 2,304 2,229 2,293 373,200
2015/10/06 2,257 2,375 2,140 2,222 573,600
2015/10/05 2,060 2,100 2,000 2,038 107,100
2015/10/02 1,992 1,998 1,951 1,970 76,000
2015/10/01 1,994 2,003 1,963 1,993 76,000
2015/09/30 1,970 1,999 1,946 1,970 76,200
2015/09/29 1,974 1,974 1,930 1,943 85,300
2015/09/28 1,980 1,998 1,951 1,989 88,000
2015/09/25 1,924 1,963 1,917 1,963 72,500
2015/09/24 1,904 1,951 1,901 1,927 84,200
2015/09/18 1,955 1,957 1,920 1,932 92,800
2015/09/17 1,914 1,964 1,910 1,960 82,300
2015/09/16 1,928 1,928 1,866 1,905 71,900
2015/09/15 1,869 1,937 1,861 1,918 88,900
2015/09/14 1,906 1,913 1,849 1,855 58,200
2015/09/11 1,898 1,917 1,843 1,906 160,700
2015/09/10 1,820 1,836 1,802 1,818 63,700
2015/09/09 1,839 1,865 1,817 1,846 106,100
2015/09/08 1,825 1,843 1,795 1,806 76,400
2015/09/07 1,816 1,841 1,801 1,829 75,400
2015/09/04 1,872 1,872 1,815 1,840 70,100
2015/09/03 1,891 1,920 1,864 1,868 63,700
2015/09/02 1,867 1,920 1,843 1,879 111,100
2015/09/01 1,959 1,959 1,885 1,889 87,500
2015/08/31 1,953 1,970 1,923 1,963 68,800
2015/08/28 1,975 1,978 1,931 1,953 91,400
2015/08/27 1,919 1,961 1,890 1,916 103,800
2015/08/26 1,885 1,913 1,851 1,873 125,200
2015/08/25 1,833 1,935 1,815 1,845 146,600
2015/08/24 1,977 1,984 1,910 1,911 119,800
2015/08/21 2,004 2,036 2,002 2,007 90,500
2015/08/20 2,084 2,090 2,052 2,052 90,300
2015/08/19 2,120 2,120 2,085 2,098 79,100
2015/08/18 2,155 2,156 2,121 2,134 56,400
2015/08/17 2,139 2,169 2,134 2,163 49,900
2015/08/14 2,120 2,158 2,109 2,139 78,300
2015/08/13 2,100 2,144 2,072 2,128 128,200
2015/08/12 2,166 2,174 2,109 2,136 72,000
2015/08/11 2,200 2,212 2,150 2,167 70,600
2015/08/10 2,166 2,193 2,152 2,192 102,100
2015/08/07 2,201 2,210 2,141 2,170 135,200
2015/08/06 2,222 2,239 2,203 2,212 56,500
2015/08/05 2,223 2,238 2,203 2,222 67,000
2015/08/04 2,239 2,240 2,217 2,226 69,000
2015/08/03 2,270 2,270 2,230 2,254 75,500
2015/07/31 2,256 2,300 2,256 2,284 106,700
2015/07/30 2,237 2,271 2,232 2,254 82,400
2015/07/29 2,184 2,276 2,184 2,276 131,200
2015/07/28 2,190 2,228 2,175 2,210 86,600
2015/07/27 2,246 2,250 2,200 2,203 80,100
2015/07/24 2,274 2,274 2,237 2,243 54,500
2015/07/23 2,265 2,274 2,245 2,273 81,500
2015/07/22 2,251 2,261 2,130 2,221 138,000
2015/07/21 2,276 2,294 2,260 2,276 51,400
2015/07/17 2,284 2,286 2,256 2,272 79,900
2015/07/16 2,311 2,311 2,274 2,283 80,300
2015/07/15 2,265 2,314 2,256 2,294 133,900
2015/07/14 2,298 2,298 2,251 2,265 126,100
2015/07/13 2,209 2,300 2,181 2,259 201,700
2015/07/10 2,235 2,269 2,161 2,196 173,300
2015/07/09 2,194 2,233 2,142 2,233 149,000
2015/07/08 2,311 2,311 2,244 2,244 136,800
2015/07/07 2,295 2,317 2,282 2,311 86,800
2015/07/06 2,294 2,313 2,270 2,277 99,400
2015/07/03 2,351 2,351 2,304 2,314 95,900
2015/07/02 2,383 2,387 2,343 2,352 92,600
2015/07/01 2,350 2,358 2,322 2,355 65,600
2015/06/30 2,303 2,343 2,302 2,338 92,300
2015/06/29 2,300 2,334 2,288 2,305 160,900
2015/06/26 2,359 2,389 2,359 2,362 105,900
2015/06/25 2,380 2,414 2,372 2,387 97,500
2015/06/24 2,400 2,440 2,380 2,405 156,300
2015/06/23 2,334 2,373 2,334 2,371 146,500
2015/06/22 2,320 2,361 2,317 2,331 116,000
2015/06/19 2,260 2,335 2,257 2,315 181,800
2015/06/18 2,255 2,261 2,234 2,234 56,800
2015/06/17 2,240 2,265 2,240 2,254 60,800
2015/06/16 2,249 2,268 2,238 2,247 79,300
2015/06/15 2,251 2,268 2,237 2,252 48,500
2015/06/12 2,299 2,299 2,263 2,263 133,700
2015/06/11 2,236 2,285 2,233 2,285 105,500
2015/06/10 2,242 2,256 2,226 2,233 87,600
2015/06/09 2,240 2,267 2,239 2,242 95,900
2015/06/08 2,270 2,279 2,252 2,253 64,700
2015/06/05 2,271 2,294 2,257 2,277 116,000
2015/06/04 2,323 2,325 2,282 2,302 139,400
2015/06/03 2,270 2,320 2,264 2,300 321,700
2015/06/02 2,215 2,250 2,215 2,245 191,200
2015/06/01 2,189 2,217 2,188 2,215 184,800
2015/05/29 2,125 2,213 2,125 2,189 417,600
2015/05/28 2,135 2,143 2,121 2,123 135,900
2015/05/27 2,148 2,153 2,110 2,143 318,000
2015/05/26 2,150 2,174 2,146 2,169 332,000
2015/05/25 2,160 2,177 2,150 2,155 150,600
2015/05/22 2,170 2,172 2,147 2,159 190,200
2015/05/21 2,188 2,197 2,167 2,173 190,900
2015/05/20 2,188 2,212 2,171 2,188 190,000
2015/05/19 2,160 2,186 2,150 2,178 160,800
2015/05/18 2,150 2,179 2,149 2,172 126,000
2015/05/15 2,120 2,146 2,112 2,140 125,700
2015/05/14 2,113 2,127 2,112 2,115 113,800
2015/05/13 2,147 2,147 2,114 2,127 116,800
2015/05/12 2,128 2,149 2,122 2,144 120,000
2015/05/11 2,138 2,149 2,113 2,127 196,600
2015/05/08 2,080 2,114 2,080 2,104 108,900
2015/05/07 2,090 2,120 2,084 2,093 165,500
2015/05/01 2,070 2,091 2,053 2,090 110,200
2015/04/30 2,094 2,095 2,071 2,075 149,700
2015/04/28 2,112 2,122 2,092 2,112 105,400
2015/04/27 2,128 2,140 2,091 2,104 140,300
2015/04/24 2,113 2,118 2,090 2,111 105,900
2015/04/23 2,133 2,135 2,111 2,114 94,200
2015/04/22 2,139 2,144 2,115 2,129 86,200
2015/04/21 2,115 2,130 2,108 2,125 100,900
2015/04/20 2,116 2,135 2,106 2,115 92,800
2015/04/17 2,141 2,150 2,113 2,133 159,300
2015/04/16 2,165 2,184 2,128 2,158 139,100
2015/04/15 2,172 2,198 2,103 2,160 398,100
2015/04/14 2,110 2,181 2,110 2,172 443,800
2015/04/13 2,065 2,114 2,065 2,098 235,100
2015/04/10 2,060 2,085 2,050 2,059 152,900
2015/04/09 2,061 2,086 2,053 2,074 194,400
2015/04/08 2,035 2,065 2,029 2,060 139,300
2015/04/07 2,060 2,060 2,009 2,026 186,200
2015/04/06 2,000 2,057 2,000 2,054 209,100
2015/04/03 1,973 2,000 1,958 2,000 130,000
2015/04/02 1,955 1,978 1,948 1,973 83,400
2015/04/01 1,953 1,966 1,938 1,951 119,200
2015/03/31 1,994 2,000 1,951 1,955 141,700
2015/03/30 1,955 1,987 1,955 1,984 126,300
2015/03/27 1,950 1,970 1,933 1,948 120,600
2015/03/26 1,965 1,970 1,950 1,960 81,000
2015/03/25 1,976 1,978 1,953 1,969 93,700
2015/03/24 1,935 1,979 1,927 1,979 140,200
2015/03/23 1,950 1,950 1,924 1,935 85,000
2015/03/20 1,932 1,932 1,911 1,928 125,200
2015/03/19 1,963 1,970 1,924 1,940 81,300
2015/03/18 1,967 1,971 1,947 1,963 59,900
2015/03/17 1,987 1,994 1,957 1,968 68,500
2015/03/16 1,989 1,995 1,963 1,972 92,200
2015/03/13 1,994 1,994 1,961 1,987 161,800
2015/03/12 1,955 1,994 1,953 1,985 117,400
2015/03/11 1,970 1,975 1,945 1,949 90,300
2015/03/10 1,994 2,005 1,966 1,977 163,100
2015/03/09 1,944 1,980 1,933 1,972 127,100
2015/03/06 1,901 1,954 1,896 1,949 107,800
2015/03/05 1,905 1,913 1,891 1,907 114,200
2015/03/04 1,901 1,932 1,901 1,913 98,100
2015/03/03 1,920 1,932 1,906 1,918 92,300
2015/03/02 1,918 1,935 1,906 1,913 89,400
2015/02/27 1,947 1,955 1,926 1,928 100,000
2015/02/26 1,945 1,947 1,921 1,946 94,500
2015/02/25 1,936 1,949 1,925 1,945 80,200
2015/02/24 1,954 1,960 1,925 1,930 111,700
2015/02/23 1,978 1,980 1,945 1,963 98,400
2015/02/20 1,951 1,971 1,930 1,964 124,400
2015/02/19 1,937 1,957 1,910 1,948 172,700
2015/02/18 1,933 1,966 1,924 1,937 174,400
2015/02/17 1,890 1,929 1,880 1,916 209,100
2015/02/16 1,905 1,939 1,892 1,894 121,200
2015/02/13 1,908 1,929 1,901 1,903 120,000
2015/02/12 1,902 1,945 1,898 1,917 125,400
2015/02/10 1,923 1,940 1,883 1,902 120,100
2015/02/09 1,916 1,922 1,904 1,920 70,900
2015/02/06 1,950 1,961 1,911 1,920 76,400
2015/02/05 1,960 1,974 1,937 1,943 116,100
2015/02/04 2,013 2,018 1,962 1,971 109,400
2015/02/03 2,035 2,040 1,966 1,974 162,800
2015/02/02 2,040 2,045 2,011 2,024 150,900
2015/01/30 2,050 2,090 2,032 2,051 252,400
2015/01/29 2,015 2,064 2,004 2,004 373,200
2015/01/28 1,985 2,030 1,980 2,021 139,900
2015/01/27 1,981 2,008 1,961 1,990 114,100
2015/01/26 1,961 1,984 1,930 1,981 86,200
2015/01/23 2,010 2,010 1,966 1,984 83,800
2015/01/22 2,020 2,026 1,971 1,985 95,200
2015/01/21 1,995 2,017 1,967 2,011 146,100
2015/01/20 1,960 1,993 1,946 1,990 102,200
2015/01/19 1,981 1,995 1,961 1,972 114,700
2015/01/16 2,000 2,004 1,914 1,962 245,800
2015/01/15 2,093 2,100 1,996 2,014 296,000
2015/01/14 2,070 2,115 1,969 2,087 234,600
2015/01/13 1,991 2,066 1,952 2,066 380,500
2015/01/09 2,075 2,088 2,051 2,073 155,800
2015/01/08 2,000 2,075 1,990 2,055 228,000
2015/01/07 1,952 1,994 1,952 1,980 104,500
2015/01/06 1,980 1,994 1,955 1,962 123,100
2015/01/05 1,991 2,009 1,981 1,997 77,900

このページの先頭へ