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 |
|---|---|---|---|---|---|
| 2024/07/26 | 3,455 | 3,455 | 3,385 | 3,385 | 113,700 |
| 2024/07/25 | 3,455 | 3,465 | 3,425 | 3,430 | 112,700 |
| 2024/07/24 | 3,530 | 3,555 | 3,485 | 3,485 | 80,600 |
| 2024/07/23 | 3,535 | 3,555 | 3,515 | 3,555 | 59,000 |
| 2024/07/22 | 3,550 | 3,550 | 3,515 | 3,535 | 86,000 |
| 2024/07/19 | 3,540 | 3,550 | 3,515 | 3,540 | 72,100 |
| 2024/07/18 | 3,525 | 3,570 | 3,520 | 3,530 | 154,800 |
| 2024/07/17 | 3,505 | 3,530 | 3,490 | 3,530 | 153,900 |
| 2024/07/16 | 3,500 | 3,520 | 3,440 | 3,505 | 305,100 |
| 2024/07/12 | 3,475 | 3,545 | 3,465 | 3,540 | 327,200 |
| 2024/07/11 | 3,475 | 3,485 | 3,460 | 3,470 | 119,000 |
| 2024/07/10 | 3,460 | 3,480 | 3,445 | 3,470 | 94,300 |
| 2024/07/09 | 3,440 | 3,455 | 3,430 | 3,445 | 70,700 |
| 2024/07/08 | 3,445 | 3,450 | 3,425 | 3,435 | 56,500 |
| 2024/07/05 | 3,475 | 3,480 | 3,440 | 3,455 | 62,100 |
| 2024/07/04 | 3,460 | 3,470 | 3,455 | 3,465 | 37,100 |
| 2024/07/03 | 3,460 | 3,465 | 3,445 | 3,465 | 58,700 |
| 2024/07/02 | 3,440 | 3,475 | 3,425 | 3,465 | 122,800 |
| 2024/07/01 | 3,450 | 3,460 | 3,445 | 3,445 | 38,500 |
| 2024/06/28 | 3,465 | 3,470 | 3,430 | 3,445 | 96,800 |
| 2024/06/27 | 3,455 | 3,460 | 3,440 | 3,455 | 54,200 |
| 2024/06/26 | 3,470 | 3,470 | 3,445 | 3,450 | 62,300 |
| 2024/06/25 | 3,465 | 3,470 | 3,455 | 3,460 | 65,000 |
| 2024/06/24 | 3,440 | 3,460 | 3,435 | 3,445 | 54,200 |
| 2024/06/21 | 3,440 | 3,455 | 3,420 | 3,420 | 98,300 |
| 2024/06/20 | 3,410 | 3,435 | 3,405 | 3,435 | 51,200 |
| 2024/06/19 | 3,380 | 3,410 | 3,370 | 3,410 | 82,500 |
| 2024/06/18 | 3,355 | 3,385 | 3,355 | 3,365 | 54,400 |
| 2024/06/17 | 3,365 | 3,370 | 3,330 | 3,355 | 93,300 |
| 2024/06/14 | 3,325 | 3,375 | 3,315 | 3,375 | 101,300 |
| 2024/06/13 | 3,365 | 3,370 | 3,335 | 3,335 | 75,600 |
| 2024/06/12 | 3,380 | 3,380 | 3,360 | 3,370 | 44,100 |
| 2024/06/11 | 3,385 | 3,395 | 3,365 | 3,375 | 61,600 |
| 2024/06/10 | 3,365 | 3,380 | 3,360 | 3,375 | 49,900 |
| 2024/06/07 | 3,345 | 3,370 | 3,335 | 3,365 | 50,800 |
| 2024/06/06 | 3,355 | 3,360 | 3,335 | 3,340 | 80,700 |
| 2024/06/05 | 3,335 | 3,360 | 3,330 | 3,345 | 148,400 |
| 2024/06/04 | 3,350 | 3,360 | 3,320 | 3,350 | 181,800 |
| 2024/06/03 | 3,380 | 3,385 | 3,350 | 3,360 | 164,100 |
| 2024/05/31 | 3,340 | 3,375 | 3,335 | 3,375 | 249,200 |
| 2024/05/30 | 3,260 | 3,345 | 3,250 | 3,345 | 446,000 |
| 2024/05/29 | 3,435 | 3,480 | 3,345 | 3,345 | 1,052,100 |
| 2024/05/28 | 3,445 | 3,455 | 3,430 | 3,445 | 340,100 |
| 2024/05/27 | 3,460 | 3,465 | 3,415 | 3,440 | 317,700 |
| 2024/05/24 | 3,425 | 3,465 | 3,425 | 3,460 | 215,300 |
| 2024/05/23 | 3,470 | 3,475 | 3,435 | 3,465 | 241,700 |
| 2024/05/22 | 3,535 | 3,535 | 3,465 | 3,475 | 321,400 |
| 2024/05/21 | 3,555 | 3,560 | 3,535 | 3,540 | 171,100 |
| 2024/05/20 | 3,550 | 3,565 | 3,550 | 3,550 | 126,700 |
| 2024/05/17 | 3,580 | 3,585 | 3,550 | 3,555 | 207,200 |
| 2024/05/16 | 3,650 | 3,660 | 3,590 | 3,600 | 163,700 |
| 2024/05/15 | 3,670 | 3,680 | 3,655 | 3,655 | 95,500 |
| 2024/05/14 | 3,685 | 3,700 | 3,675 | 3,685 | 73,800 |
| 2024/05/13 | 3,660 | 3,680 | 3,645 | 3,680 | 75,800 |
| 2024/05/10 | 3,660 | 3,680 | 3,655 | 3,665 | 90,200 |
| 2024/05/09 | 3,685 | 3,695 | 3,665 | 3,675 | 75,100 |
| 2024/05/08 | 3,660 | 3,690 | 3,650 | 3,660 | 116,300 |
| 2024/05/07 | 3,610 | 3,680 | 3,610 | 3,665 | 167,400 |
| 2024/05/02 | 3,670 | 3,675 | 3,630 | 3,655 | 116,700 |
| 2024/05/01 | 3,635 | 3,690 | 3,625 | 3,670 | 117,200 |
| 2024/04/30 | 3,610 | 3,640 | 3,580 | 3,635 | 140,800 |
| 2024/04/26 | 3,590 | 3,610 | 3,570 | 3,605 | 121,200 |
| 2024/04/25 | 3,595 | 3,610 | 3,580 | 3,600 | 105,200 |
| 2024/04/24 | 3,600 | 3,600 | 3,575 | 3,595 | 103,700 |
| 2024/04/23 | 3,600 | 3,610 | 3,590 | 3,595 | 74,100 |
| 2024/04/22 | 3,565 | 3,610 | 3,555 | 3,600 | 111,800 |
| 2024/04/19 | 3,550 | 3,560 | 3,505 | 3,530 | 180,200 |
| 2024/04/18 | 3,530 | 3,585 | 3,530 | 3,565 | 116,100 |
| 2024/04/17 | 3,585 | 3,590 | 3,535 | 3,545 | 225,800 |
| 2024/04/16 | 3,605 | 3,620 | 3,585 | 3,590 | 112,300 |
| 2024/04/15 | 3,610 | 3,610 | 3,580 | 3,605 | 129,600 |
| 2024/04/12 | 3,625 | 3,630 | 3,605 | 3,620 | 95,500 |
| 2024/04/11 | 3,575 | 3,635 | 3,560 | 3,610 | 119,700 |
| 2024/04/10 | 3,595 | 3,610 | 3,575 | 3,585 | 145,300 |
| 2024/04/09 | 3,630 | 3,635 | 3,580 | 3,600 | 204,800 |
| 2024/04/08 | 3,800 | 3,805 | 3,645 | 3,645 | 416,600 |
| 2024/04/05 | 3,675 | 3,730 | 3,660 | 3,700 | 234,100 |
| 2024/04/04 | 3,675 | 3,705 | 3,665 | 3,690 | 115,400 |
| 2024/04/03 | 3,655 | 3,685 | 3,645 | 3,665 | 103,200 |
| 2024/04/02 | 3,730 | 3,730 | 3,670 | 3,670 | 125,300 |
| 2024/04/01 | 3,750 | 3,760 | 3,730 | 3,730 | 99,000 |
| 2024/03/29 | 3,725 | 3,745 | 3,705 | 3,730 | 102,400 |
| 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 |