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
2018/12/27 2,130 2,180 2,130 2,180 300
2018/12/26 2,100 2,100 2,100 2,100 100
2018/12/25 1,915 2,085 1,915 2,070 500
2018/12/21 2,220 2,220 2,220 2,220 100
2018/12/12 2,221 2,221 2,221 2,221 100
2018/12/11 2,098 2,200 2,098 2,200 200
2018/12/10 2,148 2,148 2,148 2,148 400
2018/12/07 2,148 2,148 2,148 2,148 100
2018/12/06 2,147 2,148 2,147 2,148 200
2018/12/05 2,100 2,100 2,100 2,100 200
2018/12/04 2,150 2,150 2,150 2,150 100
2018/11/30 2,200 2,200 2,200 2,200 100
2018/11/29 2,150 2,150 2,150 2,150 200
2018/11/26 2,001 2,101 2,001 2,101 200
2018/11/19 2,000 2,100 2,000 2,100 300
2018/11/15 2,165 2,165 2,150 2,150 1,500
2018/11/12 2,148 2,148 2,148 2,148 200
2018/11/06 2,123 2,123 2,123 2,123 100
2018/11/05 2,073 2,073 2,073 2,073 100
2018/11/01 2,137 2,137 2,137 2,137 100
2018/10/31 2,037 2,137 2,037 2,137 400
2018/10/30 2,100 2,100 2,100 2,100 100
2018/10/18 2,179 2,179 2,179 2,179 100
2018/10/17 2,100 2,100 2,100 2,100 100
2018/10/12 2,100 2,100 2,100 2,100 500
2018/10/09 2,050 2,050 2,050 2,050 1,000
2018/10/05 2,050 2,050 2,050 2,050 1,000
2018/10/04 2,050 2,050 2,050 2,050 200
2018/10/03 2,030 2,050 2,030 2,050 300
2018/10/02 2,030 2,030 2,030 2,030 100
2018/10/01 2,006 2,006 2,006 2,006 100
2018/09/21 1,985 1,985 1,985 1,985 200
2018/09/18 2,000 2,000 1,960 1,985 1,100
2018/09/14 2,035 2,035 2,000 2,000 700
2018/09/13 2,075 2,075 2,075 2,075 200
2018/09/12 2,071 2,071 2,071 2,071 200
2018/09/10 2,030 2,030 2,030 2,030 100
2018/09/07 2,035 2,035 2,035 2,035 200
2018/09/06 2,030 2,030 2,030 2,030 300
2018/09/04 2,042 2,065 2,035 2,065 500
2018/09/03 2,087 2,090 2,087 2,090 200
2018/08/31 2,105 2,105 2,105 2,105 200
2018/08/30 2,055 2,055 2,049 2,055 700
2018/08/27 2,025 2,097 2,025 2,097 1,100
2018/08/24 2,030 2,030 2,020 2,020 400
2018/08/23 2,060 2,060 2,060 2,060 200
2018/08/22 2,077 2,079 2,077 2,079 200
2018/08/21 2,081 2,108 2,051 2,051 700
2018/08/20 2,300 2,310 2,070 2,108 4,900
2018/08/17 2,450 2,520 2,450 2,450 1,000
2018/08/16 2,520 2,520 2,350 2,450 1,400
2018/08/15 2,520 2,525 2,520 2,520 600
2018/08/14 2,515 2,525 2,515 2,525 200
2018/08/13 2,524 2,525 2,524 2,525 500
2018/08/09 2,466 2,466 2,466 2,466 400
2018/08/08 2,500 2,500 2,500 2,500 100
2018/08/07 2,550 2,550 2,550 2,550 100
2018/08/06 2,580 2,580 2,580 2,580 100
2018/08/03 2,522 2,522 2,500 2,500 800
2018/08/02 2,550 2,550 2,520 2,520 300
2018/08/01 2,598 2,598 2,550 2,550 200
2018/07/25 2,550 2,600 2,550 2,600 200
2018/07/20 2,503 2,503 2,503 2,503 100
2018/07/19 2,555 2,555 2,530 2,530 1,300
2018/07/18 2,598 2,598 2,570 2,570 800
2018/07/17 2,645 2,645 2,645 2,645 100
2018/07/12 2,749 2,749 2,749 2,749 100
2018/07/10 2,690 2,750 2,690 2,750 900
2018/07/06 2,699 2,700 2,699 2,700 300
2018/07/04 2,603 2,603 2,600 2,600 300
2018/07/02 2,749 2,749 2,635 2,635 400
2018/06/29 2,745 2,750 2,745 2,750 300
2018/06/27 2,660 2,660 2,655 2,655 200
2018/06/26 2,686 2,686 2,686 2,686 100
2018/06/25 2,750 2,784 2,731 2,731 700
2018/06/22 2,710 2,725 2,675 2,725 700
2018/06/21 2,760 2,760 2,760 2,760 300
2018/06/20 2,760 2,760 2,747 2,760 500
2018/06/19 2,780 2,799 2,700 2,770 1,500
2018/06/18 2,754 2,780 2,727 2,780 1,300
2018/06/15 2,700 2,744 2,700 2,744 1,700
2018/06/14 2,700 2,728 2,700 2,705 500
2018/06/13 2,730 2,730 2,626 2,700 900
2018/06/12 2,700 2,730 2,700 2,730 300
2018/06/08 2,700 2,745 2,688 2,710 900
2018/06/07 2,700 2,700 2,690 2,700 500
2018/06/06 2,720 2,720 2,700 2,700 500
2018/06/05 2,723 2,725 2,723 2,725 200
2018/06/04 2,700 2,800 2,700 2,800 1,400
2018/06/01 2,725 2,725 2,700 2,700 200
2018/05/31 2,730 2,730 2,700 2,730 500
2018/05/30 2,730 2,740 2,730 2,740 200
2018/05/29 2,696 2,746 2,696 2,746 900
2018/05/28 2,700 2,700 2,691 2,700 5,400
2018/05/25 2,650 2,675 2,650 2,675 1,900
2018/05/24 2,540 2,650 2,540 2,650 2,400
2018/05/23 2,505 2,538 2,505 2,538 700
2018/05/22 2,506 2,507 2,500 2,500 1,200
2018/05/21 2,500 2,500 2,500 2,500 900
2018/05/18 2,500 2,600 2,500 2,600 700
2018/05/17 2,665 2,665 2,500 2,500 1,600
2018/05/16 2,840 2,840 2,600 2,665 3,700
2018/05/15 2,750 2,750 2,750 2,750 1,100
2018/05/14 2,250 2,250 2,250 2,250 200
2018/05/09 2,231 2,300 2,231 2,300 300
2018/05/07 2,298 2,300 2,298 2,300 400
2018/05/02 2,210 2,270 2,210 2,270 400
2018/05/01 2,200 2,200 2,200 2,200 500
2018/04/26 2,200 2,200 2,200 2,200 200
2018/04/24 2,156 2,156 2,156 2,156 200
2018/04/23 2,106 2,156 2,106 2,156 1,000
2018/04/17 2,200 2,200 2,200 2,200 200
2018/04/12 2,210 2,210 2,210 2,210 100
2018/04/10 2,210 2,210 2,210 2,210 100
2018/04/06 2,210 2,210 2,210 2,210 100
2018/04/04 2,205 2,205 2,205 2,205 100
2018/04/02 2,239 2,239 2,239 2,239 100
2018/03/30 2,339 2,339 2,339 2,339 100
2018/03/22 2,200 2,200 2,200 2,200 100
2018/03/20 2,150 2,150 2,150 2,150 100
2018/03/16 2,150 2,150 2,150 2,150 200
2018/03/15 2,150 2,150 2,150 2,150 200
2018/03/14 2,300 2,300 2,150 2,150 600
2018/03/13 2,350 2,350 2,350 2,350 1,000
2018/03/12 2,350 2,350 2,350 2,350 600
2018/03/09 2,350 2,400 2,350 2,350 3,200
2018/03/08 2,300 2,300 2,300 2,300 900
2018/03/07 2,270 2,280 2,250 2,280 400
2018/03/06 2,134 2,250 2,134 2,250 300
2018/03/05 2,200 2,200 2,200 2,200 200
2018/03/02 2,160 2,160 2,160 2,160 100
2018/02/28 2,130 2,130 2,130 2,130 400
2018/02/26 2,130 2,130 2,130 2,130 100
2018/02/23 2,130 2,130 2,130 2,130 100
2018/02/21 2,130 2,130 2,130 2,130 100
2018/02/20 2,130 2,130 2,130 2,130 100
2018/02/16 2,120 2,120 2,103 2,103 400
2018/02/15 2,190 2,190 2,130 2,130 400
2018/02/14 2,102 2,190 2,102 2,190 1,200
2018/02/13 2,080 2,080 2,080 2,080 100
2018/02/08 2,000 2,000 2,000 2,000 200
2018/02/05 2,050 2,050 2,050 2,050 200
2018/02/02 2,050 2,060 2,050 2,060 400
2018/02/01 2,051 2,051 2,051 2,051 100
2018/01/31 2,002 2,002 2,002 2,002 300
2018/01/30 2,002 2,002 2,002 2,002 1,000
2018/01/29 2,005 2,005 2,005 2,005 200
2018/01/25 2,001 2,001 2,000 2,001 400
2018/01/24 2,001 2,001 2,001 2,001 100
2018/01/23 2,000 2,001 2,000 2,001 800
2018/01/19 2,000 2,000 2,000 2,000 300
2018/01/18 2,002 2,002 2,002 2,002 100
2018/01/15 2,030 2,030 2,030 2,030 100
2018/01/12 2,000 2,000 1,966 1,966 400
2018/01/10 1,961 1,997 1,961 1,997 400
2018/01/09 1,972 1,991 1,972 1,991 600
2018/01/05 2,009 2,009 1,967 1,967 600
2018/01/04 2,019 2,019 2,019 2,019 100

このページの先頭へ