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

サイタホールディングス(1999)の株価時系列情報

サイタホールディングス(1999)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
2024/04/18 3,250 3,250 3,250 3,250 900
2024/04/16 3,175 3,250 3,175 3,250 1,400
2024/04/15 3,105 3,105 3,105 3,105 100
2024/04/12 3,110 3,110 3,050 3,050 400
2024/04/11 3,050 3,050 3,050 3,050 200
2024/04/05 3,050 3,050 3,050 3,050 100
2024/04/03 3,110 3,110 3,040 3,040 600
2024/04/02 3,110 3,110 3,110 3,110 100
2024/03/28 3,105 3,105 3,105 3,105 100
2024/03/27 3,100 3,100 3,100 3,100 100
2024/03/25 3,105 3,105 3,100 3,100 200
2024/03/19 3,130 3,130 3,105 3,105 1,200
2024/03/18 3,270 3,270 3,270 3,270 100
2024/03/12 3,270 3,270 3,270 3,270 100
2024/03/11 3,160 3,200 3,160 3,200 400
2024/03/08 3,170 3,170 3,170 3,170 100
2024/02/28 3,200 3,200 3,200 3,200 100
2024/02/26 3,200 3,200 3,200 3,200 100
2024/02/22 3,200 3,200 3,200 3,200 100
2024/02/20 3,185 3,185 3,185 3,185 100
2024/02/19 3,120 3,145 3,120 3,145 200
2024/02/15 3,145 3,150 3,145 3,150 200
2024/02/13 3,130 3,130 3,130 3,130 100
2024/02/09 3,090 3,090 3,090 3,090 100
2024/02/05 2,989 2,990 2,989 2,990 300
2024/01/30 2,995 2,995 2,989 2,989 300
2024/01/29 2,988 2,998 2,988 2,995 500
2024/01/26 2,988 2,988 2,988 2,988 200
2024/01/25 2,988 2,988 2,988 2,988 300
2024/01/24 2,998 2,998 2,988 2,988 500
2024/01/23 2,998 2,998 2,998 2,998 100
2024/01/22 2,998 2,998 2,998 2,998 200
2024/01/19 2,998 2,998 2,998 2,998 200
2024/01/18 2,998 2,998 2,998 2,998 100
2024/01/17 2,998 2,998 2,998 2,998 300
2024/01/12 3,250 3,250 3,250 3,250 100
2024/01/11 2,990 3,300 2,990 3,250 700
2024/01/10 3,010 3,080 2,987 2,988 600
2024/01/09 3,010 3,080 3,010 3,080 200
2024/01/05 2,995 3,080 2,995 3,080 200
2023/12/27 2,950 2,950 2,950 2,950 100
2023/12/25 2,870 2,950 2,870 2,950 900
2023/12/22 2,855 2,855 2,855 2,855 100
2023/12/21 2,950 3,025 2,950 3,025 600
2023/12/20 2,875 2,900 2,875 2,900 600
2023/12/19 2,875 2,875 2,875 2,875 700
2023/12/18 2,875 2,875 2,875 2,875 500
2023/12/12 2,878 2,878 2,878 2,878 100
2023/12/01 2,868 2,868 2,868 2,868 100
2023/11/29 2,850 2,850 2,850 2,850 100
2023/11/27 2,850 2,850 2,850 2,850 100
2023/11/24 2,848 2,849 2,848 2,849 500
2023/11/20 2,848 2,848 2,848 2,848 400
2023/11/17 2,818 2,818 2,818 2,818 200
2023/11/09 2,770 2,770 2,769 2,769 200
2023/10/24 2,720 2,720 2,720 2,720 100
2023/10/20 2,721 2,721 2,721 2,721 100
2023/10/19 2,771 2,771 2,771 2,771 200
2023/10/18 2,864 2,864 2,864 2,864 100
2023/10/17 2,815 2,815 2,815 2,815 100
2023/10/16 2,816 2,816 2,816 2,816 100
2023/10/12 2,907 2,907 2,857 2,857 600
2023/10/06 2,760 2,760 2,760 2,760 100
2023/10/04 2,699 2,710 2,699 2,710 700
2023/10/02 2,849 2,849 2,849 2,849 200
2023/09/28 2,811 2,811 2,811 2,811 100
2023/09/22 2,845 2,845 2,845 2,845 100
2023/09/14 2,749 2,749 2,749 2,749 100
2023/09/13 2,849 2,849 2,849 2,849 100
2023/09/12 2,744 2,840 2,744 2,840 1,200
2023/09/04 2,698 2,698 2,698 2,698 100
2023/08/31 2,698 2,698 2,698 2,698 100
2023/08/23 2,798 2,798 2,798 2,798 100
2023/08/21 2,849 2,849 2,849 2,849 100
2023/08/17 2,849 2,849 2,849 2,849 200
2023/08/14 2,898 2,898 2,898 2,898 100
2023/08/03 2,822 2,822 2,822 2,822 100
2023/08/01 2,859 2,860 2,859 2,860 200
2023/07/28 2,850 2,850 2,850 2,850 100
2023/07/24 2,830 2,830 2,830 2,830 100
2023/07/21 2,800 2,800 2,780 2,780 200
2023/07/18 2,850 2,850 2,850 2,850 200
2023/07/14 2,850 2,850 2,850 2,850 100
2023/07/12 3,060 3,060 2,838 2,838 500
2023/07/11 2,823 2,823 2,823 2,823 100
2023/07/10 2,837 2,838 2,837 2,838 500
2023/07/04 2,775 2,775 2,775 2,775 100
2023/07/03 2,750 2,750 2,750 2,750 100
2023/06/30 2,700 2,700 2,700 2,700 100
2023/06/29 2,750 2,750 2,750 2,750 100
2023/06/22 2,750 2,750 2,750 2,750 200
2023/06/21 2,760 2,760 2,760 2,760 100
2023/06/19 2,745 2,745 2,745 2,745 100
2023/06/16 2,735 2,735 2,735 2,735 300
2023/06/15 2,740 2,740 2,740 2,740 300
2023/06/12 2,712 2,712 2,712 2,712 200
2023/06/08 2,666 2,666 2,666 2,666 100
2023/06/05 2,616 2,616 2,616 2,616 200
2023/06/02 2,616 2,616 2,616 2,616 100
2023/06/01 2,630 2,630 2,616 2,616 200
2023/05/29 2,650 2,650 2,650 2,650 300
2023/05/23 2,720 2,720 2,720 2,720 100
2023/05/22 2,770 2,770 2,720 2,720 400
2023/05/19 2,770 2,770 2,770 2,770 100
2023/05/18 2,720 2,720 2,720 2,720 300
2023/05/16 2,850 2,850 2,710 2,710 500
2023/05/15 2,870 2,870 2,870 2,870 100
2023/05/12 2,970 2,970 2,920 2,920 200
2023/05/11 2,798 2,826 2,776 2,826 300
2023/05/10 2,798 2,798 2,798 2,798 200
2023/05/01 2,715 2,715 2,715 2,715 100
2023/04/28 2,715 2,715 2,715 2,715 100
2023/04/18 2,665 2,665 2,665 2,665 500
2023/04/17 2,715 2,715 2,715 2,715 600
2023/04/12 2,717 2,717 2,717 2,717 100
2023/04/04 2,650 2,655 2,650 2,655 200
2023/03/31 2,600 2,600 2,600 2,600 100
2023/03/30 2,600 2,600 2,600 2,600 100
2023/03/16 2,551 2,551 2,550 2,550 300
2023/03/13 2,595 2,595 2,595 2,595 100
2023/03/09 2,550 2,550 2,550 2,550 100
2023/03/08 2,590 2,590 2,590 2,590 100
2023/03/07 2,539 2,540 2,539 2,540 200
2023/03/03 2,512 2,524 2,512 2,522 1,100
2023/03/02 2,600 2,600 2,600 2,600 100
2023/03/01 2,550 2,600 2,500 2,550 600
2023/02/27 2,600 2,600 2,600 2,600 100
2023/02/24 2,600 2,600 2,600 2,600 100
2023/02/22 2,600 2,600 2,600 2,600 100
2023/02/21 2,550 2,550 2,550 2,550 100
2023/02/16 2,549 2,549 2,549 2,549 200
2023/02/15 2,548 2,549 2,548 2,549 400
2023/02/14 2,440 2,440 2,440 2,440 100
2023/02/13 2,440 2,440 2,439 2,439 300
2023/02/03 2,445 2,445 2,445 2,445 100
2023/01/31 2,446 2,449 2,446 2,449 200
2023/01/30 2,450 2,450 2,450 2,450 100
2023/01/26 2,450 2,450 2,450 2,450 200
2023/01/23 2,499 2,499 2,499 2,499 100
2023/01/18 2,549 2,549 2,549 2,549 100
2023/01/13 2,550 2,599 2,550 2,599 300
2023/01/12 2,600 2,600 2,600 2,600 100
2023/01/10 2,550 2,550 2,550 2,550 100
2023/01/05 2,600 2,600 2,550 2,600 300
2023/01/04 2,650 2,650 2,650 2,650 100

このページの先頭へ