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
2012/12/28 1,093 1,098 1,084 1,085 49,400
2012/12/27 1,079 1,098 1,076 1,093 72,300
2012/12/26 1,080 1,080 1,073 1,076 31,700
2012/12/25 1,063 1,079 1,063 1,074 36,300
2012/12/21 1,066 1,072 1,059 1,060 33,400
2012/12/20 1,058 1,070 1,058 1,064 36,900
2012/12/19 1,070 1,072 1,060 1,064 39,100
2012/12/18 1,068 1,079 1,068 1,069 26,300
2012/12/17 1,066 1,075 1,065 1,070 23,600
2012/12/14 1,056 1,067 1,056 1,058 53,500
2012/12/13 1,064 1,064 1,057 1,059 17,500
2012/12/12 1,059 1,062 1,054 1,056 16,000
2012/12/11 1,061 1,061 1,051 1,058 14,200
2012/12/10 1,070 1,070 1,050 1,056 29,600
2012/12/07 1,072 1,074 1,062 1,063 12,400
2012/12/06 1,062 1,072 1,062 1,067 23,800
2012/12/05 1,056 1,069 1,056 1,063 18,500
2012/12/04 1,058 1,062 1,055 1,056 17,300
2012/12/03 1,057 1,065 1,054 1,057 32,800
2012/11/30 1,075 1,079 1,068 1,069 29,900
2012/11/29 1,068 1,079 1,065 1,074 25,200
2012/11/28 1,082 1,087 1,065 1,072 21,800
2012/11/27 1,082 1,092 1,080 1,092 39,800
2012/11/26 1,087 1,091 1,080 1,081 34,900
2012/11/22 1,080 1,084 1,072 1,081 51,100
2012/11/21 1,076 1,078 1,070 1,075 17,200
2012/11/20 1,074 1,076 1,066 1,075 36,300
2012/11/19 1,059 1,070 1,055 1,068 22,800
2012/11/16 1,035 1,062 1,035 1,061 27,800
2012/11/15 1,039 1,043 1,031 1,042 11,100
2012/11/14 1,041 1,042 1,026 1,039 15,100
2012/11/13 1,026 1,041 1,025 1,034 24,700
2012/11/12 1,025 1,030 1,025 1,025 15,600
2012/11/09 1,026 1,028 1,021 1,023 26,700
2012/11/08 1,032 1,038 1,032 1,032 17,500
2012/11/07 1,049 1,049 1,040 1,046 12,600
2012/11/06 1,045 1,047 1,041 1,043 8,500
2012/11/05 1,048 1,053 1,045 1,049 10,700
2012/11/02 1,050 1,055 1,045 1,049 22,000
2012/11/01 1,042 1,047 1,036 1,045 19,400
2012/10/31 1,031 1,040 1,031 1,032 15,200
2012/10/30 1,047 1,052 1,031 1,031 24,300
2012/10/29 1,052 1,054 1,040 1,045 21,300
2012/10/26 1,049 1,054 1,048 1,053 24,400
2012/10/25 1,042 1,049 1,039 1,049 17,700
2012/10/24 1,035 1,047 1,035 1,045 15,500
2012/10/23 1,040 1,048 1,036 1,048 22,300
2012/10/22 1,046 1,046 1,039 1,042 12,700
2012/10/19 1,043 1,050 1,041 1,046 20,900
2012/10/18 1,054 1,055 1,048 1,049 20,700
2012/10/17 1,036 1,055 1,036 1,052 33,700
2012/10/16 1,030 1,035 1,028 1,031 13,100
2012/10/15 1,019 1,030 1,018 1,030 10,900
2012/10/12 1,016 1,030 1,016 1,018 14,100
2012/10/11 1,018 1,020 1,013 1,013 20,900
2012/10/10 1,026 1,028 1,021 1,021 20,400
2012/10/09 1,038 1,041 1,028 1,030 17,200
2012/10/05 1,040 1,041 1,035 1,038 12,500
2012/10/04 1,035 1,044 1,034 1,037 16,300
2012/10/03 1,034 1,034 1,025 1,027 25,600
2012/10/02 1,042 1,043 1,026 1,033 20,600
2012/10/01 1,037 1,044 1,030 1,041 17,500
2012/09/28 1,048 1,050 1,030 1,045 20,700
2012/09/27 1,045 1,052 1,041 1,047 19,300
2012/09/26 1,042 1,048 1,035 1,045 31,000
2012/09/25 1,016 1,043 1,016 1,043 20,900
2012/09/24 1,021 1,023 1,012 1,016 16,600
2012/09/21 1,015 1,021 1,015 1,018 27,100
2012/09/20 1,040 1,040 1,021 1,022 25,100
2012/09/19 1,035 1,041 1,030 1,036 20,800
2012/09/18 1,039 1,039 1,030 1,036 13,500
2012/09/14 1,035 1,040 1,025 1,039 44,400
2012/09/13 1,030 1,030 1,023 1,028 13,800
2012/09/12 1,025 1,033 1,021 1,030 13,800
2012/09/11 1,011 1,021 1,011 1,020 14,700
2012/09/10 1,015 1,018 1,012 1,016 9,300
2012/09/07 1,021 1,023 1,010 1,012 18,300
2012/09/06 1,006 1,016 1,005 1,007 21,400
2012/09/05 1,012 1,014 1,007 1,007 28,300
2012/09/04 1,019 1,019 1,011 1,011 23,600
2012/09/03 1,020 1,028 1,013 1,013 27,700
2012/08/31 1,027 1,027 1,020 1,020 25,400
2012/08/30 1,038 1,038 1,027 1,027 11,800
2012/08/29 1,039 1,045 1,034 1,037 12,400
2012/08/28 1,052 1,054 1,033 1,035 28,100
2012/08/27 1,059 1,063 1,048 1,048 17,500
2012/08/24 1,047 1,055 1,047 1,053 10,300
2012/08/23 1,053 1,055 1,046 1,050 13,400
2012/08/22 1,053 1,058 1,051 1,053 13,300
2012/08/21 1,048 1,053 1,046 1,051 20,200
2012/08/20 1,063 1,071 1,006 1,045 43,600
2012/08/17 1,065 1,068 1,061 1,067 17,700
2012/08/16 1,069 1,074 1,062 1,066 18,400
2012/08/15 1,070 1,073 1,056 1,062 15,500
2012/08/14 1,047 1,075 1,046 1,073 31,700
2012/08/13 1,044 1,047 1,038 1,040 10,700
2012/08/10 1,047 1,053 1,036 1,046 18,500
2012/08/09 1,048 1,054 1,044 1,050 18,500
2012/08/08 1,044 1,068 1,039 1,046 33,600
2012/08/07 1,037 1,044 1,030 1,041 11,600
2012/08/06 1,032 1,041 1,031 1,036 13,200
2012/08/03 1,033 1,036 1,023 1,024 20,400
2012/08/02 1,041 1,049 1,029 1,044 23,000
2012/08/01 1,036 1,040 1,028 1,035 13,000
2012/07/31 1,035 1,040 1,031 1,037 14,900
2012/07/30 1,028 1,035 1,027 1,035 17,400
2012/07/27 1,038 1,038 1,022 1,024 22,500
2012/07/26 1,029 1,030 1,017 1,025 43,300
2012/07/25 1,022 1,033 1,020 1,022 32,600
2012/07/24 1,040 1,045 1,025 1,027 35,700
2012/07/23 1,045 1,064 1,034 1,038 36,500
2012/07/20 1,051 1,051 1,036 1,036 36,700
2012/07/19 1,048 1,053 1,043 1,050 25,100
2012/07/18 1,045 1,052 1,041 1,041 32,300
2012/07/17 1,053 1,062 1,048 1,048 37,200
2012/07/13 1,060 1,066 1,051 1,051 28,400
2012/07/12 1,058 1,064 1,051 1,051 26,100
2012/07/11 1,074 1,077 1,061 1,064 16,100
2012/07/10 1,080 1,085 1,076 1,077 17,700
2012/07/09 1,085 1,088 1,079 1,082 37,900
2012/07/06 1,080 1,084 1,073 1,075 21,600
2012/07/05 1,080 1,087 1,076 1,081 15,800
2012/07/04 1,080 1,089 1,080 1,086 26,000
2012/07/03 1,078 1,084 1,077 1,078 20,300
2012/07/02 1,078 1,080 1,075 1,075 28,200
2012/06/29 1,066 1,082 1,066 1,077 43,400
2012/06/28 1,068 1,077 1,063 1,072 37,400
2012/06/27 1,061 1,076 1,056 1,072 30,100
2012/06/26 1,063 1,070 1,059 1,061 36,400
2012/06/25 1,060 1,065 1,055 1,060 18,000
2012/06/22 1,051 1,060 1,051 1,059 11,600
2012/06/21 1,050 1,061 1,050 1,059 23,600
2012/06/20 1,056 1,059 1,052 1,055 15,100
2012/06/19 1,051 1,056 1,046 1,047 28,400
2012/06/18 1,069 1,077 1,050 1,051 28,500
2012/06/15 1,046 1,069 1,038 1,069 37,300
2012/06/14 1,038 1,044 1,032 1,038 35,900
2012/06/13 1,067 1,069 1,042 1,043 39,000
2012/06/12 1,052 1,070 1,036 1,068 51,900
2012/06/11 1,075 1,077 1,057 1,058 28,000
2012/06/08 1,078 1,079 1,051 1,062 69,000
2012/06/07 1,072 1,079 1,063 1,077 37,800
2012/06/06 1,056 1,070 1,053 1,067 28,100
2012/06/05 1,052 1,056 1,041 1,055 30,200
2012/06/04 1,040 1,051 1,028 1,046 43,100
2012/06/01 1,060 1,060 1,047 1,052 25,500
2012/05/31 1,053 1,060 1,053 1,059 21,200
2012/05/30 1,062 1,066 1,051 1,064 38,300
2012/05/29 1,061 1,065 1,050 1,063 70,800
2012/05/28 1,086 1,088 1,075 1,075 178,200
2012/05/25 1,083 1,089 1,076 1,086 32,200
2012/05/24 1,081 1,084 1,076 1,076 23,600
2012/05/23 1,085 1,087 1,077 1,079 32,000
2012/05/22 1,075 1,081 1,073 1,081 22,300
2012/05/21 1,075 1,086 1,068 1,070 23,400
2012/05/18 1,070 1,074 1,060 1,069 42,900
2012/05/17 1,075 1,086 1,070 1,077 25,600
2012/05/16 1,084 1,086 1,064 1,070 43,700
2012/05/15 1,092 1,093 1,080 1,086 33,900
2012/05/14 1,101 1,103 1,097 1,098 24,300
2012/05/11 1,105 1,111 1,101 1,101 24,600
2012/05/10 1,111 1,115 1,105 1,105 24,500
2012/05/09 1,119 1,121 1,112 1,112 24,400
2012/05/08 1,122 1,128 1,116 1,121 19,700
2012/05/07 1,117 1,125 1,113 1,117 22,500
2012/05/02 1,119 1,127 1,113 1,127 23,600
2012/05/01 1,126 1,129 1,116 1,116 22,400
2012/04/27 1,137 1,139 1,116 1,119 40,500
2012/04/26 1,130 1,139 1,127 1,139 20,300
2012/04/25 1,120 1,126 1,117 1,126 20,800
2012/04/24 1,117 1,119 1,113 1,114 18,800
2012/04/23 1,122 1,124 1,118 1,120 15,300
2012/04/20 1,118 1,122 1,115 1,118 12,300
2012/04/19 1,127 1,127 1,115 1,116 18,200
2012/04/18 1,110 1,133 1,109 1,124 35,400
2012/04/17 1,112 1,114 1,109 1,110 21,100
2012/04/16 1,110 1,113 1,108 1,110 20,700
2012/04/13 1,110 1,116 1,107 1,109 15,700
2012/04/12 1,109 1,113 1,106 1,109 23,500
2012/04/11 1,111 1,113 1,108 1,109 36,100
2012/04/10 1,120 1,122 1,114 1,115 20,000
2012/04/09 1,124 1,124 1,116 1,116 18,600
2012/04/06 1,123 1,129 1,117 1,129 25,400
2012/04/05 1,126 1,130 1,121 1,130 21,100
2012/04/04 1,142 1,146 1,124 1,128 41,500
2012/04/03 1,142 1,148 1,139 1,142 27,900
2012/04/02 1,151 1,151 1,134 1,134 46,500
2012/03/30 1,155 1,160 1,150 1,150 25,500
2012/03/29 1,137 1,150 1,131 1,147 34,300
2012/03/28 1,128 1,139 1,120 1,137 38,000
2012/03/27 1,120 1,131 1,114 1,131 39,000
2012/03/26 1,124 1,124 1,110 1,111 33,500
2012/03/23 1,115 1,118 1,112 1,112 30,800
2012/03/22 1,120 1,127 1,117 1,118 21,300
2012/03/21 1,123 1,129 1,120 1,120 25,200
2012/03/19 1,129 1,129 1,122 1,123 16,800
2012/03/16 1,130 1,133 1,126 1,128 27,100
2012/03/15 1,127 1,132 1,124 1,125 27,900
2012/03/14 1,118 1,131 1,118 1,120 28,900
2012/03/13 1,127 1,129 1,117 1,117 32,300
2012/03/12 1,130 1,133 1,125 1,127 17,400
2012/03/09 1,128 1,135 1,127 1,132 69,200
2012/03/08 1,120 1,133 1,117 1,131 19,200
2012/03/07 1,109 1,125 1,108 1,125 28,500
2012/03/06 1,118 1,130 1,114 1,114 21,200
2012/03/05 1,133 1,138 1,120 1,120 26,800
2012/03/02 1,125 1,137 1,125 1,133 24,700
2012/03/01 1,128 1,134 1,109 1,116 30,300
2012/02/29 1,140 1,147 1,126 1,128 53,400
2012/02/28 1,129 1,142 1,123 1,137 50,500
2012/02/27 1,140 1,140 1,128 1,132 38,400
2012/02/24 1,130 1,134 1,127 1,129 23,400
2012/02/23 1,130 1,135 1,129 1,130 29,400
2012/02/22 1,118 1,129 1,118 1,129 28,400
2012/02/21 1,126 1,129 1,118 1,120 29,900
2012/02/20 1,118 1,126 1,116 1,125 23,800
2012/02/17 1,112 1,123 1,110 1,116 49,900
2012/02/16 1,113 1,114 1,100 1,105 38,200
2012/02/15 1,101 1,114 1,098 1,109 45,700
2012/02/14 1,099 1,109 1,094 1,109 21,200
2012/02/13 1,094 1,105 1,094 1,098 25,100
2012/02/10 1,097 1,098 1,090 1,094 19,800
2012/02/09 1,094 1,100 1,087 1,097 19,600
2012/02/08 1,084 1,094 1,083 1,094 33,000
2012/02/07 1,081 1,088 1,076 1,080 24,600
2012/02/06 1,085 1,090 1,081 1,081 22,000
2012/02/03 1,076 1,081 1,075 1,076 25,300
2012/02/02 1,087 1,087 1,075 1,075 19,400
2012/02/01 1,082 1,086 1,078 1,080 18,600
2012/01/31 1,079 1,080 1,076 1,079 11,000
2012/01/30 1,075 1,079 1,073 1,075 18,300
2012/01/27 1,074 1,079 1,072 1,077 19,900
2012/01/26 1,074 1,076 1,071 1,072 17,500
2012/01/25 1,067 1,074 1,065 1,068 30,200
2012/01/24 1,072 1,076 1,067 1,067 18,700
2012/01/23 1,076 1,077 1,068 1,072 18,300
2012/01/20 1,067 1,078 1,067 1,077 33,300
2012/01/19 1,066 1,073 1,060 1,061 21,200
2012/01/18 1,068 1,074 1,063 1,064 16,400
2012/01/17 1,057 1,065 1,057 1,062 17,400
2012/01/16 1,068 1,069 1,058 1,061 39,600
2012/01/13 1,089 1,096 1,087 1,092 30,200
2012/01/12 1,100 1,100 1,080 1,082 24,200
2012/01/11 1,104 1,114 1,098 1,107 13,000
2012/01/10 1,108 1,110 1,095 1,110 23,000
2012/01/06 1,095 1,100 1,083 1,087 22,500
2012/01/05 1,105 1,109 1,095 1,095 14,800
2012/01/04 1,105 1,116 1,100 1,104 56,900

このページの先頭へ