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 |
|---|---|---|---|---|---|
| 2026/07/31 | 4,415 | 4,435 | 4,285 | 4,315 | 125,700 |
| 2026/07/30 | 4,515 | 4,525 | 4,420 | 4,435 | 115,300 |
| 2026/07/29 | 4,440 | 4,545 | 4,410 | 4,525 | 214,100 |
| 2026/07/28 | 4,430 | 4,460 | 4,400 | 4,440 | 91,500 |
| 2026/07/27 | 4,430 | 4,465 | 4,405 | 4,465 | 96,400 |
| 2026/07/24 | 4,335 | 4,405 | 4,315 | 4,405 | 90,200 |
| 2026/07/23 | 4,310 | 4,395 | 4,310 | 4,395 | 106,200 |
| 2026/07/22 | 4,365 | 4,385 | 4,310 | 4,335 | 95,500 |
| 2026/07/21 | 4,410 | 4,445 | 4,365 | 4,400 | 129,900 |
| 2026/07/17 | 4,400 | 4,405 | 4,330 | 4,365 | 127,900 |
| 2026/07/16 | 4,380 | 4,430 | 4,350 | 4,380 | 140,300 |
| 2026/07/15 | 4,480 | 4,495 | 4,375 | 4,375 | 227,300 |
| 2026/07/14 | 4,595 | 4,715 | 4,425 | 4,440 | 507,400 |
| 2026/07/13 | 4,330 | 4,405 | 4,325 | 4,385 | 235,400 |
| 2026/07/10 | 4,335 | 4,345 | 4,280 | 4,290 | 127,900 |
| 2026/07/09 | 4,275 | 4,335 | 4,270 | 4,325 | 124,800 |
| 2026/07/08 | 4,245 | 4,320 | 4,245 | 4,275 | 161,600 |
| 2026/07/07 | 4,245 | 4,275 | 4,220 | 4,245 | 141,000 |
| 2026/07/06 | 4,180 | 4,225 | 4,170 | 4,215 | 76,300 |
| 2026/07/03 | 4,175 | 4,245 | 4,165 | 4,165 | 92,600 |
| 2026/07/02 | 4,150 | 4,215 | 4,145 | 4,175 | 87,300 |
| 2026/07/01 | 4,175 | 4,190 | 4,140 | 4,140 | 104,400 |
| 2026/06/30 | 4,225 | 4,235 | 4,175 | 4,180 | 124,500 |
| 2026/06/29 | 4,200 | 4,240 | 4,195 | 4,210 | 111,400 |
| 2026/06/26 | 4,160 | 4,195 | 4,145 | 4,185 | 102,200 |
| 2026/06/25 | 4,185 | 4,200 | 4,150 | 4,155 | 108,800 |
| 2026/06/24 | 4,185 | 4,230 | 4,155 | 4,185 | 128,800 |
| 2026/06/23 | 4,185 | 4,225 | 4,165 | 4,190 | 138,400 |
| 2026/06/22 | 4,190 | 4,210 | 4,165 | 4,190 | 87,700 |
| 2026/06/19 | 4,160 | 4,220 | 4,150 | 4,195 | 161,100 |
| 2026/06/18 | 4,150 | 4,195 | 4,130 | 4,160 | 115,300 |
| 2026/06/17 | 4,145 | 4,180 | 4,145 | 4,150 | 97,600 |
| 2026/06/16 | 4,175 | 4,190 | 4,135 | 4,145 | 97,500 |
| 2026/06/15 | 4,185 | 4,230 | 4,175 | 4,175 | 105,400 |
| 2026/06/12 | 4,195 | 4,230 | 4,185 | 4,185 | 99,700 |
| 2026/06/11 | 4,220 | 4,230 | 4,165 | 4,210 | 109,000 |
| 2026/06/10 | 4,200 | 4,255 | 4,170 | 4,185 | 159,900 |
| 2026/06/09 | 4,210 | 4,245 | 4,165 | 4,180 | 114,500 |
| 2026/06/08 | 4,150 | 4,210 | 4,140 | 4,180 | 122,000 |
| 2026/06/05 | 4,130 | 4,195 | 4,130 | 4,160 | 148,200 |
| 2026/06/04 | 4,175 | 4,205 | 4,125 | 4,130 | 185,900 |
| 2026/06/03 | 4,125 | 4,195 | 4,125 | 4,185 | 139,400 |
| 2026/06/02 | 4,145 | 4,190 | 4,105 | 4,130 | 151,300 |
| 2026/06/01 | 4,085 | 4,185 | 4,050 | 4,150 | 206,600 |
| 2026/05/29 | 4,190 | 4,225 | 4,130 | 4,130 | 186,800 |
| 2026/05/28 | 4,235 | 4,285 | 4,175 | 4,210 | 533,400 |
| 2026/05/27 | 4,235 | 4,245 | 4,175 | 4,205 | 727,300 |
| 2026/05/26 | 4,205 | 4,255 | 4,175 | 4,190 | 462,000 |
| 2026/05/25 | 4,210 | 4,235 | 4,170 | 4,185 | 419,500 |
| 2026/05/22 | 4,150 | 4,220 | 4,145 | 4,200 | 215,400 |
| 2026/05/21 | 4,175 | 4,235 | 4,165 | 4,165 | 237,400 |
| 2026/05/20 | 4,185 | 4,195 | 4,155 | 4,175 | 152,100 |
| 2026/05/19 | 4,115 | 4,210 | 4,100 | 4,190 | 194,900 |
| 2026/05/18 | 4,100 | 4,100 | 4,055 | 4,075 | 125,400 |
| 2026/05/15 | 4,100 | 4,105 | 4,065 | 4,100 | 230,900 |
| 2026/05/14 | 4,060 | 4,145 | 4,045 | 4,090 | 252,400 |
| 2026/05/13 | 4,070 | 4,075 | 4,040 | 4,060 | 101,400 |
| 2026/05/12 | 4,085 | 4,100 | 4,050 | 4,050 | 85,900 |
| 2026/05/11 | 4,035 | 4,090 | 4,025 | 4,050 | 165,800 |
| 2026/05/08 | 4,065 | 4,080 | 4,005 | 4,030 | 149,100 |
| 2026/05/07 | 4,100 | 4,105 | 4,060 | 4,065 | 160,300 |
| 2026/05/01 | 4,105 | 4,115 | 4,075 | 4,100 | 124,200 |
| 2026/04/30 | 4,125 | 4,145 | 4,095 | 4,125 | 166,500 |
| 2026/04/28 | 4,160 | 4,165 | 4,120 | 4,140 | 145,000 |
| 2026/04/27 | 4,150 | 4,185 | 4,135 | 4,160 | 155,000 |
| 2026/04/24 | 4,135 | 4,190 | 4,125 | 4,150 | 153,100 |
| 2026/04/23 | 4,100 | 4,135 | 4,065 | 4,135 | 148,200 |
| 2026/04/22 | 4,165 | 4,165 | 4,075 | 4,105 | 133,700 |
| 2026/04/21 | 4,215 | 4,220 | 4,170 | 4,170 | 97,500 |
| 2026/04/20 | 4,225 | 4,235 | 4,195 | 4,220 | 112,800 |
| 2026/04/17 | 4,250 | 4,255 | 4,180 | 4,215 | 154,000 |
| 2026/04/16 | 4,295 | 4,310 | 4,245 | 4,255 | 124,100 |
| 2026/04/15 | 4,275 | 4,315 | 4,260 | 4,305 | 130,100 |
| 2026/04/14 | 4,260 | 4,295 | 4,240 | 4,280 | 132,900 |
| 2026/04/13 | 4,280 | 4,305 | 4,250 | 4,275 | 125,200 |
| 2026/04/10 | 4,240 | 4,285 | 4,240 | 4,270 | 165,400 |
| 2026/04/09 | 4,195 | 4,295 | 4,185 | 4,240 | 378,500 |
| 2026/04/08 | 4,350 | 4,380 | 4,175 | 4,175 | 800,100 |
| 2026/04/07 | 4,585 | 4,610 | 4,480 | 4,490 | 194,100 |
| 2026/04/06 | 4,600 | 4,630 | 4,575 | 4,620 | 143,400 |
| 2026/04/03 | 4,485 | 4,575 | 4,470 | 4,555 | 166,400 |
| 2026/03/27 | 4,325 | 4,360 | 4,290 | 4,315 | 170,000 |
| 2026/03/26 | 4,325 | 4,365 | 4,280 | 4,325 | 189,400 |
| 2026/03/25 | 4,400 | 4,420 | 4,350 | 4,380 | 129,700 |
| 2026/03/24 | 4,365 | 4,415 | 4,340 | 4,385 | 86,500 |
| 2026/03/23 | 4,365 | 4,400 | 4,295 | 4,330 | 161,600 |
| 2026/03/19 | 4,370 | 4,445 | 4,330 | 4,420 | 212,000 |
| 2026/03/18 | 4,380 | 4,440 | 4,375 | 4,440 | 165,600 |
| 2026/03/17 | 4,255 | 4,380 | 4,245 | 4,350 | 199,300 |
| 2026/03/16 | 4,210 | 4,255 | 4,190 | 4,230 | 107,900 |
| 2026/03/13 | 4,145 | 4,240 | 4,140 | 4,230 | 118,900 |
| 2026/03/12 | 4,200 | 4,210 | 4,150 | 4,155 | 79,500 |
| 2026/03/11 | 4,200 | 4,255 | 4,200 | 4,220 | 110,400 |
| 2026/03/10 | 4,270 | 4,275 | 4,200 | 4,225 | 61,900 |
| 2026/03/09 | 4,120 | 4,220 | 4,100 | 4,200 | 93,800 |
| 2026/03/06 | 4,245 | 4,255 | 4,190 | 4,240 | 80,000 |
| 2026/03/05 | 4,330 | 4,335 | 4,255 | 4,270 | 99,500 |
| 2026/03/04 | 4,170 | 4,240 | 4,160 | 4,230 | 134,800 |
| 2026/03/03 | 4,410 | 4,415 | 4,285 | 4,310 | 129,400 |
| 2026/03/02 | 4,360 | 4,410 | 4,310 | 4,385 | 89,000 |
| 2026/02/27 | 4,330 | 4,415 | 4,315 | 4,410 | 165,800 |
| 2026/02/26 | 4,345 | 4,360 | 4,285 | 4,315 | 202,200 |
| 2026/02/25 | 4,350 | 4,350 | 4,275 | 4,300 | 93,600 |
| 2026/02/24 | 4,255 | 4,340 | 4,230 | 4,330 | 142,000 |
| 2026/02/20 | 4,260 | 4,275 | 4,215 | 4,245 | 136,000 |
| 2026/02/19 | 4,225 | 4,260 | 4,205 | 4,260 | 72,800 |
| 2026/02/18 | 4,200 | 4,230 | 4,180 | 4,230 | 78,600 |
| 2026/02/17 | 4,235 | 4,235 | 4,155 | 4,180 | 99,700 |
| 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 |