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

サカタのタネの株価(初値・高値・安値・終値・出来高)時系列情報

日付 初値 高値 安値 終値 出来高
2018/02/23 3,660 3,665 3,610 3,625 61,600
2018/02/22 3,645 3,660 3,610 3,615 64,800
2018/02/21 3,660 3,750 3,660 3,710 72,800
2018/02/20 3,695 3,705 3,650 3,680 51,500
2018/02/19 3,670 3,690 3,640 3,690 59,500
2018/02/16 3,585 3,660 3,555 3,620 96,900
2018/02/15 3,525 3,570 3,505 3,515 83,600
2018/02/14 3,495 3,530 3,445 3,500 127,100
2018/02/13 3,605 3,615 3,495 3,500 92,800
2018/02/09 3,550 3,585 3,515 3,575 109,600
2018/02/08 3,610 3,660 3,585 3,625 137,900
2018/02/07 3,725 3,755 3,610 3,610 142,200
2018/02/06 3,695 3,735 3,640 3,655 338,700
2018/02/05 3,830 3,845 3,780 3,790 172,500
2018/02/02 3,875 3,895 3,835 3,875 65,700
2018/02/01 3,835 3,900 3,820 3,885 78,700
2018/01/31 3,845 3,920 3,830 3,830 176,200
2018/01/30 3,870 3,890 3,795 3,795 152,100
2018/01/29 3,895 3,920 3,875 3,885 70,000
2018/01/26 3,900 3,945 3,885 3,895 117,500
2018/01/25 3,985 3,985 3,895 3,900 114,300
2018/01/24 3,980 4,060 3,950 3,955 146,000
2018/01/23 3,925 3,965 3,910 3,915 94,100
2018/01/22 3,890 3,920 3,875 3,910 88,800
2018/01/19 3,925 3,980 3,890 3,890 99,600
2018/01/18 4,060 4,095 3,915 3,925 171,800
2018/01/17 4,020 4,060 3,945 4,035 241,300
2018/01/16 3,900 4,080 3,895 4,050 424,200
2018/01/15 3,840 3,930 3,695 3,765 638,900
2018/01/12 3,950 3,970 3,885 3,955 148,600
2018/01/11 3,950 3,960 3,885 3,925 116,700
2018/01/10 3,980 3,995 3,950 3,955 68,500
2018/01/09 4,030 4,050 3,950 3,960 88,300
2018/01/05 3,970 4,060 3,965 4,030 157,200
2018/01/04 3,910 3,915 3,880 3,915 90,700
2017/12/29 3,935 3,935 3,890 3,910 67,500
2017/12/28 3,915 3,965 3,885 3,935 76,500
2017/12/27 3,945 3,950 3,930 3,940 46,600
2017/12/26 3,940 3,980 3,910 3,950 70,200
2017/12/25 3,980 3,980 3,895 3,940 111,000
2017/12/22 3,920 3,995 3,920 3,975 81,800
2017/12/21 3,915 3,940 3,870 3,930 93,700
2017/12/20 3,930 3,940 3,910 3,915 51,600
2017/12/19 3,930 3,980 3,915 3,945 79,100
2017/12/18 4,000 4,000 3,950 3,955 90,800
2017/12/15 3,880 3,985 3,870 3,955 151,000
2017/12/14 3,975 3,985 3,880 3,885 117,400
2017/12/13 3,920 3,920 3,855 3,905 90,900
2017/12/12 3,950 3,950 3,875 3,895 98,100
2017/12/11 3,880 3,930 3,865 3,925 92,300
2017/12/08 3,845 3,880 3,810 3,880 120,000
2017/12/07 3,775 3,875 3,740 3,865 144,000
2017/12/06 3,780 3,825 3,770 3,785 116,500
2017/12/05 3,755 3,800 3,710 3,785 116,800
2017/12/04 3,735 3,780 3,735 3,755 103,200
2017/12/01 3,705 3,755 3,700 3,740 134,000
2017/11/30 3,690 3,715 3,670 3,715 94,300
2017/11/29 3,650 3,715 3,650 3,690 182,100
2017/11/28 3,610 3,635 3,575 3,605 118,100
2017/11/27 3,600 3,650 3,585 3,640 165,000
2017/11/24 3,585 3,600 3,555 3,585 90,800
2017/11/22 3,710 3,710 3,595 3,595 136,400
2017/11/21 3,665 3,720 3,640 3,685 141,400
2017/11/20 3,590 3,685 3,590 3,675 141,600
2017/11/17 3,630 3,630 3,585 3,610 136,200
2017/11/16 3,565 3,635 3,560 3,615 145,200
2017/11/15 3,590 3,605 3,550 3,560 137,000
2017/11/14 3,595 3,635 3,585 3,610 117,300
2017/11/13 3,570 3,605 3,570 3,595 83,900
2017/11/10 3,580 3,580 3,535 3,570 206,800
2017/11/09 3,685 3,700 3,615 3,640 191,800
2017/11/08 3,610 3,680 3,605 3,675 198,800
2017/11/07 3,555 3,610 3,525 3,610 230,800
2017/11/06 3,500 3,550 3,490 3,545 155,100
2017/11/02 3,515 3,545 3,505 3,520 163,500
2017/11/01 3,430 3,495 3,420 3,485 249,700
2017/10/31 3,445 3,455 3,415 3,425 279,700
2017/10/30 3,480 3,485 3,455 3,455 250,000
2017/10/27 3,515 3,520 3,485 3,510 202,300
2017/10/26 3,535 3,555 3,525 3,530 122,600
2017/10/25 3,585 3,590 3,545 3,560 103,600
2017/10/24 3,580 3,620 3,575 3,595 116,500
2017/10/23 3,600 3,620 3,580 3,605 167,900
2017/10/20 3,530 3,570 3,515 3,555 140,300
2017/10/19 3,540 3,570 3,515 3,560 136,300
2017/10/18 3,535 3,565 3,535 3,560 106,900
2017/10/17 3,540 3,565 3,510 3,565 173,900
2017/10/16 3,580 3,610 3,540 3,570 245,100
2017/10/13 3,560 3,630 3,555 3,620 467,700
2017/10/12 3,505 3,570 3,505 3,560 401,800
2017/10/11 3,410 3,530 3,410 3,480 527,800
2017/10/10 3,300 3,430 3,290 3,390 608,900
2017/10/06 3,315 3,350 3,305 3,320 257,200
2017/10/05 3,355 3,355 3,275 3,295 228,500
2017/10/04 3,285 3,370 3,285 3,340 428,900
2017/10/03 3,220 3,280 3,210 3,270 344,300
2017/10/02 3,200 3,210 3,170 3,170 119,200
2017/09/29 3,140 3,215 3,140 3,200 202,800
2017/09/28 3,130 3,155 3,115 3,150 169,400
2017/09/27 3,145 3,155 3,110 3,130 204,800
2017/09/26 3,185 3,185 3,130 3,140 154,500
2017/09/25 3,135 3,165 3,110 3,160 280,900
2017/09/22 3,155 3,170 3,115 3,120 186,900
2017/09/21 3,125 3,160 3,120 3,135 325,000
2017/09/20 3,160 3,175 3,115 3,130 280,500
2017/09/19 3,225 3,230 3,115 3,170 431,900
2017/09/15 3,220 3,225 3,195 3,225 143,000
2017/09/14 3,215 3,265 3,210 3,215 163,600
2017/09/13 3,220 3,230 3,180 3,215 267,900
2017/09/12 3,185 3,225 3,175 3,215 254,300
2017/09/11 3,210 3,220 3,170 3,190 498,600
2017/09/08 3,305 3,335 3,215 3,230 361,400
2017/09/07 3,385 3,395 3,350 3,355 136,500
2017/09/06 3,385 3,410 3,340 3,385 142,100
2017/09/05 3,440 3,440 3,350 3,360 148,300
2017/09/04 3,445 3,480 3,395 3,440 129,600
2017/09/01 3,430 3,450 3,380 3,445 142,200
2017/08/31 3,410 3,425 3,405 3,410 136,800
2017/08/30 3,465 3,465 3,420 3,445 94,400
2017/08/29 3,415 3,465 3,405 3,455 123,800
2017/08/28 3,460 3,470 3,410 3,440 121,400
2017/08/25 3,465 3,470 3,410 3,450 114,700
2017/08/24 3,430 3,505 3,425 3,470 225,900
2017/08/23 3,415 3,445 3,395 3,420 160,600
2017/08/22 3,455 3,460 3,400 3,420 140,200
2017/08/21 3,370 3,460 3,360 3,445 305,400
2017/08/18 3,325 3,365 3,275 3,355 226,200
2017/08/17 3,360 3,370 3,310 3,360 198,800
2017/08/16 3,330 3,380 3,320 3,360 171,600
2017/08/15 3,330 3,335 3,305 3,325 156,200
2017/08/14 3,350 3,370 3,305 3,310 134,600
2017/08/10 3,350 3,380 3,315 3,345 144,400
2017/08/09 3,320 3,345 3,285 3,335 175,600
2017/08/08 3,345 3,375 3,325 3,340 181,000
2017/08/07 3,360 3,360 3,295 3,320 235,200
2017/08/04 3,340 3,395 3,335 3,360 152,800
2017/08/03 3,390 3,400 3,345 3,355 166,300
2017/08/02 3,385 3,395 3,360 3,385 146,600
2017/08/01 3,375 3,415 3,375 3,400 220,700
2017/07/31 3,410 3,420 3,360 3,365 268,400
2017/07/28 3,420 3,460 3,410 3,430 143,600
2017/07/27 3,440 3,455 3,380 3,420 372,700
2017/07/26 3,560 3,580 3,440 3,440 442,600
2017/07/25 3,590 3,610 3,560 3,570 94,300
2017/07/24 3,575 3,605 3,555 3,600 92,700
2017/07/21 3,615 3,625 3,565 3,575 116,900
2017/07/20 3,685 3,705 3,610 3,615 127,100
2017/07/19 3,645 3,730 3,570 3,695 357,100
2017/07/18 3,520 3,665 3,515 3,655 616,100
2017/07/14 3,480 3,605 3,425 3,500 872,000
2017/07/13 3,555 3,555 3,490 3,550 184,800
2017/07/12 3,530 3,560 3,505 3,520 196,200
2017/07/11 3,485 3,490 3,450 3,485 151,100
2017/07/10 3,585 3,585 3,480 3,495 289,900
2017/07/07 3,590 3,645 3,510 3,560 762,000
2017/07/06 3,620 3,780 3,615 3,730 450,700
2017/07/05 3,560 3,610 3,545 3,590 205,700
2017/07/04 3,555 3,610 3,550 3,560 241,400
2017/07/03 3,495 3,555 3,495 3,530 95,200
2017/06/30 3,470 3,515 3,460 3,495 107,400
2017/06/29 3,510 3,520 3,440 3,505 125,500
2017/06/28 3,550 3,555 3,485 3,485 102,900
2017/06/27 3,530 3,620 3,530 3,550 238,500
2017/06/26 3,490 3,525 3,480 3,510 125,100
2017/06/23 3,520 3,535 3,460 3,470 121,100
2017/06/22 3,500 3,545 3,500 3,520 187,500
2017/06/21 3,460 3,510 3,435 3,495 157,100
2017/06/20 3,460 3,485 3,450 3,460 121,800
2017/06/19 3,450 3,470 3,405 3,470 147,200
2017/06/16 3,425 3,445 3,395 3,410 119,300
2017/06/15 3,420 3,445 3,385 3,400 114,500
2017/06/14 3,450 3,495 3,420 3,420 138,400
2017/06/13 3,380 3,425 3,375 3,415 88,600
2017/06/12 3,405 3,415 3,365 3,380 124,800
2017/06/09 3,410 3,430 3,395 3,395 163,500
2017/06/08 3,460 3,465 3,420 3,435 176,300
2017/06/07 3,525 3,535 3,450 3,460 206,000
2017/06/06 3,575 3,580 3,530 3,535 155,500
2017/06/05 3,545 3,570 3,525 3,560 129,700
2017/06/02 3,570 3,595 3,550 3,560 234,000
2017/06/01 3,535 3,580 3,525 3,570 149,000
2017/05/31 3,540 3,590 3,530 3,535 126,700
2017/05/30 3,540 3,560 3,490 3,550 184,600
2017/05/29 3,555 3,575 3,485 3,560 289,700
2017/05/26 3,600 3,635 3,550 3,565 665,200
2017/05/25 3,500 3,570 3,495 3,565 286,400
2017/05/24 3,500 3,515 3,460 3,485 177,000
2017/05/23 3,450 3,515 3,445 3,495 308,900
2017/05/22 3,400 3,440 3,390 3,425 144,600
2017/05/19 3,450 3,450 3,380 3,390 147,800
2017/05/18 3,405 3,450 3,400 3,425 147,900
2017/05/17 3,435 3,485 3,430 3,460 191,000
2017/05/16 3,490 3,490 3,415 3,430 196,600
2017/05/15 3,425 3,500 3,425 3,475 204,500
2017/05/12 3,400 3,445 3,390 3,425 306,700
2017/05/11 3,395 3,415 3,380 3,390 145,700
2017/05/10 3,415 3,425 3,375 3,380 242,300
2017/05/09 3,455 3,455 3,410 3,415 212,100
2017/05/08 3,445 3,455 3,405 3,455 301,000
2017/05/02 3,500 3,525 3,380 3,400 458,000
2017/05/01 3,515 3,525 3,465 3,490 157,300
2017/04/28 3,545 3,560 3,500 3,515 122,300
2017/04/27 3,585 3,585 3,545 3,565 106,300
2017/04/26 3,620 3,620 3,545 3,590 245,300
2017/04/25 3,520 3,580 3,515 3,555 257,800
2017/04/24 3,485 3,510 3,470 3,500 229,200
2017/04/21 3,385 3,445 3,385 3,430 195,000
2017/04/20 3,350 3,385 3,345 3,365 140,300
2017/04/19 3,375 3,395 3,330 3,355 142,400
2017/04/18 3,415 3,415 3,335 3,350 130,900
2017/04/17 3,300 3,375 3,295 3,375 234,000
2017/04/14 3,440 3,445 3,350 3,350 192,800
2017/04/13 3,455 3,460 3,395 3,440 201,000
2017/04/12 3,470 3,515 3,450 3,485 328,400
2017/04/11 3,430 3,435 3,395 3,435 191,800
2017/04/10 3,505 3,525 3,350 3,405 421,000
2017/04/07 3,495 3,535 3,465 3,475 296,600
2017/04/06 3,545 3,545 3,465 3,480 219,800
2017/04/05 3,550 3,595 3,540 3,565 138,600
2017/04/04 3,625 3,670 3,550 3,565 306,600
2017/04/03 3,460 3,600 3,460 3,585 230,000
2017/03/31 3,565 3,565 3,485 3,485 137,100
2017/03/30 3,560 3,560 3,520 3,555 141,900
2017/03/29 3,570 3,615 3,545 3,570 139,900
2017/03/28 3,520 3,545 3,515 3,540 134,700
2017/03/27 3,480 3,525 3,475 3,505 211,200
2017/03/24 3,420 3,490 3,410 3,480 142,900
2017/03/23 3,380 3,430 3,365 3,425 123,200
2017/03/22 3,360 3,430 3,360 3,380 126,500
2017/03/21 3,380 3,440 3,375 3,395 112,400
2017/03/17 3,370 3,395 3,330 3,380 147,600
2017/03/16 3,400 3,465 3,375 3,400 464,100
2017/03/15 3,310 3,325 3,290 3,295 53,700
2017/03/14 3,300 3,340 3,295 3,335 100,200
2017/03/13 3,320 3,365 3,315 3,325 93,200
2017/03/10 3,320 3,345 3,305 3,325 127,400
2017/03/09 3,300 3,300 3,255 3,280 77,400
2017/03/08 3,260 3,290 3,255 3,280 130,300
2017/03/07 3,225 3,255 3,215 3,250 65,500
2017/03/06 3,240 3,240 3,205 3,215 74,800
2017/03/03 3,220 3,255 3,215 3,230 104,100
2017/03/02 3,205 3,245 3,190 3,235 116,000
2017/03/01 3,190 3,210 3,170 3,190 107,900
2017/02/28 3,155 3,180 3,145 3,165 109,800
2017/02/27 3,220 3,220 3,145 3,200 127,200
2017/02/24 3,200 3,235 3,175 3,220 105,600
2017/02/23 3,165 3,200 3,155 3,195 63,800
2017/02/22 3,175 3,180 3,150 3,175 84,600
2017/02/21 3,180 3,180 3,150 3,165 92,900
2017/02/20 3,190 3,195 3,175 3,185 85,400
2017/02/17 3,175 3,175 3,135 3,175 87,100
2017/02/16 3,175 3,190 3,155 3,175 64,400
2017/02/15 3,165 3,185 3,150 3,175 104,000
2017/02/14 3,235 3,235 3,160 3,160 110,500
2017/02/13 3,200 3,220 3,175 3,200 102,500
2017/02/10 3,175 3,190 3,160 3,180 92,900
2017/02/09 3,155 3,165 3,130 3,150 82,700
2017/02/08 3,160 3,175 3,110 3,175 104,200
2017/02/07 3,200 3,205 3,130 3,140 215,400
2017/02/06 3,260 3,265 3,225 3,230 100,800
2017/02/03 3,215 3,270 3,200 3,260 126,500
2017/02/02 3,255 3,255 3,210 3,215 143,700
2017/02/01 3,250 3,285 3,245 3,275 127,300
2017/01/31 3,240 3,270 3,225 3,235 142,100
2017/01/30 3,255 3,275 3,225 3,270 126,800
2017/01/27 3,245 3,260 3,195 3,210 172,800
2017/01/26 3,290 3,290 3,240 3,260 161,600
2017/01/25 3,305 3,310 3,220 3,250 131,300
2017/01/24 3,250 3,260 3,220 3,245 149,100
2017/01/23 3,300 3,310 3,260 3,260 103,800
2017/01/20 3,300 3,340 3,290 3,300 118,700
2017/01/19 3,310 3,340 3,280 3,310 219,000
2017/01/18 3,225 3,290 3,210 3,280 197,900
2017/01/17 3,280 3,325 3,205 3,215 280,200
2017/01/16 3,350 3,390 3,320 3,330 271,000
2017/01/13 3,380 3,390 3,305 3,335 314,900
2017/01/12 3,290 3,395 3,265 3,370 481,600
2017/01/11 3,260 3,295 3,180 3,220 741,200
2017/01/10 3,325 3,360 3,310 3,330 192,500
2017/01/06 3,320 3,335 3,260 3,315 153,300
2017/01/05 3,340 3,355 3,295 3,305 155,700
2017/01/04 3,270 3,350 3,270 3,330 150,800
2016/12/30 3,300 3,320 3,270 3,305 90,300
2016/12/29 3,265 3,315 3,265 3,290 126,500
2016/12/28 3,315 3,330 3,265 3,280 200,600
2016/12/27 3,330 3,355 3,295 3,340 135,800
2016/12/26 3,410 3,420 3,320 3,330 158,200
2016/12/22 3,325 3,395 3,310 3,390 256,500
2016/12/21 3,305 3,320 3,275 3,305 113,900
2016/12/20 3,240 3,310 3,235 3,295 119,600
2016/12/19 3,240 3,255 3,210 3,255 127,800
2016/12/16 3,265 3,315 3,260 3,280 140,100
2016/12/15 3,235 3,265 3,205 3,255 115,700
2016/12/14 3,310 3,310 3,230 3,240 224,500
2016/12/13 3,190 3,350 3,190 3,320 343,500
2016/12/12 3,065 3,200 3,050 3,190 358,400
2016/12/09 2,957 3,095 2,957 3,080 301,300
2016/12/08 2,970 2,996 2,931 2,988 245,700
2016/12/07 3,060 3,060 2,948 2,971 337,800
2016/12/06 3,100 3,110 3,065 3,075 281,100

このページの先頭へ