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

サガミホールディングス(9900)の株価時系列情報

サガミホールディングス(9900)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
2014/12/30 1,060 1,075 1,060 1,072 28,000
2014/12/29 1,057 1,060 1,055 1,060 27,000
2014/12/26 1,050 1,056 1,049 1,055 23,000
2014/12/25 1,050 1,050 1,041 1,041 18,000
2014/12/24 1,046 1,046 1,038 1,044 35,000
2014/12/22 1,050 1,050 1,041 1,046 23,000
2014/12/19 1,034 1,047 1,034 1,047 24,000
2014/12/18 1,048 1,048 1,031 1,033 23,000
2014/12/17 1,039 1,045 1,031 1,031 21,000
2014/12/16 1,040 1,056 1,036 1,039 32,000
2014/12/15 1,042 1,048 1,040 1,040 22,000
2014/12/12 1,040 1,045 1,039 1,039 49,000
2014/12/11 1,050 1,050 1,045 1,045 19,000
2014/12/10 1,056 1,056 1,051 1,051 19,000
2014/12/09 1,050 1,055 1,050 1,051 24,000
2014/12/08 1,054 1,055 1,051 1,052 22,000
2014/12/05 1,051 1,055 1,050 1,051 28,000
2014/12/04 1,053 1,055 1,051 1,053 22,000
2014/12/03 1,055 1,056 1,053 1,055 18,000
2014/12/02 1,059 1,059 1,055 1,055 14,000
2014/12/01 1,059 1,059 1,052 1,055 13,000
2014/11/28 1,052 1,055 1,052 1,053 12,000
2014/11/27 1,056 1,056 1,051 1,052 14,000
2014/11/26 1,052 1,057 1,050 1,053 21,000
2014/11/25 1,054 1,058 1,054 1,058 10,000
2014/11/21 1,055 1,062 1,054 1,058 23,000
2014/11/20 1,060 1,063 1,055 1,060 23,000
2014/11/19 1,050 1,054 1,048 1,048 17,000
2014/11/18 1,055 1,056 1,050 1,056 23,000
2014/11/17 1,055 1,055 1,047 1,052 16,000
2014/11/14 1,055 1,055 1,050 1,050 18,000
2014/11/13 1,046 1,053 1,043 1,053 21,000
2014/11/12 1,063 1,063 1,053 1,053 20,000
2014/11/11 1,055 1,060 1,053 1,054 20,000
2014/11/10 1,055 1,055 1,045 1,046 7,000
2014/11/07 1,054 1,056 1,038 1,045 32,000
2014/11/06 1,061 1,061 1,054 1,054 22,000
2014/11/05 1,064 1,067 1,056 1,065 31,000
2014/11/04 1,056 1,064 1,055 1,059 40,000
2014/10/31 1,033 1,065 1,033 1,063 50,000
2014/10/30 1,037 1,037 1,027 1,033 23,000
2014/10/29 1,024 1,032 1,024 1,032 18,000
2014/10/28 1,028 1,032 1,024 1,026 18,000
2014/10/27 1,025 1,030 1,021 1,028 13,000
2014/10/24 1,025 1,025 1,017 1,017 17,000
2014/10/23 1,018 1,025 1,017 1,017 11,000
2014/10/22 1,008 1,021 1,008 1,018 20,000
2014/10/21 1,015 1,024 1,007 1,014 26,000
2014/10/20 1,003 1,021 1,003 1,011 21,000
2014/10/17 1,016 1,017 991 997 55,000
2014/10/16 1,014 1,037 1,014 1,016 32,000
2014/10/15 1,017 1,040 1,017 1,032 31,000
2014/10/14 1,033 1,033 1,017 1,017 30,000
2014/10/10 1,039 1,044 1,031 1,033 40,000
2014/10/09 1,043 1,049 1,041 1,041 40,000
2014/10/08 1,042 1,047 1,042 1,043 25,000
2014/10/07 1,046 1,051 1,046 1,047 25,000
2014/10/06 1,045 1,052 1,045 1,046 42,000
2014/10/03 1,034 1,053 1,034 1,044 35,000
2014/10/02 1,052 1,054 1,037 1,037 53,000
2014/10/01 1,054 1,056 1,051 1,052 28,000
2014/09/30 1,068 1,069 1,051 1,054 46,000
2014/09/29 1,069 1,075 1,067 1,070 49,000
2014/09/26 1,070 1,081 1,066 1,080 228,000
2014/09/25 1,088 1,089 1,075 1,084 390,000
2014/09/24 1,085 1,092 1,084 1,084 101,000
2014/09/22 1,080 1,097 1,080 1,094 79,000
2014/09/19 1,086 1,098 1,075 1,080 115,000
2014/09/18 1,055 1,077 1,055 1,077 67,000
2014/09/17 1,050 1,058 1,049 1,055 44,000
2014/09/16 1,035 1,046 1,031 1,046 40,000
2014/09/12 1,037 1,047 1,032 1,035 66,000
2014/09/11 1,022 1,029 1,020 1,029 26,000
2014/09/10 1,016 1,022 1,015 1,022 27,000
2014/09/09 1,018 1,019 1,014 1,016 10,000
2014/09/08 1,020 1,020 1,011 1,016 21,000
2014/09/05 1,008 1,010 1,006 1,007 17,000
2014/09/04 1,010 1,010 1,005 1,008 21,000
2014/09/03 1,005 1,010 1,005 1,009 33,000
2014/09/02 1,005 1,005 1,002 1,005 20,000
2014/09/01 1,000 1,005 999 1,005 15,000
2014/08/29 1,001 1,002 998 998 16,000
2014/08/28 1,000 1,000 999 1,000 10,000
2014/08/27 999 1,000 996 1,000 12,000
2014/08/26 1,000 1,001 999 999 11,000
2014/08/25 1,000 1,000 998 1,000 9,000
2014/08/22 999 1,001 998 999 14,000
2014/08/21 996 1,000 996 998 32,000
2014/08/20 995 997 995 996 19,000
2014/08/19 996 996 995 996 14,000
2014/08/18 995 996 992 994 11,000
2014/08/15 993 993 991 993 10,000
2014/08/14 991 993 991 992 9,000
2014/08/13 986 995 986 991 22,000
2014/08/12 991 995 990 995 19,000
2014/08/11 990 993 990 990 10,000
2014/08/08 988 991 985 985 25,000
2014/08/07 983 984 981 984 11,000
2014/08/06 990 992 983 983 24,000
2014/08/05 990 993 988 989 19,000
2014/08/04 994 996 987 990 33,000
2014/08/01 985 989 985 987 19,000
2014/07/31 983 988 983 985 17,000
2014/07/30 984 986 983 983 23,000
2014/07/29 983 985 980 981 12,000
2014/07/28 980 983 977 980 16,000
2014/07/25 977 982 977 980 10,000
2014/07/24 983 987 977 977 21,000
2014/07/23 976 978 976 978 13,000
2014/07/22 977 978 972 975 15,000
2014/07/18 973 973 970 970 16,000
2014/07/17 972 975 972 972 8,000
2014/07/16 973 978 973 975 16,000
2014/07/15 974 978 972 973 11,000
2014/07/14 976 976 969 974 15,000
2014/07/11 979 979 971 972 22,000
2014/07/10 983 983 979 979 12,000
2014/07/09 985 985 981 983 18,000
2014/07/08 981 987 980 985 20,000
2014/07/07 980 985 979 985 22,000
2014/07/04 975 980 975 979 23,000
2014/07/03 972 977 972 974 16,000
2014/07/02 976 977 973 974 37,000
2014/07/01 965 972 963 969 32,000
2014/06/30 956 965 954 964 32,000
2014/06/27 955 956 947 953 25,000
2014/06/26 953 958 950 955 16,000
2014/06/25 955 956 953 953 15,000
2014/06/24 946 956 946 956 22,000
2014/06/23 944 954 944 953 11,000
2014/06/20 951 955 951 955 14,000
2014/06/19 947 955 947 955 31,000
2014/06/18 949 950 948 949 9,000
2014/06/17 949 949 948 948 10,000
2014/06/16 945 950 945 947 20,000
2014/06/13 941 947 941 946 41,000
2014/06/12 947 949 944 949 10,000
2014/06/11 948 950 947 947 19,000
2014/06/10 946 947 941 946 13,000
2014/06/09 944 947 944 945 9,000
2014/06/06 945 947 945 947 15,000
2014/06/05 940 945 940 945 10,000
2014/06/04 942 945 942 942 9,000
2014/06/03 950 950 940 942 23,000
2014/06/02 945 949 941 949 29,000
2014/05/30 941 943 939 939 16,000
2014/05/29 925 942 925 941 23,000
2014/05/28 933 938 930 938 28,000
2014/05/27 921 929 921 927 23,000
2014/05/26 919 920 916 920 16,000
2014/05/23 917 917 913 916 13,000
2014/05/22 911 914 910 912 10,000
2014/05/21 911 911 910 911 13,000
2014/05/20 911 914 911 911 14,000
2014/05/19 913 913 910 910 11,000
2014/05/16 918 918 912 912 30,000
2014/05/15 922 922 917 918 22,000
2014/05/14 920 929 920 922 13,000
2014/05/13 932 932 920 920 24,000
2014/05/12 931 938 926 933 17,000
2014/05/09 922 933 922 931 16,000
2014/05/08 923 932 923 923 13,000
2014/05/07 935 935 922 922 24,000
2014/05/02 938 939 934 935 11,000
2014/05/01 930 939 928 936 26,000
2014/04/30 924 926 922 926 18,000
2014/04/28 921 924 917 921 12,000
2014/04/25 920 920 916 917 11,000
2014/04/24 918 920 918 920 6,000
2014/04/23 922 922 914 918 6,000
2014/04/22 915 918 910 918 15,000
2014/04/21 918 920 917 920 7,000
2014/04/18 918 919 913 918 21,000
2014/04/17 920 920 909 917 28,000
2014/04/16 915 925 915 920 15,000
2014/04/15 913 915 912 913 10,000
2014/04/14 910 928 910 913 11,000
2014/04/11 909 919 904 914 24,000
2014/04/10 912 922 910 911 18,000
2014/04/09 924 924 910 911 33,000
2014/04/08 938 940 924 924 23,000
2014/04/07 939 945 938 941 26,000
2014/04/04 939 948 935 945 29,000
2014/04/03 937 940 934 938 22,000
2014/04/02 934 937 930 933 34,000
2014/04/01 930 933 925 933 29,000
2014/03/31 923 931 921 928 47,000
2014/03/28 919 924 908 923 52,000
2014/03/27 930 934 911 915 188,000
2014/03/26 959 959 950 955 235,000
2014/03/25 952 953 943 949 90,000
2014/03/24 911 949 910 946 114,000
2014/03/20 912 917 906 906 53,000
2014/03/19 916 916 910 912 31,000
2014/03/18 904 918 904 914 52,000
2014/03/17 920 920 901 901 75,000
2014/03/14 925 931 920 920 130,000
2014/03/13 926 930 926 926 35,000
2014/03/12 930 930 925 929 35,000
2014/03/11 932 934 930 932 37,000
2014/03/10 935 937 931 932 35,000
2014/03/07 936 936 930 935 44,000
2014/03/06 935 935 923 931 42,000
2014/03/05 936 940 932 932 42,000
2014/03/04 929 939 928 934 43,000
2014/03/03 935 935 925 928 36,000
2014/02/28 944 950 932 934 36,000
2014/02/27 945 949 944 944 31,000
2014/02/26 952 952 942 950 23,000
2014/02/25 946 955 944 944 39,000
2014/02/24 956 957 940 952 39,000
2014/02/21 944 950 941 950 28,000
2014/02/20 950 950 943 943 15,000
2014/02/19 952 965 952 955 14,000
2014/02/18 965 965 950 954 28,000
2014/02/17 953 960 953 960 22,000
2014/02/14 965 965 945 953 28,000
2014/02/13 971 971 961 965 31,000
2014/02/12 967 976 967 970 25,000
2014/02/10 934 963 934 958 51,000
2014/02/07 912 921 912 921 32,000
2014/02/06 910 921 907 910 30,000
2014/02/05 906 918 906 906 50,000
2014/02/04 915 919 902 902 85,000
2014/02/03 934 934 928 929 32,000
2014/01/31 948 949 935 936 36,000
2014/01/30 939 950 936 941 47,000
2014/01/29 938 955 938 954 37,000
2014/01/28 937 940 936 936 42,000
2014/01/27 946 946 938 939 51,000
2014/01/24 954 961 954 956 36,000
2014/01/23 981 981 969 969 40,000
2014/01/22 981 991 980 981 25,000
2014/01/21 988 996 980 981 68,000
2014/01/20 957 984 957 982 68,000
2014/01/17 934 962 934 953 64,000
2014/01/16 918 931 918 931 48,000
2014/01/15 918 918 914 917 28,000
2014/01/14 914 918 912 914 34,000
2014/01/10 915 918 910 916 28,000
2014/01/09 915 918 912 915 23,000
2014/01/08 917 917 910 915 40,000
2014/01/07 921 922 902 902 65,000
2014/01/06 906 921 906 921 74,000

このページの先頭へ