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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/21 | 3,290 | 3,325 | 3,290 | 3,305 | 75,500 |
| 2025/04/18 | 3,280 | 3,300 | 3,260 | 3,275 | 74,600 |
| 2025/04/17 | 3,280 | 3,290 | 3,250 | 3,255 | 67,200 |
| 2025/04/16 | 3,295 | 3,315 | 3,255 | 3,275 | 93,200 |
| 2025/04/15 | 3,330 | 3,330 | 3,280 | 3,280 | 106,800 |
| 2025/04/14 | 3,345 | 3,360 | 3,310 | 3,310 | 67,900 |
| 2025/04/11 | 3,235 | 3,355 | 3,220 | 3,325 | 171,100 |
| 2025/04/10 | 3,290 | 3,390 | 3,265 | 3,365 | 203,900 |
| 2025/04/09 | 3,200 | 3,210 | 3,115 | 3,150 | 158,000 |
| 2025/04/08 | 3,170 | 3,225 | 3,140 | 3,210 | 134,300 |
| 2025/04/07 | 3,115 | 3,155 | 3,035 | 3,080 | 255,300 |
| 2025/04/04 | 3,290 | 3,300 | 3,210 | 3,250 | 172,700 |
| 2025/04/03 | 3,315 | 3,335 | 3,295 | 3,320 | 116,200 |
| 2025/04/02 | 3,400 | 3,405 | 3,360 | 3,365 | 94,400 |
| 2025/04/01 | 3,410 | 3,420 | 3,390 | 3,400 | 105,500 |
| 2025/03/31 | 3,460 | 3,465 | 3,375 | 3,375 | 173,800 |
| 2025/03/28 | 3,490 | 3,495 | 3,450 | 3,470 | 85,200 |
| 2025/03/27 | 3,460 | 3,495 | 3,445 | 3,495 | 105,500 |
| 2025/03/26 | 3,450 | 3,460 | 3,425 | 3,460 | 81,400 |
| 2025/03/25 | 3,425 | 3,445 | 3,410 | 3,445 | 51,400 |
| 2025/03/24 | 3,485 | 3,485 | 3,425 | 3,430 | 97,900 |
| 2025/03/21 | 3,475 | 3,485 | 3,460 | 3,485 | 108,000 |
| 2025/03/19 | 3,455 | 3,500 | 3,445 | 3,475 | 58,000 |
| 2025/03/18 | 3,455 | 3,470 | 3,445 | 3,445 | 50,700 |
| 2025/03/17 | 3,460 | 3,460 | 3,430 | 3,450 | 64,300 |
| 2025/03/14 | 3,485 | 3,490 | 3,445 | 3,455 | 72,300 |
| 2025/03/13 | 3,425 | 3,490 | 3,425 | 3,470 | 109,300 |
| 2025/03/12 | 3,415 | 3,460 | 3,410 | 3,440 | 74,200 |
| 2025/03/11 | 3,455 | 3,475 | 3,425 | 3,425 | 58,200 |
| 2025/03/10 | 3,490 | 3,490 | 3,455 | 3,460 | 52,800 |
| 2025/03/07 | 3,460 | 3,465 | 3,425 | 3,460 | 58,600 |
| 2025/03/06 | 3,460 | 3,490 | 3,450 | 3,480 | 54,100 |
| 2025/03/05 | 3,425 | 3,465 | 3,405 | 3,450 | 64,600 |
| 2025/03/04 | 3,400 | 3,410 | 3,385 | 3,390 | 58,900 |
| 2025/03/03 | 3,405 | 3,435 | 3,395 | 3,405 | 71,900 |
| 2025/02/28 | 3,445 | 3,445 | 3,395 | 3,400 | 114,100 |
| 2025/02/27 | 3,415 | 3,450 | 3,410 | 3,450 | 49,000 |
| 2025/02/26 | 3,455 | 3,455 | 3,415 | 3,435 | 73,400 |
| 2025/02/25 | 3,430 | 3,455 | 3,410 | 3,435 | 64,400 |
| 2025/02/21 | 3,450 | 3,455 | 3,390 | 3,405 | 90,400 |
| 2025/02/20 | 3,470 | 3,475 | 3,450 | 3,450 | 64,100 |
| 2025/02/19 | 3,465 | 3,505 | 3,465 | 3,465 | 73,800 |
| 2025/02/18 | 3,500 | 3,515 | 3,465 | 3,465 | 70,300 |
| 2025/02/17 | 3,540 | 3,540 | 3,490 | 3,510 | 78,000 |
| 2025/02/14 | 3,580 | 3,580 | 3,540 | 3,540 | 50,200 |
| 2025/02/13 | 3,615 | 3,615 | 3,585 | 3,585 | 55,800 |
| 2025/02/12 | 3,635 | 3,635 | 3,595 | 3,605 | 55,900 |
| 2025/02/10 | 3,635 | 3,645 | 3,615 | 3,625 | 65,000 |
| 2025/02/07 | 3,635 | 3,660 | 3,630 | 3,635 | 75,300 |
| 2025/02/06 | 3,670 | 3,685 | 3,650 | 3,650 | 55,600 |
| 2025/02/05 | 3,635 | 3,685 | 3,630 | 3,670 | 105,600 |
| 2025/02/04 | 3,635 | 3,655 | 3,615 | 3,620 | 94,000 |
| 2025/02/03 | 3,640 | 3,660 | 3,600 | 3,630 | 133,900 |
| 2025/01/31 | 3,680 | 3,680 | 3,635 | 3,670 | 111,900 |
| 2025/01/30 | 3,685 | 3,705 | 3,660 | 3,680 | 488,200 |
| 2025/01/29 | 3,660 | 3,690 | 3,650 | 3,665 | 144,800 |
| 2025/01/28 | 3,600 | 3,660 | 3,600 | 3,640 | 114,800 |
| 2025/01/27 | 3,615 | 3,630 | 3,605 | 3,610 | 84,900 |
| 2025/01/24 | 3,610 | 3,620 | 3,575 | 3,585 | 111,000 |
| 2025/01/23 | 3,580 | 3,610 | 3,565 | 3,600 | 96,600 |
| 2025/01/22 | 3,650 | 3,655 | 3,560 | 3,595 | 134,100 |
| 2025/01/21 | 3,665 | 3,680 | 3,635 | 3,650 | 100,500 |
| 2025/01/20 | 3,635 | 3,670 | 3,605 | 3,620 | 141,300 |
| 2025/01/17 | 3,560 | 3,600 | 3,550 | 3,585 | 99,600 |
| 2025/01/16 | 3,600 | 3,635 | 3,575 | 3,585 | 193,400 |
| 2025/01/15 | 3,520 | 3,630 | 3,505 | 3,615 | 402,700 |
| 2025/01/14 | 3,410 | 3,415 | 3,375 | 3,385 | 107,800 |
| 2025/01/10 | 3,380 | 3,410 | 3,375 | 3,405 | 100,400 |
| 2025/01/09 | 3,405 | 3,410 | 3,380 | 3,380 | 83,400 |
| 2025/01/08 | 3,400 | 3,425 | 3,390 | 3,405 | 81,700 |
| 2025/01/07 | 3,425 | 3,435 | 3,400 | 3,420 | 82,700 |
| 2025/01/06 | 3,465 | 3,470 | 3,420 | 3,425 | 83,900 |
| 2024/12/30 | 3,475 | 3,495 | 3,455 | 3,465 | 55,800 |
| 2024/12/27 | 3,445 | 3,470 | 3,445 | 3,470 | 63,100 |
| 2024/12/26 | 3,405 | 3,430 | 3,405 | 3,425 | 86,700 |
| 2024/12/25 | 3,425 | 3,430 | 3,390 | 3,405 | 43,100 |
| 2024/12/24 | 3,400 | 3,425 | 3,390 | 3,420 | 43,900 |
| 2024/12/23 | 3,410 | 3,410 | 3,370 | 3,400 | 75,800 |
| 2024/12/20 | 3,415 | 3,425 | 3,375 | 3,380 | 140,500 |
| 2024/12/19 | 3,410 | 3,435 | 3,395 | 3,400 | 76,300 |
| 2024/12/18 | 3,455 | 3,460 | 3,425 | 3,445 | 52,100 |
| 2024/12/17 | 3,410 | 3,460 | 3,395 | 3,450 | 75,600 |
| 2024/12/16 | 3,445 | 3,450 | 3,395 | 3,415 | 86,200 |
| 2024/12/13 | 3,445 | 3,470 | 3,425 | 3,440 | 75,000 |
| 2024/12/12 | 3,495 | 3,500 | 3,450 | 3,465 | 75,800 |
| 2024/12/11 | 3,500 | 3,505 | 3,465 | 3,470 | 50,700 |
| 2024/12/10 | 3,520 | 3,520 | 3,475 | 3,490 | 55,200 |
| 2024/12/09 | 3,495 | 3,520 | 3,490 | 3,505 | 72,300 |
| 2024/12/06 | 3,465 | 3,490 | 3,465 | 3,485 | 50,300 |
| 2024/12/05 | 3,465 | 3,475 | 3,450 | 3,460 | 52,800 |
| 2024/12/04 | 3,425 | 3,470 | 3,420 | 3,445 | 66,900 |
| 2024/12/03 | 3,420 | 3,450 | 3,415 | 3,435 | 67,100 |
| 2024/12/02 | 3,420 | 3,435 | 3,410 | 3,410 | 54,800 |
| 2024/11/29 | 3,400 | 3,435 | 3,390 | 3,420 | 53,800 |
| 2024/11/28 | 3,370 | 3,420 | 3,360 | 3,400 | 113,200 |
| 2024/11/27 | 3,365 | 3,390 | 3,340 | 3,375 | 258,500 |
| 2024/11/26 | 3,385 | 3,410 | 3,370 | 3,390 | 75,900 |
| 2024/11/25 | 3,425 | 3,440 | 3,385 | 3,385 | 107,100 |
| 2024/11/22 | 3,415 | 3,445 | 3,410 | 3,410 | 59,400 |
| 2024/11/21 | 3,405 | 3,450 | 3,405 | 3,430 | 64,500 |
| 2024/11/20 | 3,440 | 3,450 | 3,390 | 3,405 | 89,500 |
| 2024/11/19 | 3,425 | 3,460 | 3,415 | 3,450 | 83,000 |
| 2024/11/18 | 3,410 | 3,435 | 3,400 | 3,410 | 68,800 |
| 2024/11/15 | 3,435 | 3,440 | 3,405 | 3,420 | 52,800 |
| 2024/11/14 | 3,460 | 3,475 | 3,410 | 3,420 | 61,600 |
| 2024/11/13 | 3,435 | 3,480 | 3,435 | 3,450 | 54,200 |
| 2024/11/12 | 3,455 | 3,485 | 3,435 | 3,440 | 64,200 |
| 2024/11/11 | 3,460 | 3,475 | 3,450 | 3,455 | 47,200 |
| 2024/11/08 | 3,500 | 3,510 | 3,470 | 3,475 | 46,600 |
| 2024/11/07 | 3,500 | 3,515 | 3,480 | 3,490 | 74,700 |
| 2024/11/06 | 3,480 | 3,530 | 3,465 | 3,480 | 83,600 |
| 2024/11/05 | 3,505 | 3,510 | 3,460 | 3,470 | 94,000 |
| 2024/11/01 | 3,540 | 3,550 | 3,500 | 3,505 | 71,600 |
| 2024/10/31 | 3,550 | 3,565 | 3,525 | 3,550 | 59,600 |
| 2024/10/30 | 3,535 | 3,545 | 3,510 | 3,540 | 141,200 |
| 2024/10/29 | 3,510 | 3,530 | 3,480 | 3,525 | 59,300 |
| 2024/10/28 | 3,510 | 3,535 | 3,490 | 3,510 | 96,800 |
| 2024/10/25 | 3,550 | 3,550 | 3,475 | 3,480 | 65,800 |
| 2024/10/24 | 3,555 | 3,560 | 3,525 | 3,550 | 92,800 |
| 2024/10/23 | 3,575 | 3,595 | 3,540 | 3,545 | 81,300 |
| 2024/10/22 | 3,590 | 3,590 | 3,540 | 3,555 | 103,800 |
| 2024/10/21 | 3,625 | 3,635 | 3,570 | 3,585 | 84,500 |
| 2024/10/18 | 3,620 | 3,635 | 3,610 | 3,625 | 49,100 |
| 2024/10/17 | 3,625 | 3,630 | 3,605 | 3,625 | 39,500 |
| 2024/10/16 | 3,645 | 3,675 | 3,620 | 3,620 | 55,800 |
| 2024/10/15 | 3,655 | 3,680 | 3,645 | 3,660 | 99,300 |
| 2024/10/11 | 3,660 | 3,660 | 3,605 | 3,635 | 72,800 |
| 2024/10/10 | 3,635 | 3,685 | 3,635 | 3,670 | 63,900 |
| 2024/10/09 | 3,630 | 3,660 | 3,620 | 3,655 | 102,700 |
| 2024/10/08 | 3,595 | 3,625 | 3,555 | 3,595 | 104,400 |
| 2024/10/07 | 3,690 | 3,720 | 3,655 | 3,665 | 228,100 |
| 2024/10/04 | 3,625 | 3,660 | 3,610 | 3,640 | 136,700 |
| 2024/10/03 | 3,590 | 3,635 | 3,585 | 3,630 | 160,900 |
| 2024/10/02 | 3,550 | 3,585 | 3,535 | 3,565 | 113,000 |
| 2024/10/01 | 3,540 | 3,580 | 3,530 | 3,555 | 104,400 |
| 2024/09/30 | 3,490 | 3,550 | 3,490 | 3,530 | 95,200 |
| 2024/09/27 | 3,550 | 3,570 | 3,540 | 3,560 | 77,500 |
| 2024/09/26 | 3,490 | 3,540 | 3,485 | 3,540 | 144,100 |
| 2024/09/25 | 3,425 | 3,475 | 3,420 | 3,465 | 81,000 |
| 2024/09/24 | 3,430 | 3,465 | 3,420 | 3,450 | 65,500 |
| 2024/09/20 | 3,380 | 3,430 | 3,380 | 3,420 | 109,700 |
| 2024/09/19 | 3,365 | 3,395 | 3,365 | 3,385 | 54,500 |
| 2024/09/18 | 3,365 | 3,380 | 3,350 | 3,365 | 42,000 |
| 2024/09/17 | 3,375 | 3,385 | 3,330 | 3,355 | 52,500 |
| 2024/09/13 | 3,350 | 3,370 | 3,350 | 3,350 | 67,500 |
| 2024/09/12 | 3,375 | 3,385 | 3,345 | 3,365 | 61,700 |
| 2024/09/11 | 3,400 | 3,400 | 3,330 | 3,355 | 71,000 |
| 2024/09/10 | 3,355 | 3,430 | 3,355 | 3,420 | 107,300 |
| 2024/09/09 | 3,335 | 3,375 | 3,325 | 3,370 | 62,400 |
| 2024/09/06 | 3,400 | 3,410 | 3,360 | 3,375 | 52,300 |
| 2024/09/05 | 3,395 | 3,415 | 3,375 | 3,400 | 58,500 |
| 2024/09/04 | 3,380 | 3,425 | 3,380 | 3,400 | 76,300 |
| 2024/09/03 | 3,430 | 3,450 | 3,400 | 3,405 | 55,100 |
| 2024/09/02 | 3,450 | 3,460 | 3,405 | 3,420 | 49,400 |
| 2024/08/30 | 3,475 | 3,475 | 3,435 | 3,440 | 50,400 |
| 2024/08/29 | 3,500 | 3,505 | 3,460 | 3,475 | 107,500 |
| 2024/08/28 | 3,495 | 3,500 | 3,460 | 3,485 | 36,100 |
| 2024/08/27 | 3,470 | 3,505 | 3,460 | 3,505 | 57,300 |
| 2024/08/26 | 3,405 | 3,455 | 3,365 | 3,450 | 118,600 |
| 2024/08/23 | 3,420 | 3,420 | 3,385 | 3,405 | 66,800 |
| 2024/08/22 | 3,430 | 3,435 | 3,400 | 3,430 | 50,100 |
| 2024/08/21 | 3,445 | 3,455 | 3,420 | 3,430 | 49,100 |
| 2024/08/20 | 3,430 | 3,480 | 3,430 | 3,460 | 73,700 |
| 2024/08/19 | 3,400 | 3,445 | 3,395 | 3,435 | 69,300 |