サカイホールディングス(9446)の株価時系列情報
サカイホールディングス(9446)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 |
---|---|---|---|---|---|
2024/04/24 | 507 | 509 | 507 | 509 | 3,000 |
2024/04/23 | 507 | 508 | 506 | 508 | 1,600 |
2024/04/22 | 508 | 510 | 501 | 510 | 3,400 |
2024/04/19 | 507 | 507 | 498 | 504 | 12,400 |
2024/04/18 | 507 | 509 | 507 | 509 | 700 |
2024/04/17 | 510 | 510 | 505 | 508 | 14,100 |
2024/04/16 | 511 | 512 | 509 | 512 | 5,600 |
2024/04/15 | 512 | 512 | 511 | 511 | 1,600 |
2024/04/12 | 511 | 513 | 511 | 513 | 500 |
2024/04/11 | 511 | 512 | 511 | 512 | 1,800 |
2024/04/10 | 514 | 514 | 512 | 512 | 400 |
2024/04/09 | 511 | 513 | 511 | 511 | 2,800 |
2024/04/08 | 512 | 514 | 510 | 510 | 3,900 |
2024/04/05 | 513 | 513 | 512 | 512 | 2,200 |
2024/04/04 | 516 | 517 | 514 | 514 | 800 |
2024/04/03 | 512 | 518 | 512 | 516 | 5,400 |
2024/04/02 | 512 | 512 | 511 | 511 | 12,500 |
2024/04/01 | 512 | 514 | 512 | 512 | 3,400 |
2024/03/29 | 516 | 516 | 512 | 513 | 3,400 |
2024/03/28 | 512 | 516 | 512 | 516 | 3,000 |
2024/03/27 | 518 | 518 | 517 | 517 | 5,000 |
2024/03/26 | 519 | 519 | 516 | 518 | 2,800 |
2024/03/25 | 521 | 521 | 515 | 517 | 11,700 |
2024/03/22 | 523 | 523 | 520 | 520 | 4,000 |
2024/03/21 | 524 | 524 | 521 | 522 | 1,300 |
2024/03/19 | 521 | 522 | 520 | 521 | 6,600 |
2024/03/18 | 522 | 523 | 520 | 521 | 4,500 |
2024/03/15 | 522 | 522 | 522 | 522 | 1,300 |
2024/03/14 | 521 | 524 | 521 | 523 | 1,300 |
2024/03/13 | 521 | 524 | 521 | 523 | 3,500 |
2024/03/12 | 521 | 524 | 521 | 524 | 1,400 |
2024/03/11 | 524 | 524 | 520 | 520 | 1,400 |
2024/03/08 | 522 | 523 | 521 | 522 | 1,900 |
2024/03/07 | 525 | 525 | 522 | 522 | 1,400 |
2024/03/06 | 520 | 524 | 520 | 524 | 2,900 |
2024/03/05 | 521 | 522 | 520 | 521 | 2,700 |
2024/03/04 | 524 | 524 | 520 | 522 | 3,300 |
2024/03/01 | 523 | 523 | 523 | 523 | 800 |
2024/02/29 | 526 | 526 | 523 | 523 | 1,200 |
2024/02/28 | 525 | 526 | 524 | 526 | 2,100 |
2024/02/27 | 527 | 527 | 523 | 525 | 1,200 |
2024/02/26 | 523 | 527 | 523 | 525 | 1,200 |
2024/02/22 | 524 | 527 | 524 | 524 | 500 |
2024/02/21 | 523 | 525 | 523 | 524 | 2,600 |
2024/02/20 | 527 | 527 | 520 | 526 | 4,700 |
2024/02/19 | 527 | 529 | 525 | 529 | 4,800 |
2024/02/16 | 523 | 525 | 520 | 525 | 1,500 |
2024/02/15 | 520 | 521 | 520 | 520 | 2,500 |
2024/02/14 | 524 | 527 | 522 | 522 | 2,900 |
2024/02/13 | 529 | 529 | 522 | 524 | 8,300 |
2024/02/09 | 525 | 528 | 525 | 526 | 1,000 |
2024/02/08 | 526 | 526 | 524 | 525 | 6,500 |
2024/02/07 | 528 | 529 | 526 | 526 | 1,600 |
2024/02/06 | 529 | 530 | 525 | 529 | 3,500 |
2024/02/05 | 528 | 530 | 528 | 529 | 1,700 |
2024/02/02 | 528 | 530 | 528 | 529 | 2,000 |
2024/02/01 | 533 | 533 | 529 | 530 | 2,700 |
2024/01/31 | 529 | 533 | 529 | 533 | 2,500 |
2024/01/30 | 531 | 533 | 530 | 532 | 800 |
2024/01/29 | 530 | 533 | 530 | 533 | 6,500 |
2024/01/26 | 527 | 533 | 527 | 532 | 3,300 |
2024/01/25 | 527 | 530 | 527 | 527 | 2,100 |
2024/01/24 | 525 | 526 | 524 | 526 | 1,400 |
2024/01/23 | 523 | 526 | 523 | 525 | 1,800 |
2024/01/22 | 527 | 529 | 522 | 526 | 3,100 |
2024/01/19 | 532 | 532 | 525 | 527 | 4,000 |
2024/01/18 | 529 | 530 | 527 | 529 | 2,300 |
2024/01/17 | 525 | 526 | 522 | 526 | 4,500 |
2024/01/16 | 521 | 525 | 521 | 523 | 3,100 |
2024/01/15 | 523 | 525 | 522 | 524 | 3,600 |
2024/01/12 | 521 | 521 | 520 | 521 | 2,000 |
2024/01/11 | 521 | 522 | 521 | 521 | 2,000 |
2024/01/10 | 518 | 521 | 518 | 521 | 2,300 |
2024/01/09 | 517 | 520 | 517 | 518 | 6,800 |
2024/01/05 | 518 | 521 | 517 | 518 | 6,000 |
2024/01/04 | 515 | 521 | 515 | 521 | 9,100 |
2023/12/29 | 515 | 519 | 515 | 518 | 3,100 |
2023/12/28 | 510 | 515 | 505 | 514 | 7,600 |
2023/12/27 | 512 | 518 | 509 | 509 | 17,800 |
2023/12/26 | 520 | 520 | 515 | 516 | 13,900 |
2023/12/25 | 526 | 526 | 518 | 518 | 11,800 |
2023/12/22 | 524 | 526 | 523 | 526 | 3,100 |
2023/12/21 | 528 | 529 | 526 | 526 | 5,200 |
2023/12/20 | 528 | 531 | 528 | 531 | 7,700 |
2023/12/19 | 531 | 535 | 529 | 532 | 3,000 |
2023/12/18 | 529 | 533 | 529 | 531 | 5,500 |
2023/12/15 | 526 | 529 | 526 | 529 | 2,400 |
2023/12/14 | 526 | 528 | 526 | 528 | 800 |
2023/12/13 | 529 | 529 | 527 | 528 | 3,600 |
2023/12/12 | 524 | 528 | 524 | 526 | 2,000 |
2023/12/11 | 532 | 534 | 511 | 527 | 16,100 |
2023/12/08 | 531 | 532 | 529 | 529 | 5,100 |
2023/12/07 | 532 | 532 | 531 | 531 | 3,500 |
2023/12/06 | 530 | 533 | 530 | 533 | 7,900 |
2023/12/05 | 530 | 533 | 530 | 530 | 4,900 |
2023/12/04 | 533 | 533 | 531 | 531 | 5,600 |
2023/12/01 | 533 | 533 | 532 | 533 | 3,900 |
2023/11/30 | 532 | 533 | 531 | 533 | 3,100 |
2023/11/29 | 536 | 536 | 531 | 531 | 7,800 |
2023/11/28 | 537 | 537 | 534 | 536 | 5,700 |
2023/11/27 | 537 | 538 | 534 | 536 | 8,100 |
2023/11/24 | 537 | 539 | 535 | 537 | 5,500 |
2023/11/22 | 539 | 540 | 536 | 537 | 3,500 |
2023/11/21 | 537 | 539 | 536 | 539 | 5,800 |
2023/11/20 | 540 | 542 | 536 | 538 | 16,400 |
2023/11/17 | 541 | 544 | 541 | 544 | 6,300 |
2023/11/16 | 552 | 552 | 542 | 543 | 12,400 |
2023/11/15 | 553 | 554 | 551 | 551 | 2,900 |
2023/11/14 | 555 | 555 | 551 | 552 | 4,300 |
2023/11/13 | 560 | 560 | 554 | 555 | 10,400 |
2023/11/10 | 568 | 575 | 567 | 567 | 5,100 |
2023/11/09 | 565 | 567 | 560 | 567 | 3,200 |
2023/11/08 | 561 | 566 | 561 | 565 | 1,500 |
2023/11/07 | 560 | 564 | 560 | 561 | 2,400 |
2023/11/06 | 567 | 567 | 563 | 564 | 2,400 |
2023/11/02 | 568 | 568 | 560 | 565 | 2,500 |
2023/11/01 | 573 | 573 | 565 | 565 | 1,700 |
2023/10/31 | 564 | 569 | 564 | 569 | 2,700 |
2023/10/30 | 563 | 564 | 563 | 564 | 1,700 |
2023/10/27 | 556 | 564 | 556 | 564 | 7,000 |
2023/10/26 | 562 | 562 | 555 | 559 | 1,800 |
2023/10/25 | 562 | 562 | 560 | 562 | 500 |
2023/10/24 | 561 | 562 | 554 | 560 | 3,900 |
2023/10/23 | 556 | 567 | 555 | 559 | 5,700 |
2023/10/20 | 558 | 558 | 551 | 558 | 5,800 |
2023/10/19 | 561 | 561 | 559 | 559 | 3,100 |
2023/10/18 | 563 | 566 | 561 | 565 | 5,900 |
2023/10/17 | 569 | 569 | 564 | 564 | 2,200 |
2023/10/16 | 562 | 572 | 561 | 569 | 6,000 |
2023/10/13 | 567 | 574 | 567 | 572 | 3,400 |
2023/10/12 | 585 | 585 | 564 | 565 | 3,900 |
2023/10/11 | 587 | 587 | 579 | 579 | 3,800 |
2023/10/10 | 589 | 589 | 578 | 587 | 4,200 |
2023/10/06 | 565 | 580 | 565 | 580 | 8,300 |
2023/10/05 | 570 | 572 | 568 | 568 | 3,700 |
2023/10/04 | 560 | 565 | 559 | 565 | 6,400 |
2023/10/03 | 566 | 574 | 560 | 561 | 16,900 |
2023/10/02 | 580 | 582 | 573 | 573 | 16,200 |
2023/09/29 | 603 | 603 | 575 | 582 | 19,700 |
2023/09/28 | 604 | 612 | 599 | 603 | 41,800 |
2023/09/27 | 649 | 659 | 637 | 657 | 21,900 |
2023/09/26 | 657 | 657 | 636 | 642 | 17,000 |
2023/09/25 | 633 | 658 | 632 | 658 | 19,100 |
2023/09/22 | 630 | 633 | 628 | 631 | 3,800 |
2023/09/21 | 638 | 639 | 630 | 630 | 12,100 |
2023/09/20 | 634 | 638 | 633 | 636 | 6,300 |
2023/09/19 | 630 | 638 | 630 | 634 | 12,900 |
2023/09/15 | 622 | 630 | 622 | 628 | 9,300 |
2023/09/14 | 624 | 624 | 619 | 622 | 4,800 |
2023/09/13 | 617 | 624 | 616 | 624 | 11,900 |
2023/09/12 | 628 | 630 | 616 | 619 | 13,100 |
2023/09/11 | 628 | 628 | 621 | 623 | 5,700 |
2023/09/08 | 623 | 633 | 616 | 618 | 8,800 |
2023/09/07 | 631 | 637 | 613 | 626 | 22,200 |
2023/09/06 | 636 | 637 | 630 | 630 | 17,900 |
2023/09/05 | 620 | 636 | 612 | 636 | 16,800 |
2023/09/04 | 603 | 618 | 603 | 618 | 17,000 |
2023/09/01 | 588 | 600 | 588 | 598 | 7,600 |
2023/08/31 | 583 | 598 | 583 | 598 | 13,400 |
2023/08/30 | 582 | 590 | 582 | 583 | 18,500 |
2023/08/29 | 580 | 582 | 575 | 581 | 6,300 |
2023/08/28 | 576 | 579 | 576 | 579 | 3,200 |
2023/08/25 | 577 | 578 | 576 | 576 | 3,700 |
2023/08/24 | 578 | 578 | 575 | 576 | 3,800 |
2023/08/23 | 577 | 577 | 574 | 576 | 5,600 |
2023/08/22 | 574 | 575 | 572 | 574 | 2,200 |
2023/08/21 | 571 | 576 | 571 | 574 | 3,500 |
2023/08/18 | 570 | 574 | 568 | 571 | 4,800 |
2023/08/17 | 572 | 577 | 569 | 570 | 5,800 |
2023/08/16 | 575 | 576 | 571 | 571 | 6,600 |
2023/08/15 | 571 | 577 | 571 | 575 | 3,300 |
2023/08/14 | 578 | 578 | 569 | 571 | 9,600 |
2023/08/10 | 575 | 575 | 569 | 570 | 8,600 |
2023/08/09 | 576 | 576 | 572 | 572 | 2,700 |
2023/08/08 | 571 | 573 | 569 | 569 | 9,600 |
2023/08/07 | 571 | 578 | 571 | 578 | 2,300 |
2023/08/04 | 575 | 580 | 567 | 571 | 9,600 |
2023/08/03 | 578 | 579 | 575 | 577 | 4,800 |
2023/08/02 | 580 | 580 | 577 | 578 | 1,400 |
2023/08/01 | 580 | 580 | 576 | 576 | 3,400 |
2023/07/31 | 579 | 580 | 579 | 580 | 3,400 |
2023/07/28 | 579 | 579 | 575 | 578 | 5,600 |
2023/07/27 | 574 | 578 | 574 | 577 | 4,500 |
2023/07/26 | 576 | 576 | 575 | 576 | 2,800 |
2023/07/25 | 573 | 574 | 571 | 574 | 2,300 |
2023/07/24 | 569 | 572 | 569 | 570 | 2,000 |
2023/07/21 | 574 | 574 | 567 | 573 | 3,700 |
2023/07/20 | 565 | 569 | 565 | 568 | 5,100 |
2023/07/19 | 569 | 569 | 566 | 568 | 2,400 |
2023/07/18 | 574 | 574 | 559 | 564 | 13,800 |
2023/07/14 | 579 | 579 | 573 | 574 | 4,700 |
2023/07/13 | 575 | 579 | 573 | 577 | 6,800 |
2023/07/12 | 577 | 580 | 575 | 575 | 11,800 |
2023/07/11 | 576 | 577 | 571 | 576 | 5,900 |
2023/07/10 | 574 | 574 | 570 | 572 | 4,800 |
2023/07/07 | 574 | 576 | 573 | 574 | 2,000 |
2023/07/06 | 573 | 576 | 572 | 573 | 2,700 |
2023/07/05 | 567 | 573 | 566 | 573 | 3,500 |
2023/07/04 | 569 | 572 | 566 | 567 | 7,700 |
2023/07/03 | 572 | 577 | 559 | 570 | 18,300 |