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
2020/12/30 1,353 1,373 1,343 1,373 5,400
2020/12/29 1,321 1,343 1,321 1,343 2,200
2020/12/28 1,342 1,342 1,317 1,329 9,100
2020/12/25 1,329 1,339 1,325 1,329 9,600
2020/12/24 1,334 1,350 1,328 1,328 62,100
2020/12/23 1,360 1,360 1,333 1,334 4,500
2020/12/22 1,405 1,405 1,326 1,348 19,100
2020/12/21 1,404 1,407 1,396 1,407 8,200
2020/12/18 1,417 1,420 1,402 1,404 21,400
2020/12/17 1,421 1,422 1,414 1,418 4,600
2020/12/16 1,418 1,426 1,417 1,417 7,800
2020/12/15 1,427 1,435 1,420 1,420 5,800
2020/12/14 1,419 1,464 1,419 1,427 13,200
2020/12/11 1,421 1,428 1,418 1,419 9,500
2020/12/10 1,429 1,437 1,421 1,421 5,100
2020/12/09 1,418 1,424 1,418 1,421 5,200
2020/12/08 1,419 1,425 1,417 1,419 8,300
2020/12/07 1,425 1,431 1,419 1,419 15,300
2020/12/04 1,426 1,427 1,423 1,424 6,300
2020/12/03 1,431 1,444 1,425 1,426 7,100
2020/12/02 1,434 1,449 1,430 1,432 11,000
2020/12/01 1,440 1,447 1,436 1,436 6,000
2020/11/30 1,469 1,469 1,434 1,441 10,800
2020/11/27 1,436 1,460 1,436 1,456 15,100
2020/11/26 1,420 1,438 1,420 1,433 6,800
2020/11/25 1,429 1,449 1,423 1,428 23,600
2020/11/24 1,436 1,448 1,422 1,424 7,300
2020/11/20 1,391 1,418 1,390 1,412 10,100
2020/11/19 1,406 1,415 1,378 1,406 12,900
2020/11/18 1,397 1,439 1,365 1,420 23,300
2020/11/17 1,429 1,435 1,375 1,396 25,700
2020/11/16 1,461 1,479 1,433 1,457 13,400
2020/11/13 1,418 1,446 1,418 1,433 7,700
2020/11/12 1,430 1,474 1,428 1,433 11,900
2020/11/11 1,416 1,432 1,412 1,430 11,800
2020/11/10 1,450 1,450 1,403 1,414 23,600
2020/11/09 1,423 1,440 1,416 1,438 8,900
2020/11/06 1,424 1,424 1,409 1,422 7,000
2020/11/05 1,404 1,423 1,388 1,418 18,300
2020/11/04 1,388 1,415 1,388 1,394 29,900
2020/11/02 1,390 1,390 1,382 1,386 4,800
2020/10/30 1,391 1,411 1,370 1,384 16,000
2020/10/29 1,388 1,415 1,379 1,392 12,700
2020/10/28 1,392 1,425 1,379 1,422 69,500
2020/10/27 1,364 1,423 1,336 1,423 22,000
2020/10/26 1,362 1,372 1,359 1,364 6,300
2020/10/23 1,374 1,374 1,353 1,367 17,600
2020/10/22 1,374 1,377 1,341 1,374 19,000
2020/10/21 1,378 1,391 1,378 1,379 9,800
2020/10/20 1,378 1,385 1,376 1,378 20,700
2020/10/19 1,390 1,390 1,364 1,385 47,900
2020/10/16 1,394 1,400 1,375 1,389 19,800
2020/10/15 1,379 1,399 1,379 1,397 22,900
2020/10/14 1,395 1,404 1,380 1,381 32,300
2020/10/13 1,385 1,423 1,361 1,409 85,800
2020/10/12 1,390 1,452 1,355 1,415 152,600
2020/10/09 1,342 1,360 1,318 1,355 127,100
2020/10/08 1,274 1,344 1,252 1,328 471,700
2020/10/07 1,116 1,151 1,089 1,094 107,100
2020/10/06 1,131 1,139 1,114 1,125 61,800
2020/10/05 1,156 1,161 1,124 1,141 57,300
2020/10/02 1,122 1,178 1,121 1,145 89,400
2020/09/30 1,280 1,291 1,184 1,211 136,800
2020/09/29 1,263 1,399 1,263 1,309 158,400
2020/09/28 1,491 1,513 1,476 1,513 16,200
2020/09/25 1,462 1,480 1,460 1,461 10,100
2020/09/24 1,483 1,483 1,462 1,462 6,300
2020/09/23 1,494 1,494 1,485 1,492 5,400
2020/09/18 1,487 1,495 1,480 1,494 11,800
2020/09/17 1,480 1,483 1,465 1,470 6,400
2020/09/16 1,440 1,470 1,440 1,470 8,500
2020/09/15 1,422 1,444 1,420 1,439 4,400
2020/09/14 1,430 1,455 1,421 1,424 9,000
2020/09/11 1,414 1,448 1,388 1,416 27,100
2020/09/10 1,399 1,399 1,380 1,387 5,600
2020/09/09 1,393 1,394 1,363 1,390 8,300
2020/09/08 1,399 1,406 1,390 1,395 7,100
2020/09/07 1,380 1,400 1,380 1,390 4,600
2020/09/04 1,385 1,398 1,361 1,390 6,300
2020/09/03 1,399 1,399 1,375 1,385 3,100
2020/09/02 1,412 1,413 1,377 1,382 4,300
2020/09/01 1,411 1,415 1,390 1,399 4,200
2020/08/31 1,392 1,419 1,385 1,400 8,800
2020/08/28 1,368 1,391 1,368 1,370 10,300
2020/08/27 1,384 1,384 1,363 1,374 10,200
2020/08/26 1,337 1,373 1,327 1,367 13,500
2020/08/25 1,305 1,331 1,304 1,326 11,800
2020/08/24 1,321 1,321 1,296 1,297 11,200
2020/08/21 1,309 1,332 1,290 1,331 15,200
2020/08/20 1,365 1,366 1,307 1,307 15,900
2020/08/19 1,400 1,400 1,365 1,365 10,900
2020/08/18 1,420 1,422 1,392 1,398 6,800
2020/08/17 1,466 1,466 1,421 1,428 8,300
2020/08/14 1,451 1,481 1,451 1,471 17,600
2020/08/13 1,434 1,460 1,429 1,451 9,500
2020/08/12 1,421 1,449 1,416 1,434 6,900
2020/08/11 1,424 1,434 1,402 1,434 6,600
2020/08/07 1,451 1,452 1,428 1,428 7,700
2020/08/06 1,463 1,463 1,451 1,451 2,100
2020/08/05 1,433 1,463 1,433 1,457 3,100
2020/08/04 1,444 1,445 1,430 1,444 4,500
2020/08/03 1,429 1,429 1,409 1,429 3,900
2020/07/31 1,446 1,446 1,399 1,399 5,100
2020/07/30 1,484 1,484 1,446 1,446 7,700
2020/07/29 1,502 1,502 1,482 1,482 1,200
2020/07/28 1,495 1,500 1,488 1,489 4,800
2020/07/27 1,479 1,513 1,478 1,513 4,700
2020/07/22 1,509 1,509 1,499 1,500 4,600
2020/07/21 1,500 1,513 1,483 1,509 9,700
2020/07/20 1,504 1,528 1,501 1,501 11,500
2020/07/17 1,568 1,568 1,525 1,526 3,000
2020/07/16 1,576 1,581 1,570 1,570 2,700
2020/07/15 1,547 1,573 1,537 1,573 2,900
2020/07/14 1,527 1,559 1,514 1,547 3,700
2020/07/13 1,512 1,526 1,512 1,513 6,200
2020/07/10 1,546 1,569 1,506 1,512 5,300
2020/07/09 1,566 1,587 1,543 1,555 6,000
2020/07/08 1,612 1,612 1,566 1,566 2,700
2020/07/07 1,588 1,614 1,586 1,593 4,400
2020/07/06 1,584 1,631 1,565 1,628 8,000
2020/07/03 1,599 1,599 1,544 1,556 3,600
2020/07/02 1,630 1,633 1,541 1,563 14,300
2020/07/01 1,693 1,693 1,630 1,630 7,000
2020/06/30 1,721 1,729 1,675 1,688 7,700
2020/06/29 1,660 1,736 1,642 1,720 18,600
2020/06/26 1,750 1,750 1,646 1,703 15,000
2020/06/25 1,804 1,804 1,710 1,710 18,500
2020/06/24 1,827 1,828 1,798 1,806 2,900
2020/06/23 1,835 1,835 1,809 1,817 1,800
2020/06/22 1,820 1,826 1,804 1,813 5,900
2020/06/19 1,806 1,825 1,799 1,813 9,300
2020/06/18 1,795 1,806 1,776 1,806 2,600
2020/06/17 1,775 1,800 1,775 1,798 3,500
2020/06/16 1,761 1,775 1,744 1,775 6,100
2020/06/15 1,789 1,794 1,724 1,741 5,300
2020/06/12 1,748 1,793 1,748 1,789 8,000
2020/06/11 1,799 1,802 1,791 1,791 3,900
2020/06/10 1,788 1,812 1,783 1,803 4,100
2020/06/09 1,817 1,817 1,769 1,788 5,100
2020/06/08 1,794 1,815 1,790 1,813 7,300
2020/06/05 1,794 1,799 1,766 1,798 8,000
2020/06/04 1,759 1,795 1,753 1,795 4,400
2020/06/03 1,799 1,799 1,743 1,758 8,100
2020/06/02 1,743 1,770 1,743 1,770 4,900
2020/06/01 1,755 1,772 1,737 1,743 6,500
2020/05/29 1,789 1,806 1,738 1,747 11,200
2020/05/28 1,784 1,793 1,764 1,790 9,300
2020/05/27 1,773 1,789 1,772 1,783 5,800
2020/05/26 1,773 1,787 1,698 1,777 10,300
2020/05/25 1,762 1,780 1,755 1,765 6,000
2020/05/22 1,744 1,772 1,740 1,760 7,600
2020/05/21 1,780 1,804 1,749 1,749 21,000
2020/05/20 1,741 1,768 1,740 1,762 10,600
2020/05/19 1,738 1,738 1,715 1,738 5,800
2020/05/18 1,691 1,725 1,691 1,705 10,600
2020/05/15 1,730 1,731 1,705 1,731 2,400
2020/05/14 1,749 1,749 1,702 1,705 7,900
2020/05/13 1,740 1,766 1,737 1,749 3,200
2020/05/12 1,756 1,776 1,749 1,767 3,600
2020/05/11 1,726 1,773 1,726 1,762 6,900
2020/05/08 1,697 1,721 1,691 1,702 8,700
2020/05/07 1,686 1,699 1,665 1,699 7,700
2020/05/01 1,712 1,722 1,681 1,699 11,600
2020/04/30 1,695 1,736 1,695 1,720 18,400
2020/04/28 1,758 1,758 1,680 1,735 23,600
2020/04/27 1,694 1,740 1,688 1,740 26,600
2020/04/24 1,651 1,680 1,647 1,680 9,000
2020/04/23 1,659 1,659 1,646 1,650 3,900
2020/04/22 1,647 1,672 1,625 1,645 14,000
2020/04/21 1,679 1,693 1,641 1,654 10,000
2020/04/20 1,640 1,691 1,630 1,679 23,400
2020/04/17 1,612 1,643 1,589 1,626 12,100
2020/04/16 1,578 1,620 1,578 1,620 8,900
2020/04/15 1,593 1,618 1,575 1,615 11,000
2020/04/14 1,590 1,611 1,580 1,592 13,400
2020/04/13 1,588 1,618 1,575 1,577 11,000
2020/04/10 1,573 1,612 1,541 1,587 16,000
2020/04/09 1,549 1,613 1,520 1,571 23,800
2020/04/08 1,522 1,545 1,479 1,538 12,800
2020/04/07 1,500 1,531 1,480 1,522 16,900
2020/04/06 1,405 1,504 1,405 1,495 18,300
2020/04/03 1,480 1,496 1,408 1,434 18,000
2020/04/02 1,450 1,476 1,430 1,475 12,900
2020/04/01 1,500 1,500 1,448 1,482 19,300
2020/03/31 1,517 1,526 1,468 1,511 16,000
2020/03/30 1,493 1,498 1,426 1,491 16,000
2020/03/27 1,460 1,548 1,455 1,548 20,000
2020/03/26 1,460 1,467 1,404 1,453 15,100
2020/03/25 1,435 1,467 1,401 1,467 19,500
2020/03/24 1,369 1,399 1,333 1,399 22,400
2020/03/23 1,239 1,359 1,236 1,359 22,600
2020/03/19 1,362 1,374 1,235 1,235 25,300
2020/03/18 1,409 1,412 1,324 1,332 25,200
2020/03/17 1,312 1,398 1,219 1,394 26,300
2020/03/16 1,341 1,400 1,328 1,335 13,100
2020/03/13 1,212 1,344 1,212 1,332 27,100
2020/03/12 1,411 1,439 1,358 1,362 33,300
2020/03/11 1,510 1,530 1,470 1,472 15,100
2020/03/10 1,420 1,503 1,364 1,503 18,900
2020/03/09 1,556 1,556 1,435 1,456 23,900
2020/03/06 1,616 1,616 1,570 1,571 19,000
2020/03/05 1,648 1,659 1,631 1,637 11,900
2020/03/04 1,622 1,665 1,616 1,640 7,500
2020/03/03 1,703 1,715 1,622 1,622 17,900
2020/03/02 1,620 1,697 1,620 1,683 19,800
2020/02/28 1,669 1,707 1,618 1,620 29,200
2020/02/27 1,798 1,816 1,744 1,749 22,700
2020/02/26 1,750 1,806 1,728 1,800 19,900
2020/02/25 1,783 1,789 1,743 1,750 31,500
2020/02/21 1,839 1,859 1,835 1,839 13,800
2020/02/20 1,837 1,870 1,837 1,839 10,100
2020/02/19 1,838 1,842 1,821 1,832 5,900
2020/02/18 1,816 1,849 1,805 1,817 23,600
2020/02/17 1,855 1,855 1,806 1,808 24,900
2020/02/14 1,890 1,893 1,857 1,866 16,000
2020/02/13 1,920 1,931 1,871 1,885 25,600
2020/02/12 1,970 1,970 1,907 1,908 17,000
2020/02/10 2,005 2,032 1,943 1,947 28,000
2020/02/07 2,066 2,066 2,023 2,055 9,000
2020/02/06 2,011 2,052 2,008 2,047 19,900
2020/02/05 2,029 2,031 2,000 2,000 12,400
2020/02/04 2,000 2,019 1,985 2,008 12,200
2020/02/03 1,997 2,021 1,981 2,001 19,800
2020/01/31 2,038 2,073 2,027 2,046 10,700
2020/01/30 2,142 2,142 2,022 2,022 21,400
2020/01/29 2,117 2,140 2,082 2,125 24,200
2020/01/28 2,134 2,140 2,108 2,117 22,400
2020/01/27 2,113 2,182 2,087 2,156 42,800
2020/01/24 2,144 2,160 2,101 2,113 42,300
2020/01/23 2,049 2,145 2,044 2,144 62,800
2020/01/22 1,994 2,025 1,994 2,004 14,800
2020/01/21 1,979 2,009 1,979 1,997 11,100
2020/01/20 1,964 1,993 1,964 1,979 6,500
2020/01/17 1,982 1,985 1,963 1,963 8,300
2020/01/16 2,016 2,016 1,965 1,965 8,400
2020/01/15 2,018 2,020 2,002 2,016 10,600
2020/01/14 1,982 2,020 1,980 2,020 20,700
2020/01/10 1,951 1,987 1,948 1,977 11,800
2020/01/09 1,944 1,970 1,942 1,957 12,500
2020/01/08 1,947 1,948 1,920 1,927 13,500
2020/01/07 1,947 1,958 1,937 1,947 11,600
2020/01/06 1,947 1,947 1,921 1,927 7,700

このページの先頭へ