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 |
|---|---|---|---|---|---|
| 2024/11/08 | 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 |
| 2024/08/16 | 3,435 | 3,445 | 3,415 | 3,430 | 85,100 |
| 2024/08/15 | 3,405 | 3,425 | 3,385 | 3,425 | 54,900 |
| 2024/08/14 | 3,395 | 3,405 | 3,350 | 3,405 | 101,700 |
| 2024/08/13 | 3,375 | 3,420 | 3,365 | 3,395 | 73,800 |
| 2024/08/09 | 3,380 | 3,390 | 3,320 | 3,370 | 106,500 |
| 2024/08/08 | 3,300 | 3,385 | 3,300 | 3,330 | 132,200 |
| 2024/08/07 | 3,340 | 3,420 | 3,315 | 3,360 | 186,800 |
| 2024/08/06 | 3,350 | 3,435 | 3,330 | 3,405 | 271,100 |
| 2024/08/05 | 3,270 | 3,305 | 3,110 | 3,125 | 422,100 |
| 2024/08/02 | 3,360 | 3,370 | 3,335 | 3,340 | 180,100 |
| 2024/08/01 | 3,460 | 3,465 | 3,385 | 3,395 | 124,700 |
| 2024/07/31 | 3,470 | 3,490 | 3,440 | 3,485 | 86,400 |
| 2024/07/30 | 3,445 | 3,465 | 3,425 | 3,450 | 45,900 |
| 2024/07/29 | 3,410 | 3,450 | 3,400 | 3,445 | 68,500 |
| 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 |