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
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

このページの先頭へ