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 |
---|---|---|---|---|---|
2019/12/26 | 2,102 | 2,110 | 2,102 | 2,110 | 200 |
2019/12/24 | 2,135 | 2,135 | 2,130 | 2,130 | 200 |
2019/12/23 | 2,120 | 2,135 | 2,120 | 2,135 | 400 |
2019/12/18 | 2,101 | 2,101 | 2,101 | 2,101 | 200 |
2019/12/17 | 2,116 | 2,116 | 2,100 | 2,100 | 700 |
2019/12/16 | 2,116 | 2,116 | 2,116 | 2,116 | 100 |
2019/12/12 | 2,200 | 2,200 | 2,200 | 2,200 | 100 |
2019/12/10 | 2,100 | 2,150 | 2,100 | 2,150 | 200 |
2019/12/09 | 2,200 | 2,200 | 2,200 | 2,200 | 300 |
2019/12/06 | 2,150 | 2,200 | 2,100 | 2,200 | 300 |
2019/11/26 | 2,200 | 2,200 | 2,200 | 2,200 | 100 |
2019/11/25 | 2,200 | 2,200 | 2,200 | 2,200 | 100 |
2019/11/22 | 2,200 | 2,200 | 2,200 | 2,200 | 100 |
2019/11/18 | 2,250 | 2,250 | 2,250 | 2,250 | 100 |
2019/11/15 | 2,200 | 2,250 | 2,200 | 2,250 | 400 |
2019/11/13 | 2,160 | 2,168 | 2,160 | 2,168 | 300 |
2019/11/12 | 2,160 | 2,160 | 2,160 | 2,160 | 100 |
2019/11/08 | 2,110 | 2,110 | 2,110 | 2,110 | 100 |
2019/11/07 | 2,120 | 2,120 | 2,060 | 2,100 | 400 |
2019/11/05 | 2,132 | 2,132 | 2,100 | 2,100 | 400 |
2019/11/01 | 2,082 | 2,082 | 2,082 | 2,082 | 100 |
2019/10/31 | 2,082 | 2,082 | 2,082 | 2,082 | 100 |
2019/10/25 | 2,100 | 2,100 | 2,100 | 2,100 | 300 |
2019/10/24 | 2,082 | 2,082 | 2,082 | 2,082 | 200 |
2019/10/23 | 2,035 | 2,125 | 2,035 | 2,125 | 3,500 |
2019/10/21 | 2,285 | 2,285 | 2,235 | 2,235 | 600 |
2019/10/16 | 2,250 | 2,250 | 2,250 | 2,250 | 100 |
2019/10/15 | 2,460 | 2,460 | 2,400 | 2,400 | 700 |
2019/10/10 | 2,210 | 2,210 | 2,210 | 2,210 | 100 |
2019/10/09 | 2,210 | 2,210 | 2,210 | 2,210 | 100 |
2019/09/24 | 2,160 | 2,160 | 2,160 | 2,160 | 200 |
2019/09/20 | 2,160 | 2,160 | 2,080 | 2,080 | 300 |
2019/09/13 | 2,250 | 2,250 | 2,250 | 2,250 | 100 |
2019/09/12 | 2,250 | 2,250 | 2,250 | 2,250 | 100 |
2019/09/10 | 2,250 | 2,250 | 2,250 | 2,250 | 100 |
2019/09/02 | 2,217 | 2,217 | 2,217 | 2,217 | 100 |
2019/08/30 | 2,167 | 2,167 | 2,167 | 2,167 | 100 |
2019/08/28 | 2,155 | 2,155 | 2,155 | 2,155 | 100 |
2019/08/27 | 2,240 | 2,240 | 2,150 | 2,150 | 300 |
2019/08/26 | 2,200 | 2,200 | 2,190 | 2,190 | 200 |
2019/08/22 | 2,200 | 2,201 | 2,200 | 2,200 | 300 |
2019/08/20 | 2,207 | 2,208 | 2,200 | 2,200 | 2,000 |
2019/08/19 | 2,680 | 2,680 | 2,190 | 2,190 | 1,400 |
2019/08/16 | 2,630 | 2,670 | 2,630 | 2,630 | 700 |
2019/08/15 | 2,630 | 2,630 | 2,630 | 2,630 | 400 |
2019/08/14 | 2,630 | 2,630 | 2,630 | 2,630 | 100 |
2019/08/13 | 2,630 | 2,630 | 2,630 | 2,630 | 100 |
2019/08/02 | 2,580 | 2,580 | 2,580 | 2,580 | 100 |
2019/08/01 | 2,620 | 2,620 | 2,600 | 2,600 | 300 |
2019/07/29 | 2,620 | 2,620 | 2,620 | 2,620 | 100 |
2019/07/26 | 2,620 | 2,620 | 2,620 | 2,620 | 200 |
2019/07/23 | 2,640 | 2,640 | 2,640 | 2,640 | 100 |
2019/07/19 | 2,650 | 2,650 | 2,650 | 2,650 | 100 |
2019/07/18 | 2,600 | 2,600 | 2,600 | 2,600 | 100 |
2019/07/12 | 2,600 | 2,600 | 2,600 | 2,600 | 100 |
2019/07/10 | 2,550 | 2,550 | 2,550 | 2,550 | 200 |
2019/07/04 | 2,500 | 2,520 | 2,500 | 2,520 | 500 |
2019/07/03 | 2,500 | 2,500 | 2,480 | 2,480 | 400 |
2019/07/01 | 2,489 | 2,490 | 2,489 | 2,490 | 200 |
2019/06/27 | 2,500 | 2,500 | 2,480 | 2,480 | 400 |
2019/06/26 | 2,549 | 2,549 | 2,549 | 2,549 | 100 |
2019/06/25 | 2,550 | 2,550 | 2,550 | 2,550 | 200 |
2019/06/24 | 2,550 | 2,550 | 2,550 | 2,550 | 200 |
2019/06/21 | 2,550 | 2,550 | 2,550 | 2,550 | 100 |
2019/06/20 | 2,550 | 2,550 | 2,550 | 2,550 | 200 |
2019/06/19 | 2,549 | 2,550 | 2,549 | 2,550 | 400 |
2019/06/18 | 2,546 | 2,546 | 2,546 | 2,546 | 100 |
2019/06/17 | 2,548 | 2,548 | 2,548 | 2,548 | 100 |
2019/06/13 | 2,511 | 2,511 | 2,500 | 2,500 | 700 |
2019/06/12 | 2,590 | 2,590 | 2,590 | 2,590 | 100 |
2019/06/11 | 2,589 | 2,589 | 2,569 | 2,589 | 600 |
2019/06/10 | 2,590 | 2,590 | 2,590 | 2,590 | 100 |
2019/06/06 | 2,506 | 2,506 | 2,500 | 2,500 | 1,100 |
2019/06/04 | 2,600 | 2,600 | 2,600 | 2,600 | 100 |
2019/06/03 | 2,600 | 2,600 | 2,600 | 2,600 | 100 |
2019/05/30 | 2,570 | 2,610 | 2,570 | 2,610 | 900 |
2019/05/28 | 2,450 | 2,520 | 2,450 | 2,520 | 1,600 |
2019/05/27 | 2,600 | 2,600 | 2,600 | 2,600 | 100 |
2019/05/21 | 2,620 | 2,630 | 2,600 | 2,600 | 600 |
2019/05/16 | 2,630 | 2,630 | 2,620 | 2,620 | 1,400 |
2019/05/15 | 2,800 | 2,840 | 2,620 | 2,620 | 1,700 |
2019/05/14 | 2,450 | 2,450 | 2,450 | 2,450 | 100 |
2019/05/13 | 2,480 | 2,500 | 2,480 | 2,480 | 1,200 |
2019/05/07 | 2,520 | 2,520 | 2,520 | 2,520 | 100 |
2019/04/17 | 2,530 | 2,530 | 2,530 | 2,530 | 100 |
2019/04/12 | 2,566 | 2,566 | 2,566 | 2,566 | 100 |
2019/04/03 | 2,480 | 2,480 | 2,480 | 2,480 | 100 |
2019/04/01 | 2,530 | 2,530 | 2,530 | 2,530 | 100 |
2019/03/22 | 2,580 | 2,580 | 2,580 | 2,580 | 100 |
2019/03/19 | 2,445 | 2,445 | 2,445 | 2,445 | 700 |
2019/03/18 | 2,530 | 2,530 | 2,530 | 2,530 | 300 |
2019/03/12 | 2,528 | 2,578 | 2,528 | 2,578 | 400 |
2019/03/01 | 2,488 | 2,488 | 2,488 | 2,488 | 100 |
2019/02/28 | 2,488 | 2,488 | 2,488 | 2,488 | 100 |
2019/02/27 | 2,450 | 2,450 | 2,450 | 2,450 | 200 |
2019/02/22 | 2,400 | 2,466 | 2,400 | 2,466 | 1,000 |
2019/02/21 | 2,366 | 2,390 | 2,366 | 2,390 | 400 |
2019/02/20 | 2,366 | 2,366 | 2,355 | 2,355 | 300 |
2019/02/19 | 2,330 | 2,333 | 2,330 | 2,330 | 400 |
2019/02/18 | 2,350 | 2,350 | 2,280 | 2,330 | 1,100 |
2019/02/15 | 2,333 | 2,333 | 2,300 | 2,300 | 1,800 |
2019/02/14 | 2,251 | 2,423 | 2,223 | 2,323 | 800 |
2019/02/13 | 2,116 | 2,180 | 2,116 | 2,177 | 1,100 |
2019/02/12 | 2,110 | 2,110 | 2,110 | 2,110 | 100 |
2019/02/08 | 2,120 | 2,120 | 2,120 | 2,120 | 200 |
2019/02/06 | 2,115 | 2,115 | 2,115 | 2,115 | 100 |
2019/02/05 | 2,112 | 2,112 | 2,112 | 2,112 | 100 |
2019/02/04 | 2,177 | 2,177 | 2,177 | 2,177 | 200 |
2019/02/01 | 2,179 | 2,179 | 2,179 | 2,179 | 100 |
2019/01/30 | 2,170 | 2,170 | 2,170 | 2,170 | 100 |
2019/01/25 | 2,180 | 2,180 | 2,180 | 2,180 | 100 |
2019/01/23 | 2,180 | 2,180 | 2,180 | 2,180 | 300 |
2019/01/22 | 2,180 | 2,180 | 2,180 | 2,180 | 800 |
2019/01/21 | 2,180 | 2,180 | 2,180 | 2,180 | 600 |
2019/01/18 | 2,188 | 2,188 | 2,180 | 2,180 | 400 |
2019/01/15 | 2,222 | 2,222 | 2,172 | 2,172 | 300 |
2019/01/09 | 2,180 | 2,180 | 2,175 | 2,175 | 200 |
2019/01/07 | 2,225 | 2,225 | 2,225 | 2,225 | 100 |
2019/01/04 | 2,230 | 2,230 | 2,230 | 2,230 | 200 |