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 |
---|---|---|---|---|---|
2024/07/25 | 3,330 | 3,330 | 3,330 | 3,330 | 100 |
2024/07/12 | 3,330 | 3,330 | 3,330 | 3,330 | 100 |
2024/07/10 | 3,260 | 3,260 | 3,260 | 3,260 | 100 |
2024/07/04 | 3,260 | 3,260 | 3,260 | 3,260 | 100 |
2024/07/03 | 3,300 | 3,300 | 3,300 | 3,300 | 100 |
2024/07/01 | 3,350 | 3,350 | 3,350 | 3,350 | 100 |
2024/06/26 | 3,255 | 3,255 | 3,255 | 3,255 | 200 |
2024/06/25 | 3,300 | 3,300 | 3,300 | 3,300 | 100 |
2024/06/19 | 3,300 | 3,300 | 3,300 | 3,300 | 100 |
2024/06/12 | 3,550 | 3,560 | 3,490 | 3,490 | 300 |
2024/06/06 | 3,200 | 3,200 | 3,200 | 3,200 | 300 |
2024/05/29 | 3,250 | 3,250 | 3,250 | 3,250 | 100 |
2024/05/28 | 3,205 | 3,205 | 3,205 | 3,205 | 100 |
2024/05/27 | 3,300 | 3,300 | 3,300 | 3,300 | 200 |
2024/05/21 | 3,500 | 3,500 | 3,500 | 3,500 | 100 |
2024/05/20 | 3,600 | 3,600 | 3,500 | 3,500 | 300 |
2024/05/14 | 3,200 | 3,200 | 3,200 | 3,200 | 400 |
2024/05/09 | 3,200 | 3,200 | 3,200 | 3,200 | 100 |
2024/05/07 | 3,100 | 3,100 | 3,100 | 3,100 | 100 |
2024/05/02 | 3,150 | 3,150 | 3,150 | 3,150 | 100 |
2024/05/01 | 3,160 | 3,160 | 3,120 | 3,120 | 400 |
2024/04/30 | 3,220 | 3,220 | 3,220 | 3,220 | 200 |
2024/04/19 | 3,200 | 3,200 | 3,080 | 3,080 | 400 |
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 |