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

サクサホールディングス(6675)の株価時系列情報

サクサホールディングス(6675)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
2024/03/28 3,065 3,085 2,998 3,005 31,000
2024/03/27 3,220 3,265 3,180 3,215 44,800
2024/03/26 3,255 3,275 3,220 3,230 11,300
2024/03/25 3,295 3,335 3,230 3,255 31,400
2024/03/22 3,260 3,260 3,190 3,235 10,100
2024/03/21 3,260 3,260 3,210 3,240 16,000
2024/03/19 3,150 3,230 3,150 3,220 15,700
2024/03/18 3,090 3,155 3,090 3,155 22,000
2024/03/15 3,100 3,130 3,080 3,090 7,900
2024/03/14 3,110 3,130 3,070 3,130 9,900
2024/03/13 3,195 3,195 3,075 3,090 11,500
2024/03/12 3,120 3,180 3,095 3,180 9,700
2024/03/11 3,255 3,255 3,080 3,120 34,600
2024/03/08 3,210 3,330 3,175 3,275 21,900
2024/03/07 3,300 3,300 3,205 3,235 11,200
2024/03/06 3,215 3,300 3,215 3,270 12,900
2024/03/05 3,220 3,270 3,205 3,245 11,500
2024/03/04 3,305 3,310 3,220 3,245 20,200
2024/03/01 3,330 3,330 3,260 3,260 15,000
2024/02/29 3,325 3,340 3,290 3,320 22,700
2024/02/28 3,250 3,435 3,250 3,385 34,000
2024/02/27 3,250 3,310 3,230 3,270 29,200
2024/02/26 3,115 3,310 3,115 3,265 45,500
2024/02/22 3,130 3,190 3,115 3,145 23,500
2024/02/21 3,165 3,200 3,105 3,115 14,700
2024/02/20 3,200 3,245 3,170 3,170 18,900
2024/02/19 3,110 3,215 3,110 3,170 33,900
2024/02/16 3,135 3,180 3,060 3,105 27,100
2024/02/15 3,170 3,195 3,110 3,135 31,000
2024/02/14 3,155 3,280 3,130 3,130 86,500
2024/02/13 3,030 3,200 3,030 3,200 202,600
2024/02/09 2,810 2,811 2,739 2,739 33,100
2024/02/08 2,842 2,900 2,808 2,845 25,300
2024/02/07 2,841 2,878 2,832 2,835 13,000
2024/02/06 2,820 2,865 2,815 2,840 11,600
2024/02/05 2,800 2,840 2,800 2,812 11,100
2024/02/02 2,776 2,813 2,703 2,781 16,000
2024/02/01 2,819 2,819 2,776 2,776 17,500
2024/01/31 2,795 2,892 2,763 2,819 24,400
2024/01/30 2,755 2,801 2,716 2,795 48,600
2024/01/29 2,674 2,774 2,674 2,755 24,100
2024/01/26 2,587 2,735 2,587 2,671 47,800
2024/01/25 2,598 2,644 2,579 2,587 22,700
2024/01/24 2,611 2,631 2,575 2,613 14,600
2024/01/23 2,635 2,680 2,610 2,611 14,700
2024/01/22 2,563 2,648 2,560 2,632 18,200
2024/01/19 2,577 2,584 2,552 2,553 22,900
2024/01/18 2,555 2,636 2,555 2,601 16,500
2024/01/17 2,561 2,608 2,543 2,559 18,400
2024/01/16 2,627 2,629 2,550 2,559 17,600
2024/01/15 2,573 2,669 2,573 2,627 42,300
2024/01/12 2,597 2,598 2,494 2,517 40,300
2024/01/11 2,600 2,652 2,594 2,617 18,700
2024/01/10 2,593 2,614 2,578 2,597 6,900
2024/01/09 2,647 2,656 2,611 2,611 13,300
2024/01/05 2,602 2,608 2,569 2,604 9,900
2024/01/04 2,585 2,621 2,563 2,592 12,000
2023/12/29 2,522 2,601 2,518 2,583 16,300
2023/12/28 2,624 2,624 2,542 2,545 14,700
2023/12/27 2,594 2,624 2,570 2,624 14,000
2023/12/26 2,624 2,633 2,570 2,594 6,500
2023/12/25 2,648 2,648 2,595 2,603 11,600
2023/12/22 2,636 2,682 2,636 2,643 13,400
2023/12/21 2,640 2,663 2,608 2,635 16,200
2023/12/20 2,708 2,711 2,650 2,654 21,100
2023/12/19 2,667 2,762 2,667 2,708 33,800
2023/12/18 2,581 2,648 2,560 2,645 14,000
2023/12/15 2,658 2,658 2,559 2,578 9,600
2023/12/14 2,590 2,662 2,585 2,649 23,600
2023/12/13 2,642 2,672 2,581 2,584 15,700
2023/12/12 2,679 2,722 2,651 2,669 18,800
2023/12/11 2,577 2,695 2,577 2,695 27,200
2023/12/08 2,606 2,606 2,544 2,565 48,900
2023/12/07 2,596 2,659 2,563 2,609 48,100
2023/12/06 2,584 2,655 2,584 2,619 19,300
2023/12/05 2,627 2,660 2,550 2,576 63,900
2023/12/04 2,583 2,639 2,583 2,627 32,000
2023/12/01 2,700 2,723 2,575 2,577 38,200
2023/11/30 2,652 2,703 2,648 2,700 24,500
2023/11/29 2,611 2,689 2,611 2,665 27,700
2023/11/28 2,700 2,721 2,618 2,637 37,100
2023/11/27 2,510 2,724 2,510 2,709 70,900
2023/11/24 2,399 2,516 2,399 2,510 38,100
2023/11/22 2,336 2,397 2,328 2,396 16,400
2023/11/21 2,271 2,354 2,271 2,338 24,400
2023/11/20 2,300 2,360 2,283 2,283 23,400
2023/11/17 2,182 2,309 2,174 2,309 38,800
2023/11/16 2,222 2,241 2,177 2,203 40,600
2023/11/15 2,242 2,275 2,228 2,246 21,000
2023/11/14 2,339 2,339 2,237 2,267 32,800
2023/11/13 2,440 2,440 2,250 2,304 104,400
2023/11/10 2,280 2,377 2,279 2,340 43,200
2023/11/09 2,239 2,321 2,199 2,315 16,800
2023/11/08 2,239 2,239 2,150 2,205 23,900
2023/11/07 2,241 2,256 2,193 2,213 12,400
2023/11/06 2,201 2,255 2,197 2,251 12,900
2023/11/02 2,204 2,222 2,143 2,180 24,200
2023/11/01 2,222 2,225 2,159 2,179 13,900
2023/10/31 2,218 2,249 2,185 2,222 34,600
2023/10/30 2,295 2,295 2,221 2,221 40,400
2023/10/27 2,178 2,300 2,178 2,300 15,900
2023/10/26 2,200 2,203 2,162 2,178 19,800
2023/10/25 2,289 2,293 2,200 2,203 20,600
2023/10/24 2,315 2,315 2,192 2,274 22,900
2023/10/23 2,317 2,317 2,237 2,265 15,400
2023/10/20 2,296 2,344 2,285 2,317 15,700
2023/10/19 2,318 2,332 2,273 2,296 15,100
2023/10/18 2,247 2,334 2,247 2,328 17,700
2023/10/17 2,284 2,299 2,224 2,247 9,700
2023/10/16 2,246 2,278 2,221 2,243 9,800
2023/10/13 2,426 2,426 2,283 2,283 10,300
2023/10/12 2,428 2,499 2,370 2,448 11,100
2023/10/11 2,445 2,456 2,367 2,405 9,300
2023/10/10 2,461 2,505 2,400 2,423 18,400
2023/10/06 2,400 2,469 2,400 2,449 12,600
2023/10/05 2,336 2,381 2,336 2,375 14,800
2023/10/04 2,344 2,406 2,324 2,335 16,200
2023/10/03 2,402 2,469 2,374 2,400 24,900
2023/10/02 2,450 2,510 2,390 2,390 16,700
2023/09/29 2,490 2,524 2,450 2,450 17,600
2023/09/28 2,541 2,542 2,440 2,490 14,500
2023/09/27 2,496 2,528 2,447 2,528 13,800
2023/09/26 2,558 2,558 2,491 2,510 11,200
2023/09/25 2,504 2,572 2,504 2,544 9,200
2023/09/22 2,438 2,539 2,438 2,504 13,200
2023/09/21 2,460 2,478 2,437 2,473 6,500
2023/09/20 2,481 2,533 2,434 2,489 24,300
2023/09/19 2,500 2,535 2,458 2,508 13,700
2023/09/15 2,601 2,617 2,484 2,516 19,400
2023/09/14 2,541 2,609 2,512 2,590 12,300
2023/09/13 2,557 2,568 2,530 2,535 12,000
2023/09/12 2,548 2,599 2,548 2,573 6,400
2023/09/11 2,577 2,599 2,532 2,564 10,900
2023/09/08 2,593 2,647 2,580 2,600 17,000
2023/09/07 2,655 2,670 2,542 2,575 17,100
2023/09/06 2,572 2,674 2,572 2,630 26,500
2023/09/05 2,572 2,615 2,536 2,572 28,300
2023/09/04 2,570 2,680 2,550 2,607 52,000
2023/09/01 2,378 2,625 2,378 2,553 91,200
2023/08/31 2,387 2,400 2,335 2,378 12,200
2023/08/30 2,349 2,390 2,312 2,364 8,400
2023/08/29 2,314 2,356 2,309 2,347 10,000
2023/08/28 2,327 2,380 2,301 2,321 15,900
2023/08/25 2,260 2,299 2,221 2,280 9,600
2023/08/24 2,281 2,325 2,260 2,260 8,600
2023/08/23 2,213 2,300 2,174 2,275 18,800
2023/08/22 2,175 2,231 2,159 2,213 9,100
2023/08/21 2,168 2,199 2,152 2,175 8,200
2023/08/18 2,189 2,204 2,109 2,113 13,100
2023/08/17 2,236 2,236 2,163 2,208 12,700
2023/08/16 2,263 2,270 2,229 2,236 7,400
2023/08/15 2,251 2,273 2,225 2,263 12,600
2023/08/14 2,250 2,250 2,180 2,237 20,000
2023/08/10 2,384 2,384 2,254 2,254 32,700
2023/08/09 2,350 2,410 2,300 2,399 43,800
2023/08/08 2,234 2,360 2,216 2,350 43,200
2023/08/07 2,289 2,363 2,125 2,216 108,400
2023/08/04 2,104 2,203 2,101 2,203 24,500
2023/08/03 2,141 2,141 2,101 2,119 14,100
2023/08/02 2,182 2,201 2,141 2,148 13,600
2023/08/01 2,104 2,231 2,097 2,197 43,500
2023/07/31 2,055 2,105 2,055 2,091 22,000
2023/07/28 2,040 2,048 2,005 2,048 54,700
2023/07/27 2,100 2,102 2,053 2,065 15,200
2023/07/26 2,172 2,172 2,060 2,088 17,000
2023/07/25 2,127 2,176 2,115 2,152 13,300
2023/07/24 2,093 2,161 2,089 2,127 12,000
2023/07/21 2,149 2,169 2,071 2,071 10,900
2023/07/20 2,062 2,179 2,060 2,149 23,300
2023/07/19 2,020 2,078 2,020 2,062 6,600
2023/07/18 2,054 2,110 2,018 2,020 17,200
2023/07/14 2,107 2,131 2,075 2,095 7,100
2023/07/13 2,054 2,120 2,052 2,107 12,800
2023/07/12 2,127 2,127 2,041 2,065 15,600
2023/07/11 2,177 2,177 2,105 2,128 17,400
2023/07/10 2,248 2,248 2,164 2,188 19,500
2023/07/07 2,101 2,276 2,084 2,260 37,500
2023/07/06 2,105 2,170 2,095 2,127 16,600
2023/07/05 2,108 2,134 2,108 2,119 10,400
2023/07/04 2,130 2,180 2,113 2,141 12,200
2023/07/03 2,062 2,150 2,062 2,136 14,500
2023/06/30 2,029 2,113 2,019 2,101 11,400
2023/06/29 2,097 2,133 2,017 2,057 14,600
2023/06/28 2,053 2,094 2,026 2,083 8,000
2023/06/27 2,080 2,089 2,015 2,064 11,400
2023/06/26 2,001 2,114 1,990 2,080 21,800
2023/06/23 1,916 2,021 1,912 2,000 23,500
2023/06/22 1,928 1,972 1,901 1,914 17,800
2023/06/21 1,971 1,988 1,926 1,929 22,400
2023/06/20 1,874 1,985 1,874 1,973 25,100
2023/06/19 1,874 1,911 1,838 1,874 15,900
2023/06/16 1,800 1,909 1,800 1,867 23,200
2023/06/15 1,782 1,823 1,745 1,806 18,900
2023/06/14 1,809 1,830 1,781 1,794 16,800
2023/06/13 1,818 1,820 1,787 1,799 17,700
2023/06/12 1,765 1,820 1,765 1,792 11,000
2023/06/09 1,777 1,793 1,754 1,760 15,100
2023/06/08 1,812 1,817 1,768 1,773 14,000
2023/06/07 1,810 1,838 1,800 1,814 13,900
2023/06/06 1,840 1,840 1,803 1,808 17,600

このページの先頭へ