サカタのタネ(1377)の株価時系列情報
サカタのタネ(1377)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 |
|---|---|---|---|---|---|
| 2026/02/16 | 4,260 | 4,265 | 4,205 | 4,235 | 130,600 |
| 2026/02/13 | 4,325 | 4,340 | 4,225 | 4,255 | 116,700 |
| 2026/02/12 | 4,250 | 4,325 | 4,240 | 4,325 | 190,500 |
| 2026/02/10 | 4,180 | 4,230 | 4,155 | 4,215 | 157,600 |
| 2026/02/09 | 4,145 | 4,150 | 4,110 | 4,150 | 97,900 |
| 2026/02/06 | 4,105 | 4,125 | 4,095 | 4,115 | 82,500 |
| 2026/02/05 | 4,185 | 4,185 | 4,125 | 4,130 | 112,000 |
| 2026/02/04 | 4,140 | 4,180 | 4,130 | 4,175 | 109,100 |
| 2026/02/03 | 4,055 | 4,105 | 4,050 | 4,105 | 104,200 |
| 2026/02/02 | 4,055 | 4,075 | 4,050 | 4,060 | 85,900 |
| 2026/01/30 | 4,025 | 4,065 | 3,995 | 4,055 | 107,300 |
| 2026/01/29 | 4,005 | 4,030 | 3,975 | 4,025 | 152,000 |
| 2026/01/28 | 4,055 | 4,065 | 3,985 | 4,020 | 127,600 |
| 2026/01/27 | 4,080 | 4,125 | 4,055 | 4,085 | 190,300 |
| 2026/01/26 | 4,000 | 4,070 | 3,990 | 4,065 | 161,100 |
| 2026/01/23 | 4,050 | 4,065 | 4,010 | 4,020 | 106,400 |
| 2026/01/22 | 4,010 | 4,060 | 4,000 | 4,035 | 186,500 |
| 2026/01/21 | 3,990 | 4,015 | 3,965 | 3,995 | 153,600 |
| 2026/01/20 | 4,015 | 4,035 | 3,975 | 4,010 | 211,400 |
| 2026/01/19 | 4,065 | 4,085 | 3,990 | 4,005 | 269,100 |
| 2026/01/16 | 4,105 | 4,110 | 4,040 | 4,055 | 227,600 |
| 2026/01/15 | 4,035 | 4,130 | 4,025 | 4,100 | 594,000 |
| 2026/01/14 | 3,940 | 4,025 | 3,885 | 3,985 | 1,008,900 |
| 2026/01/13 | 4,375 | 4,385 | 4,275 | 4,285 | 245,300 |
| 2026/01/09 | 4,350 | 4,380 | 4,315 | 4,335 | 111,000 |
| 2026/01/08 | 4,385 | 4,390 | 4,315 | 4,335 | 92,100 |
| 2026/01/07 | 4,360 | 4,395 | 4,350 | 4,365 | 168,700 |
| 2026/01/06 | 4,315 | 4,415 | 4,300 | 4,400 | 132,400 |
| 2026/01/05 | 4,320 | 4,395 | 4,295 | 4,320 | 150,100 |
| 2025/12/30 | 4,270 | 4,290 | 4,255 | 4,270 | 99,000 |
| 2025/12/29 | 4,320 | 4,325 | 4,250 | 4,270 | 87,300 |
| 2025/12/26 | 4,300 | 4,315 | 4,270 | 4,315 | 85,000 |
| 2025/12/25 | 4,250 | 4,280 | 4,230 | 4,280 | 79,900 |
| 2025/12/24 | 4,250 | 4,255 | 4,220 | 4,220 | 75,300 |
| 2025/12/23 | 4,210 | 4,250 | 4,210 | 4,250 | 115,300 |
| 2025/12/22 | 4,225 | 4,230 | 4,195 | 4,205 | 97,900 |
| 2025/12/19 | 4,180 | 4,190 | 4,145 | 4,190 | 150,600 |
| 2025/12/18 | 4,200 | 4,210 | 4,170 | 4,190 | 173,200 |
| 2025/12/17 | 4,200 | 4,215 | 4,155 | 4,200 | 104,600 |
| 2025/12/16 | 4,235 | 4,250 | 4,185 | 4,205 | 124,400 |
| 2025/12/15 | 4,230 | 4,240 | 4,210 | 4,225 | 58,700 |
| 2025/12/12 | 4,215 | 4,270 | 4,195 | 4,220 | 116,600 |
| 2025/12/11 | 4,200 | 4,220 | 4,150 | 4,180 | 80,600 |
| 2025/12/10 | 4,175 | 4,185 | 4,140 | 4,180 | 60,400 |
| 2025/12/09 | 4,160 | 4,200 | 4,125 | 4,140 | 77,700 |
| 2025/12/08 | 4,170 | 4,195 | 4,135 | 4,160 | 75,800 |
| 2025/12/05 | 4,180 | 4,185 | 4,135 | 4,155 | 79,500 |
| 2025/12/04 | 4,110 | 4,200 | 4,100 | 4,180 | 136,700 |
| 2025/12/03 | 4,185 | 4,190 | 4,135 | 4,135 | 106,200 |
| 2025/12/02 | 4,265 | 4,275 | 4,180 | 4,190 | 133,600 |
| 2025/12/01 | 4,285 | 4,385 | 4,245 | 4,260 | 303,100 |
| 2025/11/28 | 4,125 | 4,155 | 4,110 | 4,155 | 94,400 |
| 2025/11/27 | 4,100 | 4,135 | 4,080 | 4,105 | 170,300 |
| 2025/11/26 | 4,035 | 4,130 | 4,035 | 4,130 | 268,700 |
| 2025/11/25 | 3,970 | 4,050 | 3,970 | 4,040 | 135,900 |
| 2025/11/21 | 3,905 | 4,000 | 3,905 | 4,000 | 148,700 |
| 2025/11/20 | 3,910 | 3,940 | 3,900 | 3,925 | 104,700 |
| 2025/11/19 | 3,935 | 3,945 | 3,895 | 3,910 | 105,600 |
| 2025/11/18 | 3,975 | 3,975 | 3,930 | 3,945 | 83,100 |
| 2025/11/17 | 4,000 | 4,005 | 3,955 | 3,990 | 97,700 |
| 2025/11/14 | 3,990 | 3,990 | 3,965 | 3,985 | 86,600 |
| 2025/11/13 | 3,985 | 3,995 | 3,960 | 3,990 | 61,300 |
| 2025/11/12 | 3,950 | 4,000 | 3,945 | 3,970 | 128,600 |
| 2025/11/11 | 3,995 | 3,995 | 3,915 | 3,950 | 125,800 |
| 2025/11/10 | 3,995 | 4,000 | 3,955 | 3,995 | 94,400 |
| 2025/11/07 | 3,970 | 3,985 | 3,940 | 3,985 | 84,800 |
| 2025/11/06 | 3,940 | 3,975 | 3,910 | 3,960 | 86,000 |
| 2025/11/05 | 3,970 | 3,990 | 3,900 | 3,940 | 111,600 |
| 2025/11/04 | 3,975 | 4,005 | 3,945 | 3,970 | 130,700 |
| 2025/10/31 | 4,000 | 4,010 | 3,920 | 3,950 | 145,400 |
| 2025/10/30 | 3,960 | 4,000 | 3,945 | 3,990 | 163,900 |
| 2025/10/29 | 3,950 | 3,980 | 3,890 | 3,960 | 173,600 |
| 2025/10/28 | 3,985 | 3,995 | 3,920 | 3,950 | 195,000 |
| 2025/10/27 | 4,015 | 4,075 | 3,995 | 4,035 | 277,400 |
| 2025/10/24 | 3,925 | 4,025 | 3,895 | 4,025 | 266,900 |
| 2025/10/23 | 3,900 | 3,925 | 3,870 | 3,920 | 140,500 |
| 2025/10/22 | 3,870 | 3,890 | 3,845 | 3,875 | 131,800 |
| 2025/10/21 | 3,925 | 3,925 | 3,865 | 3,890 | 128,400 |
| 2025/10/20 | 3,950 | 3,950 | 3,885 | 3,930 | 159,100 |
| 2025/10/17 | 3,800 | 3,960 | 3,800 | 3,945 | 201,400 |
| 2025/10/16 | 3,830 | 3,840 | 3,780 | 3,825 | 132,800 |
| 2025/10/15 | 3,760 | 3,845 | 3,750 | 3,825 | 157,000 |
| 2025/10/14 | 3,740 | 3,860 | 3,735 | 3,795 | 247,300 |
| 2025/10/10 | 3,790 | 3,865 | 3,775 | 3,840 | 317,100 |
| 2025/10/09 | 3,925 | 3,960 | 3,810 | 3,825 | 369,700 |
| 2025/10/08 | 4,045 | 4,155 | 3,975 | 3,995 | 996,400 |
| 2025/10/07 | 3,555 | 3,630 | 3,555 | 3,625 | 185,300 |
| 2025/10/06 | 3,615 | 3,615 | 3,540 | 3,580 | 133,000 |
| 2025/10/03 | 3,540 | 3,575 | 3,540 | 3,555 | 78,100 |
| 2025/10/02 | 3,560 | 3,570 | 3,520 | 3,540 | 59,500 |
| 2025/10/01 | 3,630 | 3,630 | 3,540 | 3,560 | 109,800 |
| 2025/09/30 | 3,640 | 3,660 | 3,630 | 3,645 | 69,700 |
| 2025/09/29 | 3,700 | 3,700 | 3,640 | 3,645 | 88,800 |
| 2025/09/26 | 3,700 | 3,710 | 3,675 | 3,700 | 87,200 |
| 2025/09/25 | 3,705 | 3,715 | 3,685 | 3,700 | 79,100 |
| 2025/09/24 | 3,650 | 3,700 | 3,650 | 3,695 | 92,200 |
| 2025/09/22 | 3,675 | 3,685 | 3,655 | 3,670 | 78,000 |
| 2025/09/19 | 3,680 | 3,690 | 3,640 | 3,665 | 168,400 |
| 2025/09/18 | 3,700 | 3,710 | 3,665 | 3,685 | 90,100 |
| 2025/09/17 | 3,710 | 3,725 | 3,685 | 3,710 | 77,900 |
| 2025/09/16 | 3,655 | 3,715 | 3,655 | 3,715 | 87,500 |
| 2025/09/12 | 3,665 | 3,675 | 3,645 | 3,660 | 116,500 |
| 2025/09/11 | 3,655 | 3,680 | 3,640 | 3,665 | 63,500 |
| 2025/09/10 | 3,645 | 3,670 | 3,640 | 3,650 | 61,100 |
| 2025/09/09 | 3,665 | 3,690 | 3,630 | 3,645 | 66,600 |
| 2025/09/08 | 3,650 | 3,680 | 3,645 | 3,665 | 71,100 |
| 2025/09/05 | 3,640 | 3,660 | 3,630 | 3,640 | 72,500 |
| 2025/09/04 | 3,635 | 3,655 | 3,620 | 3,640 | 62,100 |
| 2025/09/03 | 3,580 | 3,645 | 3,580 | 3,615 | 71,000 |
| 2025/09/02 | 3,590 | 3,620 | 3,575 | 3,590 | 73,200 |
| 2025/09/01 | 3,585 | 3,600 | 3,560 | 3,580 | 53,200 |
| 2025/08/29 | 3,595 | 3,595 | 3,570 | 3,585 | 86,500 |
| 2025/08/28 | 3,615 | 3,625 | 3,595 | 3,615 | 118,700 |
| 2025/08/27 | 3,585 | 3,635 | 3,575 | 3,630 | 108,200 |
| 2025/08/26 | 3,645 | 3,645 | 3,580 | 3,590 | 57,400 |
| 2025/08/25 | 3,705 | 3,705 | 3,635 | 3,635 | 59,600 |
| 2025/08/22 | 3,685 | 3,715 | 3,670 | 3,700 | 104,900 |
| 2025/08/21 | 3,685 | 3,695 | 3,655 | 3,680 | 88,400 |
| 2025/08/20 | 3,660 | 3,705 | 3,640 | 3,680 | 126,400 |
| 2025/08/19 | 3,600 | 3,660 | 3,590 | 3,645 | 135,800 |
| 2025/08/18 | 3,580 | 3,605 | 3,575 | 3,600 | 64,700 |
| 2025/08/15 | 3,575 | 3,595 | 3,550 | 3,580 | 60,900 |
| 2025/08/14 | 3,575 | 3,610 | 3,560 | 3,585 | 74,400 |
| 2025/08/13 | 3,620 | 3,635 | 3,575 | 3,585 | 85,700 |
| 2025/08/12 | 3,615 | 3,635 | 3,605 | 3,625 | 99,000 |
| 2025/08/08 | 3,610 | 3,630 | 3,605 | 3,615 | 89,400 |
| 2025/08/07 | 3,560 | 3,615 | 3,560 | 3,610 | 137,800 |
| 2025/08/06 | 3,510 | 3,580 | 3,510 | 3,565 | 114,800 |
| 2025/08/05 | 3,540 | 3,540 | 3,495 | 3,515 | 111,600 |
| 2025/08/04 | 3,525 | 3,580 | 3,520 | 3,535 | 121,000 |
| 2025/08/01 | 3,470 | 3,575 | 3,470 | 3,565 | 309,300 |
| 2025/07/31 | 3,405 | 3,410 | 3,390 | 3,400 | 96,600 |
| 2025/07/30 | 3,360 | 3,400 | 3,355 | 3,390 | 79,900 |
| 2025/07/29 | 3,360 | 3,370 | 3,345 | 3,360 | 100,100 |
| 2025/07/28 | 3,340 | 3,380 | 3,340 | 3,365 | 69,500 |
| 2025/07/25 | 3,365 | 3,370 | 3,340 | 3,340 | 62,800 |
| 2025/07/24 | 3,340 | 3,365 | 3,335 | 3,355 | 88,100 |
| 2025/07/23 | 3,330 | 3,365 | 3,325 | 3,340 | 117,100 |
| 2025/07/22 | 3,355 | 3,355 | 3,310 | 3,325 | 181,800 |
| 2025/07/18 | 3,365 | 3,375 | 3,350 | 3,355 | 70,900 |
| 2025/07/17 | 3,365 | 3,365 | 3,320 | 3,350 | 181,800 |
| 2025/07/16 | 3,395 | 3,400 | 3,360 | 3,360 | 167,300 |
| 2025/07/15 | 3,335 | 3,445 | 3,325 | 3,400 | 364,900 |
| 2025/07/14 | 3,500 | 3,550 | 3,495 | 3,510 | 205,300 |
| 2025/07/11 | 3,505 | 3,525 | 3,495 | 3,495 | 65,600 |
| 2025/07/10 | 3,530 | 3,530 | 3,470 | 3,485 | 94,900 |
| 2025/07/09 | 3,515 | 3,565 | 3,515 | 3,530 | 104,000 |
| 2025/07/08 | 3,520 | 3,525 | 3,495 | 3,515 | 94,000 |
| 2025/07/07 | 3,505 | 3,520 | 3,480 | 3,515 | 98,100 |
| 2025/07/04 | 3,485 | 3,505 | 3,480 | 3,485 | 56,400 |
| 2025/07/03 | 3,460 | 3,495 | 3,455 | 3,480 | 63,400 |
| 2025/07/02 | 3,440 | 3,475 | 3,440 | 3,460 | 88,100 |
| 2025/07/01 | 3,495 | 3,505 | 3,415 | 3,450 | 103,200 |
| 2025/06/30 | 3,485 | 3,520 | 3,460 | 3,505 | 115,700 |
| 2025/06/27 | 3,440 | 3,485 | 3,415 | 3,480 | 121,500 |
| 2025/06/26 | 3,345 | 3,450 | 3,345 | 3,430 | 143,600 |
| 2025/06/25 | 3,345 | 3,365 | 3,330 | 3,360 | 68,000 |
| 2025/06/24 | 3,380 | 3,380 | 3,345 | 3,355 | 51,300 |
| 2025/06/23 | 3,345 | 3,365 | 3,340 | 3,360 | 60,400 |
| 2025/06/20 | 3,380 | 3,385 | 3,345 | 3,345 | 104,400 |
| 2025/06/19 | 3,410 | 3,410 | 3,385 | 3,395 | 50,900 |
| 2025/06/18 | 3,390 | 3,410 | 3,385 | 3,405 | 41,700 |
| 2025/06/17 | 3,380 | 3,385 | 3,350 | 3,385 | 45,100 |
| 2025/06/16 | 3,385 | 3,400 | 3,370 | 3,375 | 80,500 |
| 2025/06/13 | 3,345 | 3,360 | 3,325 | 3,355 | 118,000 |
| 2025/06/12 | 3,355 | 3,365 | 3,345 | 3,345 | 60,200 |
| 2025/06/11 | 3,365 | 3,365 | 3,340 | 3,355 | 88,200 |
| 2025/06/10 | 3,370 | 3,380 | 3,340 | 3,345 | 114,700 |
| 2025/06/09 | 3,410 | 3,430 | 3,360 | 3,370 | 88,200 |
| 2025/06/06 | 3,400 | 3,410 | 3,380 | 3,395 | 68,500 |
| 2025/06/05 | 3,430 | 3,435 | 3,375 | 3,405 | 83,900 |
| 2025/06/04 | 3,350 | 3,480 | 3,345 | 3,450 | 235,400 |
| 2025/06/03 | 3,380 | 3,385 | 3,335 | 3,350 | 99,000 |
| 2025/06/02 | 3,465 | 3,490 | 3,390 | 3,390 | 103,000 |
| 2025/05/30 | 3,440 | 3,480 | 3,440 | 3,455 | 208,700 |
| 2025/05/29 | 3,430 | 3,515 | 3,425 | 3,470 | 502,100 |
| 2025/05/28 | 3,425 | 3,490 | 3,395 | 3,460 | 813,200 |
| 2025/05/27 | 3,365 | 3,410 | 3,355 | 3,390 | 391,400 |
| 2025/05/26 | 3,320 | 3,375 | 3,320 | 3,360 | 320,300 |
| 2025/05/23 | 3,330 | 3,335 | 3,320 | 3,320 | 201,700 |
| 2025/05/22 | 3,335 | 3,350 | 3,325 | 3,325 | 179,000 |
| 2025/05/21 | 3,365 | 3,385 | 3,350 | 3,350 | 117,000 |
| 2025/05/20 | 3,380 | 3,390 | 3,350 | 3,355 | 118,700 |
| 2025/05/19 | 3,390 | 3,420 | 3,375 | 3,380 | 139,200 |
| 2025/05/16 | 3,410 | 3,415 | 3,385 | 3,410 | 113,000 |
| 2025/05/15 | 3,355 | 3,410 | 3,355 | 3,390 | 180,900 |
| 2025/05/14 | 3,335 | 3,350 | 3,300 | 3,350 | 97,500 |
| 2025/05/13 | 3,385 | 3,385 | 3,340 | 3,355 | 113,100 |
| 2025/05/12 | 3,340 | 3,360 | 3,325 | 3,350 | 81,100 |
| 2025/05/09 | 3,355 | 3,355 | 3,330 | 3,345 | 89,900 |
| 2025/05/08 | 3,325 | 3,350 | 3,295 | 3,340 | 105,300 |
| 2025/05/07 | 3,295 | 3,325 | 3,285 | 3,315 | 100,700 |
| 2025/05/02 | 3,315 | 3,315 | 3,285 | 3,295 | 80,000 |
| 2025/05/01 | 3,310 | 3,310 | 3,280 | 3,290 | 113,700 |
| 2025/04/30 | 3,335 | 3,345 | 3,305 | 3,305 | 83,100 |
| 2025/04/28 | 3,340 | 3,355 | 3,320 | 3,330 | 79,300 |
| 2025/04/25 | 3,350 | 3,365 | 3,330 | 3,335 | 60,200 |
| 2025/04/24 | 3,390 | 3,420 | 3,340 | 3,345 | 103,400 |
| 2025/04/23 | 3,385 | 3,395 | 3,345 | 3,355 | 134,100 |
| 2025/04/22 | 3,320 | 3,360 | 3,320 | 3,360 | 111,600 |