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
2024/03/28 3,725 3,730 3,695 3,705 80,400
2024/03/27 3,745 3,750 3,720 3,735 102,900
2024/03/26 3,700 3,725 3,685 3,715 100,100
2024/03/25 3,755 3,760 3,700 3,700 130,400
2024/03/22 3,720 3,770 3,710 3,760 144,100
2024/03/21 3,705 3,710 3,680 3,695 137,200
2024/03/19 3,655 3,675 3,630 3,675 80,700
2024/03/18 3,645 3,665 3,630 3,660 82,900
2024/03/15 3,615 3,640 3,595 3,620 91,200
2024/03/14 3,605 3,630 3,590 3,615 89,100
2024/03/13 3,630 3,640 3,580 3,605 119,200
2024/03/12 3,650 3,650 3,575 3,615 199,700
2024/03/11 3,675 3,680 3,630 3,655 110,800
2024/03/08 3,660 3,705 3,645 3,680 127,200
2024/03/07 3,725 3,735 3,670 3,670 189,700
2024/03/06 3,675 3,720 3,675 3,720 117,000
2024/03/05 3,675 3,695 3,660 3,675 116,700
2024/03/04 3,665 3,700 3,660 3,675 132,400
2024/03/01 3,630 3,665 3,630 3,655 93,300
2024/02/29 3,625 3,645 3,615 3,630 122,000
2024/02/28 3,635 3,645 3,615 3,625 122,500
2024/02/27 3,650 3,685 3,635 3,655 140,700
2024/02/26 3,680 3,690 3,660 3,670 114,600
2024/02/22 3,670 3,675 3,635 3,665 158,900
2024/02/21 3,700 3,705 3,645 3,655 292,700
2024/02/20 3,790 3,790 3,725 3,740 321,900
2024/02/19 3,840 3,855 3,770 3,830 1,016,900
2024/02/16 3,495 3,520 3,475 3,515 158,000
2024/02/15 3,515 3,520 3,470 3,490 160,100
2024/02/14 3,550 3,550 3,505 3,515 124,100
2024/02/13 3,540 3,565 3,510 3,555 190,700
2024/02/09 3,485 3,535 3,485 3,520 147,900
2024/02/08 3,495 3,510 3,470 3,490 167,500
2024/02/07 3,545 3,550 3,490 3,500 281,100
2024/02/06 3,545 3,565 3,510 3,550 159,700
2024/02/05 3,525 3,550 3,505 3,540 319,000
2024/02/02 3,605 3,610 3,530 3,530 371,500
2024/02/01 3,660 3,670 3,610 3,610 192,400
2024/01/31 3,665 3,685 3,650 3,685 142,600
2024/01/30 3,695 3,705 3,670 3,675 116,000
2024/01/29 3,680 3,705 3,665 3,695 104,000
2024/01/26 3,700 3,700 3,650 3,665 197,400
2024/01/25 3,685 3,720 3,675 3,715 158,700
2024/01/24 3,730 3,735 3,685 3,685 253,100
2024/01/23 3,770 3,785 3,745 3,750 189,000
2024/01/22 3,775 3,780 3,750 3,770 147,500
2024/01/19 3,780 3,780 3,745 3,745 139,400
2024/01/18 3,775 3,780 3,755 3,765 87,100
2024/01/17 3,795 3,815 3,755 3,760 234,900
2024/01/16 3,905 3,910 3,780 3,780 519,000
2024/01/15 3,925 3,965 3,860 3,945 243,200
2024/01/12 4,050 4,065 4,010 4,045 110,900
2024/01/11 4,050 4,060 4,030 4,040 102,100
2024/01/10 3,990 4,015 3,965 4,000 96,400
2024/01/09 3,910 3,975 3,910 3,975 105,300
2024/01/05 3,920 3,920 3,890 3,910 62,600
2024/01/04 3,915 3,920 3,860 3,920 61,000
2023/12/29 3,905 3,930 3,895 3,915 48,900
2023/12/28 3,880 3,895 3,870 3,895 35,400
2023/12/27 3,860 3,890 3,845 3,880 81,100
2023/12/26 3,835 3,860 3,835 3,860 65,100
2023/12/25 3,865 3,875 3,840 3,840 47,700
2023/12/22 3,870 3,875 3,840 3,860 89,600
2023/12/21 3,855 3,870 3,845 3,855 66,300
2023/12/20 3,885 3,910 3,880 3,900 74,600
2023/12/19 3,865 3,885 3,855 3,885 93,700
2023/12/18 3,855 3,875 3,840 3,870 93,600
2023/12/15 3,870 3,885 3,860 3,885 122,200
2023/12/14 3,895 3,915 3,885 3,905 71,000
2023/12/13 3,890 3,910 3,885 3,895 78,500
2023/12/12 3,915 3,925 3,885 3,900 68,700
2023/12/11 3,925 3,935 3,885 3,915 82,300
2023/12/08 3,930 3,945 3,870 3,875 140,400
2023/12/07 3,980 3,980 3,940 3,945 58,800
2023/12/06 3,970 4,005 3,965 3,985 59,100
2023/12/05 3,960 4,010 3,960 3,970 70,000
2023/12/04 3,935 3,970 3,920 3,960 68,600
2023/12/01 4,000 4,010 3,980 3,995 66,600
2023/11/30 4,010 4,020 3,970 3,985 127,100
2023/11/29 4,025 4,040 4,010 4,015 72,200
2023/11/28 4,060 4,060 4,005 4,035 162,400
2023/11/27 4,040 4,060 4,010 4,055 93,300
2023/11/24 4,025 4,030 4,000 4,000 56,100
2023/11/22 4,005 4,035 4,000 4,020 39,200
2023/11/21 4,005 4,020 3,980 4,010 63,300
2023/11/20 4,070 4,075 4,000 4,015 84,900
2023/11/17 4,055 4,065 4,030 4,065 49,300
2023/11/16 4,070 4,080 4,035 4,035 50,800
2023/11/15 4,070 4,100 4,055 4,090 51,100
2023/11/14 4,060 4,095 4,055 4,070 47,500
2023/11/13 4,080 4,080 4,025 4,050 64,600
2023/11/10 3,985 4,065 3,960 4,065 95,500
2023/11/09 3,980 3,990 3,965 3,975 78,500
2023/11/08 4,025 4,025 3,970 3,990 116,700
2023/11/07 4,080 4,090 4,025 4,025 43,500
2023/11/06 4,090 4,090 4,045 4,075 104,000
2023/11/02 4,060 4,060 4,010 4,040 48,800
2023/11/01 4,055 4,060 4,000 4,040 107,100
2023/10/31 3,945 4,045 3,945 4,045 137,900
2023/10/30 3,985 3,990 3,915 3,930 113,200
2023/10/27 3,990 4,000 3,955 3,980 119,000
2023/10/26 4,005 4,025 3,970 3,970 103,400
2023/10/25 4,075 4,075 4,005 4,005 134,000
2023/10/24 4,065 4,090 4,030 4,075 94,800
2023/10/23 4,095 4,110 4,070 4,070 46,500
2023/10/20 4,095 4,125 4,060 4,095 64,600
2023/10/19 4,080 4,115 4,060 4,080 53,400
2023/10/18 4,120 4,140 4,075 4,135 65,000
2023/10/17 4,135 4,145 4,100 4,115 50,600
2023/10/16 4,150 4,175 4,080 4,100 117,900
2023/10/13 4,215 4,230 4,135 4,150 114,200
2023/10/12 4,165 4,235 4,145 4,235 134,400
2023/10/11 4,220 4,245 4,170 4,175 187,500
2023/10/10 4,155 4,240 4,100 4,220 383,300
2023/10/06 4,370 4,435 4,365 4,435 123,200
2023/10/05 4,245 4,395 4,245 4,370 129,500
2023/10/04 4,230 4,270 4,220 4,245 103,700
2023/10/03 4,310 4,340 4,285 4,320 81,100
2023/10/02 4,335 4,375 4,320 4,320 80,000
2023/09/29 4,365 4,415 4,320 4,345 81,400
2023/09/28 4,385 4,405 4,320 4,365 114,100
2023/09/27 4,415 4,420 4,350 4,415 109,600
2023/09/26 4,445 4,495 4,435 4,450 108,400
2023/09/25 4,400 4,445 4,365 4,435 78,800
2023/09/22 4,425 4,440 4,380 4,395 84,100
2023/09/21 4,385 4,450 4,380 4,435 73,200
2023/09/20 4,445 4,470 4,405 4,420 127,200
2023/09/19 4,380 4,460 4,365 4,460 114,600
2023/09/15 4,330 4,370 4,290 4,365 114,300
2023/09/14 4,320 4,330 4,295 4,315 57,400
2023/09/13 4,325 4,330 4,290 4,315 58,700
2023/09/12 4,250 4,325 4,250 4,325 93,800
2023/09/11 4,245 4,260 4,230 4,245 59,400
2023/09/08 4,220 4,260 4,205 4,225 80,600
2023/09/07 4,255 4,275 4,240 4,260 74,200
2023/09/06 4,205 4,270 4,205 4,270 92,800
2023/09/05 4,195 4,220 4,180 4,210 70,600
2023/09/04 4,160 4,215 4,150 4,215 105,300
2023/09/01 4,200 4,200 4,155 4,180 80,600
2023/08/31 4,175 4,220 4,165 4,210 155,700
2023/08/30 4,165 4,190 4,140 4,165 89,300
2023/08/29 4,200 4,200 4,145 4,180 224,000
2023/08/28 4,030 4,045 4,010 4,035 78,400
2023/08/25 3,980 4,015 3,970 4,005 51,200
2023/08/24 4,000 4,010 3,985 4,000 42,400
2023/08/23 4,000 4,020 3,980 4,020 44,200
2023/08/22 3,995 4,015 3,975 4,010 60,200
2023/08/21 3,980 4,020 3,975 3,980 58,800
2023/08/18 3,940 3,970 3,940 3,960 62,100
2023/08/17 3,970 3,975 3,935 3,955 71,900
2023/08/16 3,970 3,995 3,960 3,970 59,400
2023/08/15 4,035 4,035 3,985 4,000 81,000
2023/08/14 4,050 4,060 4,030 4,045 51,300
2023/08/10 4,030 4,040 4,000 4,035 46,200
2023/08/09 4,050 4,050 4,005 4,030 48,200
2023/08/08 4,015 4,060 4,010 4,060 113,100
2023/08/07 3,950 3,995 3,925 3,990 69,200
2023/08/04 3,950 3,980 3,930 3,955 75,200
2023/08/03 4,015 4,015 3,945 3,950 103,600
2023/08/02 4,035 4,045 4,005 4,025 78,500
2023/08/01 4,000 4,065 4,000 4,065 119,800
2023/07/31 3,950 4,005 3,940 3,995 194,600
2023/07/28 3,870 3,910 3,855 3,900 131,100
2023/07/27 3,905 3,910 3,865 3,910 99,000
2023/07/26 3,915 3,915 3,880 3,905 101,200
2023/07/25 3,900 3,915 3,875 3,895 87,500
2023/07/24 3,915 3,925 3,890 3,900 98,600
2023/07/21 3,930 3,930 3,875 3,885 129,500
2023/07/20 3,965 3,965 3,900 3,900 183,900
2023/07/19 3,990 4,000 3,955 3,985 187,000
2023/07/18 3,960 4,030 3,910 3,995 243,200
2023/07/14 4,080 4,105 4,070 4,080 89,100
2023/07/13 4,090 4,095 4,060 4,065 50,000
2023/07/12 4,080 4,095 4,065 4,090 52,300
2023/07/11 4,150 4,155 4,075 4,080 81,200
2023/07/10 4,125 4,145 4,085 4,120 112,400
2023/07/07 4,080 4,130 4,045 4,125 120,200
2023/07/06 4,110 4,125 4,075 4,100 82,300
2023/07/05 4,145 4,160 4,115 4,135 66,500
2023/07/04 4,200 4,200 4,155 4,165 73,500
2023/07/03 4,195 4,215 4,180 4,200 72,600
2023/06/30 4,175 4,195 4,145 4,165 114,100
2023/06/29 4,210 4,230 4,170 4,175 80,700
2023/06/28 4,150 4,200 4,135 4,200 90,700
2023/06/27 4,170 4,170 4,120 4,150 70,000
2023/06/26 4,160 4,165 4,100 4,150 54,400
2023/06/23 4,210 4,225 4,125 4,160 141,400
2023/06/22 4,185 4,255 4,185 4,210 143,400
2023/06/21 4,120 4,200 4,120 4,180 198,600
2023/06/20 4,120 4,130 4,040 4,095 138,100
2023/06/19 4,070 4,140 4,060 4,140 140,700
2023/06/16 4,050 4,065 4,030 4,040 111,600
2023/06/15 4,060 4,080 4,045 4,060 119,500
2023/06/14 4,065 4,070 4,050 4,065 87,100
2023/06/13 4,050 4,065 4,035 4,040 92,200
2023/06/12 4,040 4,060 4,030 4,050 96,900
2023/06/09 4,055 4,065 4,010 4,010 158,400
2023/06/08 4,040 4,070 4,015 4,045 108,100
2023/06/07 4,035 4,075 4,010 4,040 221,800
2023/06/06 3,990 4,015 3,970 4,015 111,900

このページの先頭へ