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
2004/12/30 599 608 599 608 120,000
2004/12/29 592 599 588 595 173,000
2004/12/28 599 599 593 595 185,000
2004/12/27 600 604 596 601 161,000
2004/12/24 609 618 596 604 413,000
2004/12/22 596 615 591 608 552,000
2004/12/21 600 600 590 595 377,000
2004/12/20 585 602 585 596 269,000
2004/12/17 585 601 585 593 470,000
2004/12/16 606 607 592 595 934,000
2004/12/15 610 626 602 609 1,354,000
2004/12/14 592 627 590 613 2,649,000
2004/12/13 607 609 588 602 873,000
2004/12/10 596 605 582 602 1,042,000
2004/12/09 582 611 577 586 2,089,000
2004/12/08 568 584 564 577 364,000
2004/12/07 590 595 572 576 834,000
2004/12/06 579 594 576 594 1,327,000
2004/12/03 570 580 565 572 1,049,000
2004/12/02 580 582 553 560 1,639,000
2004/12/01 513 564 513 558 1,320,000
2004/11/30 487 520 487 503 221,000
2004/11/29 497 500 486 497 187,000
2004/11/26 478 505 476 496 393,000
2004/11/25 485 485 474 476 87,000
2004/11/24 483 488 472 485 390,000
2004/11/22 510 510 493 498 160,000
2004/11/19 516 521 515 518 56,000
2004/11/18 529 531 520 523 93,000
2004/11/17 519 525 516 520 86,000
2004/11/16 526 528 520 524 115,000
2004/11/15 502 528 502 528 117,000
2004/11/12 499 514 499 509 109,000
2004/11/11 518 520 509 509 101,000
2004/11/10 530 530 520 520 78,000
2004/11/09 529 533 520 529 72,000
2004/11/08 531 538 523 528 99,000
2004/11/05 526 530 515 530 128,000
2004/11/04 513 536 513 521 138,000
2004/11/02 513 517 509 515 100,000
2004/11/01 512 516 495 512 57,000
2004/10/29 516 525 515 519 111,000
2004/10/28 519 524 515 524 133,000
2004/10/27 511 519 505 509 101,000
2004/10/26 491 512 491 507 136,000
2004/10/25 498 499 486 490 116,000
2004/10/22 500 510 494 501 353,000
2004/10/21 481 484 470 476 115,000
2004/10/20 498 498 475 480 273,000
2004/10/19 493 505 493 499 314,000
2004/10/18 470 488 469 483 322,000
2004/10/15 465 470 452 460 410,000
2004/10/14 475 476 467 468 138,000
2004/10/13 497 501 475 485 303,000
2004/10/12 505 507 494 499 250,000
2004/10/08 511 513 503 503 213,000
2004/10/07 529 529 512 514 130,000
2004/10/06 524 524 515 520 119,000
2004/10/05 524 524 509 514 122,000
2004/10/04 518 528 513 524 89,000
2004/10/01 498 510 498 508 117,000
2004/09/30 502 503 491 502 167,000
2004/09/29 505 510 502 504 71,000
2004/09/28 510 511 500 503 87,000
2004/09/27 522 522 507 510 164,000
2004/09/24 548 548 520 522 144,000
2004/09/22 541 550 541 548 118,000
2004/09/21 542 542 531 535 76,000
2004/09/17 545 545 535 539 37,000
2004/09/16 544 555 543 545 73,000
2004/09/15 548 548 543 547 61,000
2004/09/14 559 559 537 548 135,000
2004/09/13 555 560 551 556 108,000
2004/09/10 540 550 531 547 361,000
2004/09/09 565 571 556 559 137,000
2004/09/08 572 575 557 567 277,000
2004/09/07 577 584 563 570 191,000
2004/09/06 586 590 575 575 197,000
2004/09/03 576 610 575 591 710,000
2004/09/02 589 589 571 572 55,000
2004/09/01 569 580 567 580 161,000
2004/08/31 579 580 567 567 46,000
2004/08/30 599 600 576 579 154,000
2004/08/27 555 599 550 599 390,000
2004/08/26 538 546 538 545 142,000
2004/08/25 521 538 521 531 86,000
2004/08/24 518 522 517 520 59,000
2004/08/23 515 522 513 518 43,000
2004/08/20 519 520 514 517 45,000
2004/08/19 527 527 511 519 36,000
2004/08/18 518 521 511 520 57,000
2004/08/17 522 528 510 520 31,000
2004/08/16 511 519 506 519 121,000
2004/08/13 528 528 520 521 50,000
2004/08/12 533 539 526 538 56,000
2004/08/11 529 532 522 532 105,000
2004/08/10 523 529 510 525 117,000
2004/08/09 504 524 502 524 135,000
2004/08/06 512 528 510 524 71,000
2004/08/05 523 529 519 522 103,000
2004/08/04 520 525 506 522 215,000
2004/08/03 526 531 525 529 109,000
2004/08/02 546 546 532 536 126,000
2004/07/30 540 544 531 539 232,000
2004/07/29 558 558 540 545 136,000
2004/07/28 552 560 552 553 160,000
2004/07/27 560 561 540 546 309,000
2004/07/26 549 573 549 560 231,000
2004/07/23 580 590 570 575 410,000
2004/07/22 580 604 575 584 1,006,000
2004/07/21 544 601 535 589 1,624,000
2004/07/20 533 539 529 537 275,000
2004/07/16 522 545 515 533 209,000
2004/07/15 532 544 510 522 301,000
2004/07/14 554 554 523 531 417,000
2004/07/13 559 561 550 554 244,000
2004/07/12 574 584 551 551 679,000
2004/07/09 550 568 550 567 813,000
2004/07/08 547 557 541 550 604,000
2004/07/07 530 548 526 537 482,000
2004/07/06 515 570 515 550 1,186,000
2004/07/05 507 519 502 514 516,000
2004/07/02 532 543 521 527 608,000
2004/07/01 550 563 545 552 1,910,000
2004/06/30 505 543 495 530 1,704,000
2004/06/29 494 518 475 510 2,001,000
2004/06/28 455 472 449 464 902,000
2004/06/25 441 452 441 447 219,000
2004/06/24 456 463 446 450 588,000
2004/06/23 431 448 431 444 656,000
2004/06/22 430 438 425 430 555,000
2004/06/21 420 438 418 430 1,647,000
2004/06/18 400 407 399 403 457,000
2004/06/17 397 400 395 397 436,000
2004/06/16 396 398 392 395 331,000
2004/06/15 392 397 388 388 554,000
2004/06/14 398 400 394 397 169,000
2004/06/11 390 390 387 388 168,000
2004/06/10 390 390 383 388 88,000
2004/06/09 388 391 380 390 229,000
2004/06/08 373 390 368 390 651,000
2004/06/07 365 369 362 362 238,000
2004/06/04 372 372 366 370 125,000
2004/06/03 379 386 375 376 132,000
2004/06/02 385 385 377 380 110,000
2004/06/01 379 393 375 385 71,000
2004/05/31 392 394 381 384 49,000
2004/05/28 393 395 386 392 69,000
2004/05/27 390 399 385 386 64,000
2004/05/26 400 400 386 392 81,000
2004/05/25 398 398 385 390 106,000
2004/05/24 391 405 391 400 300,000
2004/05/21 373 419 370 410 1,293,000
2004/05/20 341 359 340 353 161,000
2004/05/19 329 336 321 335 68,000
2004/05/18 323 330 316 317 69,000
2004/05/17 327 328 304 323 81,000
2004/05/14 338 340 323 327 200,000
2004/05/13 347 348 336 342 191,000
2004/05/12 351 355 341 347 115,000
2004/05/11 340 360 340 346 114,000
2004/05/10 378 379 341 345 149,000
2004/05/07 389 396 385 385 141,000
2004/05/06 395 418 393 394 534,000
2004/04/30 386 397 377 390 373,000
2004/04/28 374 400 372 394 676,000
2004/04/27 364 370 361 367 223,000
2004/04/26 360 360 356 360 83,000
2004/04/23 363 364 358 361 111,000
2004/04/22 360 362 360 360 99,000
2004/04/21 359 363 358 360 70,000
2004/04/20 359 370 358 364 116,000
2004/04/19 367 367 352 357 129,000
2004/04/16 363 370 363 366 126,000
2004/04/15 373 373 361 363 143,000
2004/04/14 369 373 369 372 97,000
2004/04/13 372 375 371 373 84,000
2004/04/12 372 379 371 375 73,000
2004/04/09 373 379 373 377 133,000
2004/04/08 373 387 372 384 194,000
2004/04/07 371 377 371 375 149,000
2004/04/06 378 379 373 374 194,000
2004/04/05 379 380 375 379 238,000
2004/04/02 371 375 370 375 116,000
2004/04/01 370 373 365 370 215,000
2004/03/31 372 373 369 373 143,000
2004/03/30 375 376 371 374 293,000
2004/03/29 390 390 368 372 889,000
2004/03/26 396 404 396 399 165,000
2004/03/25 395 397 389 394 147,000
2004/03/24 390 395 389 393 95,000
2004/03/23 397 397 391 396 62,000
2004/03/22 400 405 394 400 157,000
2004/03/19 401 401 392 400 157,000
2004/03/18 410 410 400 401 167,000
2004/03/17 392 417 390 410 409,000
2004/03/16 384 393 384 392 156,000
2004/03/15 394 395 389 389 138,000
2004/03/12 393 394 388 389 236,000
2004/03/11 390 391 387 388 127,000
2004/03/10 388 393 382 393 378,000
2004/03/09 394 394 382 389 128,000
2004/03/08 381 393 381 393 53,000
2004/03/05 393 396 378 389 201,000
2004/03/04 387 393 387 393 108,000
2004/03/03 386 392 386 387 235,000
2004/03/02 395 395 387 388 146,000
2004/03/01 382 394 382 391 273,000
2004/02/27 375 388 375 382 257,000
2004/02/26 362 372 362 370 293,000
2004/02/25 374 374 362 362 150,000
2004/02/24 376 376 361 364 169,000
2004/02/23 385 390 373 376 322,000
2004/02/20 397 397 390 390 197,000
2004/02/19 397 400 381 397 415,000
2004/02/18 372 395 371 394 341,000
2004/02/17 360 367 358 365 131,000
2004/02/16 365 370 355 361 55,000
2004/02/13 358 365 353 361 86,000
2004/02/12 355 356 351 355 32,000
2004/02/10 365 366 353 355 54,000
2004/02/09 382 382 365 365 77,000
2004/02/06 361 372 360 372 100,000
2004/02/05 348 364 348 358 113,000
2004/02/04 385 385 345 353 230,000
2004/02/03 394 397 380 382 300,000
2004/02/02 407 407 386 390 465,000

このページの先頭へ