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
2018/12/28 1,717 1,762 1,710 1,736 13,400
2018/12/27 1,666 1,758 1,640 1,744 19,700
2018/12/26 1,543 1,590 1,530 1,586 15,300
2018/12/25 1,550 1,563 1,498 1,505 20,300
2018/12/21 1,671 1,671 1,569 1,633 12,900
2018/12/20 1,788 1,788 1,685 1,701 11,800
2018/12/19 1,750 1,807 1,750 1,788 12,700
2018/12/18 1,826 1,826 1,764 1,774 9,300
2018/12/17 1,875 1,875 1,841 1,845 5,700
2018/12/14 1,916 1,918 1,875 1,875 10,100
2018/12/13 1,889 1,920 1,867 1,898 8,000
2018/12/12 1,856 1,913 1,837 1,895 11,500
2018/12/11 1,879 1,884 1,810 1,816 14,900
2018/12/10 1,918 1,918 1,870 1,878 11,000
2018/12/07 1,921 1,970 1,918 1,918 4,600
2018/12/06 1,944 1,950 1,916 1,920 8,900
2018/12/05 1,976 1,976 1,939 1,954 8,000
2018/12/04 2,035 2,051 1,978 1,978 11,900
2018/12/03 2,031 2,059 2,026 2,048 8,600
2018/11/30 2,030 2,031 1,982 2,017 6,100
2018/11/29 2,022 2,046 2,007 2,022 5,500
2018/11/28 1,997 2,043 1,982 2,020 8,500
2018/11/27 1,918 1,994 1,918 1,987 10,800
2018/11/26 1,925 1,939 1,907 1,918 5,200
2018/11/22 1,908 1,948 1,900 1,925 8,500
2018/11/21 1,957 1,957 1,906 1,907 15,700
2018/11/20 2,012 2,012 1,975 1,997 5,200
2018/11/19 1,997 2,049 1,997 2,023 6,700
2018/11/16 2,052 2,052 1,990 1,997 7,100
2018/11/15 2,065 2,083 2,037 2,067 6,500
2018/11/14 2,113 2,113 2,063 2,065 9,600
2018/11/13 2,102 2,153 2,092 2,100 9,600
2018/11/12 2,129 2,177 2,121 2,166 21,500
2018/11/09 2,053 2,081 2,053 2,065 7,100
2018/11/08 2,044 2,073 2,044 2,053 4,800
2018/11/07 2,056 2,072 2,008 2,027 8,300
2018/11/06 2,036 2,071 2,033 2,041 6,100
2018/11/05 2,051 2,052 2,028 2,042 5,600
2018/11/02 2,012 2,081 2,012 2,045 11,700
2018/11/01 2,035 2,041 2,003 2,013 4,900
2018/10/31 2,055 2,060 2,026 2,040 7,900
2018/10/30 1,888 2,060 1,888 2,055 18,000
2018/10/29 1,892 1,955 1,854 1,924 14,500
2018/10/26 1,996 1,996 1,929 1,932 13,000
2018/10/25 2,044 2,044 1,956 1,956 15,200
2018/10/24 2,011 2,052 2,011 2,044 7,100
2018/10/23 2,055 2,055 2,011 2,011 7,500
2018/10/22 2,044 2,068 2,017 2,057 8,700
2018/10/19 2,052 2,075 2,031 2,044 9,100
2018/10/18 2,091 2,095 2,066 2,073 6,400
2018/10/17 2,052 2,115 2,052 2,095 6,800
2018/10/16 2,021 2,054 2,021 2,049 6,700
2018/10/15 2,077 2,077 2,033 2,033 7,600
2018/10/12 2,060 2,077 2,058 2,060 5,400
2018/10/11 2,108 2,108 2,054 2,062 6,900
2018/10/10 2,179 2,179 2,121 2,148 4,900
2018/10/09 2,204 2,207 2,145 2,179 5,400
2018/10/05 2,189 2,220 2,186 2,204 3,500
2018/10/04 2,199 2,220 2,179 2,189 5,000
2018/10/03 2,226 2,226 2,181 2,188 7,000
2018/10/02 2,259 2,263 2,220 2,227 6,700
2018/10/01 2,251 2,262 2,235 2,238 6,400
2018/09/28 2,265 2,279 2,248 2,262 4,900
2018/09/27 2,317 2,317 2,258 2,260 6,900
2018/09/26 2,305 2,319 2,275 2,319 6,900
2018/09/25 2,237 2,300 2,212 2,300 18,100
2018/09/21 2,220 2,242 2,208 2,235 9,400
2018/09/20 2,199 2,214 2,196 2,209 4,900
2018/09/19 2,158 2,213 2,144 2,198 8,200
2018/09/18 2,154 2,154 2,120 2,151 6,200
2018/09/14 2,129 2,165 2,129 2,154 10,900
2018/09/13 2,076 2,134 2,076 2,129 7,000
2018/09/12 2,104 2,104 2,065 2,081 6,600
2018/09/11 2,048 2,090 2,048 2,090 6,400
2018/09/10 2,022 2,069 2,022 2,048 9,400
2018/09/07 2,035 2,040 2,014 2,017 5,300
2018/09/06 2,087 2,087 2,035 2,057 5,100
2018/09/05 2,107 2,115 2,080 2,087 3,900
2018/09/04 2,126 2,126 2,102 2,107 7,300
2018/09/03 2,172 2,174 2,111 2,129 9,400
2018/08/31 2,185 2,216 2,183 2,183 5,000
2018/08/30 2,260 2,262 2,235 2,235 5,900
2018/08/29 2,266 2,266 2,241 2,260 4,700
2018/08/28 2,226 2,253 2,226 2,241 3,900
2018/08/27 2,200 2,222 2,200 2,222 2,000
2018/08/24 2,161 2,204 2,161 2,199 3,400
2018/08/23 2,137 2,159 2,137 2,152 3,200
2018/08/22 2,111 2,152 2,111 2,133 3,000
2018/08/21 2,141 2,149 2,107 2,111 8,100
2018/08/20 2,228 2,228 2,151 2,154 11,200
2018/08/17 2,253 2,253 2,208 2,208 5,700
2018/08/16 2,255 2,255 2,210 2,230 7,500
2018/08/15 2,287 2,287 2,258 2,262 4,600
2018/08/14 2,323 2,334 2,273 2,287 5,900
2018/08/13 2,355 2,355 2,273 2,349 10,400
2018/08/10 2,384 2,400 2,371 2,377 7,600
2018/08/09 2,356 2,373 2,356 2,369 2,700
2018/08/08 2,379 2,396 2,365 2,370 6,100
2018/08/07 2,276 2,397 2,276 2,380 13,300
2018/08/06 2,245 2,335 2,245 2,326 18,200
2018/08/03 2,355 2,395 2,291 2,345 16,500
2018/08/02 2,364 2,376 2,351 2,351 5,500
2018/08/01 2,397 2,397 2,352 2,356 5,600
2018/07/31 2,375 2,386 2,357 2,386 6,900
2018/07/30 2,371 2,401 2,350 2,384 6,500
2018/07/27 2,363 2,392 2,363 2,372 10,000
2018/07/26 2,315 2,363 2,300 2,363 8,500
2018/07/25 2,273 2,304 2,273 2,297 4,200
2018/07/24 2,280 2,280 2,267 2,272 3,900
2018/07/23 2,234 2,277 2,234 2,263 3,600
2018/07/20 2,298 2,300 2,264 2,276 5,200
2018/07/19 2,286 2,301 2,282 2,298 3,800
2018/07/18 2,305 2,311 2,279 2,305 3,700
2018/07/17 2,254 2,310 2,254 2,305 4,200
2018/07/13 2,247 2,261 2,247 2,254 4,400
2018/07/12 2,299 2,299 2,252 2,252 5,500
2018/07/11 2,250 2,307 2,204 2,305 19,200
2018/07/10 2,238 2,278 2,238 2,245 7,500
2018/07/09 2,283 2,289 2,225 2,238 9,300
2018/07/06 2,249 2,299 2,240 2,291 7,100
2018/07/05 2,241 2,292 2,241 2,264 14,600
2018/07/04 2,315 2,336 2,265 2,285 9,200
2018/07/03 2,383 2,394 2,315 2,329 9,100
2018/07/02 2,430 2,430 2,372 2,381 14,900
2018/06/29 2,393 2,447 2,393 2,438 13,900
2018/06/28 2,392 2,393 2,369 2,393 4,900
2018/06/27 2,360 2,399 2,360 2,392 6,500
2018/06/26 2,317 2,368 2,310 2,360 12,800
2018/06/25 2,356 2,378 2,351 2,356 9,300
2018/06/22 2,307 2,359 2,302 2,356 5,700
2018/06/21 2,362 2,371 2,340 2,345 7,400
2018/06/20 2,358 2,373 2,286 2,363 15,500
2018/06/19 2,404 2,410 2,341 2,357 15,400
2018/06/18 2,411 2,473 2,405 2,419 28,400
2018/06/15 2,361 2,424 2,361 2,400 18,200
2018/06/14 2,363 2,363 2,350 2,359 6,100
2018/06/13 2,320 2,366 2,320 2,352 7,900
2018/06/12 2,327 2,334 2,314 2,314 4,300
2018/06/11 2,319 2,336 2,303 2,330 10,800
2018/06/08 2,279 2,347 2,279 2,338 15,000
2018/06/07 2,244 2,309 2,244 2,306 9,200
2018/06/06 2,229 2,264 2,197 2,253 8,200
2018/06/05 2,270 2,330 2,160 2,219 17,900
2018/06/04 2,300 2,319 2,278 2,290 4,500
2018/06/01 2,271 2,292 2,252 2,279 10,200
2018/05/31 2,355 2,355 2,281 2,288 10,100
2018/05/30 2,322 2,351 2,321 2,338 5,200
2018/05/29 2,377 2,377 2,356 2,369 5,500
2018/05/28 2,385 2,385 2,364 2,377 6,600
2018/05/25 2,370 2,373 2,361 2,373 7,100
2018/05/24 2,361 2,377 2,360 2,370 17,700
2018/05/23 2,399 2,399 2,362 2,362 11,900
2018/05/22 2,371 2,429 2,365 2,397 27,400
2018/05/21 2,370 2,370 2,328 2,350 22,700
2018/05/18 2,340 2,361 2,328 2,359 19,800
2018/05/17 2,372 2,372 2,314 2,334 18,700
2018/05/16 2,379 2,392 2,359 2,372 16,100
2018/05/15 2,399 2,399 2,351 2,385 26,800
2018/05/14 2,350 2,399 2,292 2,399 103,300
2018/05/11 2,146 2,170 2,113 2,140 8,800
2018/05/10 2,186 2,195 2,147 2,153 9,300
2018/05/09 2,180 2,204 2,180 2,191 7,000
2018/05/08 2,158 2,218 2,158 2,201 20,800
2018/05/07 2,150 2,157 2,136 2,151 3,300
2018/05/02 2,136 2,157 2,133 2,150 4,000
2018/05/01 2,111 2,160 2,101 2,149 7,600
2018/04/27 2,179 2,179 2,102 2,131 10,300
2018/04/26 2,152 2,177 2,151 2,167 6,600
2018/04/25 2,151 2,162 2,139 2,157 5,600
2018/04/24 2,131 2,151 2,123 2,151 7,100
2018/04/23 2,160 2,160 2,119 2,131 5,500
2018/04/20 2,148 2,166 2,122 2,136 8,100
2018/04/19 2,130 2,156 2,107 2,148 9,300
2018/04/18 2,120 2,150 2,109 2,124 10,500
2018/04/17 2,184 2,184 2,111 2,120 9,700
2018/04/16 2,198 2,199 2,172 2,184 5,600
2018/04/13 2,140 2,181 2,140 2,171 10,400
2018/04/12 2,097 2,138 2,097 2,131 4,800
2018/04/11 2,117 2,128 2,098 2,101 5,800
2018/04/10 2,089 2,123 2,070 2,117 5,100
2018/04/09 2,091 2,131 2,091 2,116 7,100
2018/04/06 2,170 2,170 2,116 2,119 8,500
2018/04/05 2,098 2,180 2,085 2,180 10,700
2018/04/04 2,107 2,107 2,075 2,097 5,400
2018/04/03 2,096 2,096 2,064 2,072 6,000
2018/04/02 2,096 2,107 2,086 2,097 3,900
2018/03/30 2,120 2,123 2,095 2,115 5,900
2018/03/29 2,094 2,100 2,059 2,092 10,400
2018/03/28 2,046 2,084 2,039 2,065 7,900
2018/03/27 2,099 2,127 2,083 2,122 8,800
2018/03/26 2,057 2,078 2,014 2,073 8,900
2018/03/23 2,134 2,134 2,044 2,057 16,900
2018/03/22 2,097 2,146 2,097 2,136 7,500
2018/03/20 2,080 2,106 2,064 2,097 7,600
2018/03/19 2,145 2,145 2,050 2,090 11,800
2018/03/16 2,162 2,162 2,130 2,139 8,700
2018/03/15 2,187 2,193 2,150 2,162 12,000
2018/03/14 2,188 2,188 2,174 2,181 5,500
2018/03/13 2,155 2,189 2,155 2,189 11,000
2018/03/12 2,113 2,151 2,113 2,151 5,100
2018/03/09 2,081 2,108 2,081 2,098 10,400
2018/03/08 2,093 2,109 2,068 2,080 8,200
2018/03/07 2,152 2,152 2,087 2,092 13,200
2018/03/06 2,158 2,169 2,129 2,137 11,000
2018/03/05 2,184 2,189 2,113 2,115 13,300
2018/03/02 2,213 2,239 2,194 2,197 18,300
2018/03/01 2,247 2,251 2,227 2,244 15,300
2018/02/28 2,242 2,278 2,216 2,249 17,300
2018/02/27 2,205 2,262 2,198 2,250 26,200
2018/02/26 2,201 2,207 2,178 2,198 17,100
2018/02/23 2,171 2,206 2,171 2,201 30,400
2018/02/22 2,130 2,186 2,130 2,169 19,800
2018/02/21 2,150 2,175 2,140 2,171 24,200
2018/02/20 2,132 2,164 2,132 2,164 20,700
2018/02/19 2,105 2,148 2,105 2,132 23,300
2018/02/16 2,089 2,120 2,075 2,105 31,500
2018/02/15 2,035 2,079 1,990 2,066 26,800
2018/02/14 1,977 2,035 1,971 2,009 40,100
2018/02/13 1,895 1,956 1,895 1,941 16,500
2018/02/09 1,850 1,877 1,847 1,871 14,200
2018/02/08 1,935 1,950 1,905 1,921 7,600
2018/02/07 1,970 1,986 1,915 1,923 17,200
2018/02/06 1,935 1,945 1,868 1,920 38,500
2018/02/05 2,074 2,076 2,034 2,039 15,900
2018/02/02 2,122 2,122 2,101 2,105 9,500
2018/02/01 2,121 2,133 2,121 2,131 5,400
2018/01/31 2,113 2,132 2,108 2,113 7,800
2018/01/30 2,153 2,159 2,107 2,112 17,300
2018/01/29 2,173 2,173 2,152 2,153 13,900
2018/01/26 2,147 2,172 2,145 2,158 9,100
2018/01/25 2,167 2,167 2,140 2,150 9,600
2018/01/24 2,166 2,176 2,152 2,167 11,200
2018/01/23 2,147 2,172 2,147 2,169 12,000
2018/01/22 2,119 2,156 2,119 2,150 12,300
2018/01/19 2,138 2,145 2,116 2,128 11,600
2018/01/18 2,153 2,165 2,145 2,146 19,000
2018/01/17 2,180 2,180 2,135 2,149 12,100
2018/01/16 2,189 2,200 2,174 2,180 15,800
2018/01/15 2,200 2,205 2,185 2,201 19,000
2018/01/12 2,155 2,193 2,155 2,186 23,500
2018/01/11 2,145 2,190 2,138 2,170 27,300
2018/01/10 2,142 2,162 2,129 2,154 18,200
2018/01/09 2,100 2,140 2,097 2,139 32,800
2018/01/05 2,040 2,087 2,040 2,080 42,000
2018/01/04 2,030 2,068 2,014 2,061 39,800

このページの先頭へ