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
2021/12/30 2,650 2,700 2,650 2,700 200
2021/12/27 2,650 2,650 2,650 2,650 100
2021/12/24 2,600 2,700 2,600 2,700 500
2021/12/23 2,719 2,719 2,719 2,719 100
2021/12/13 2,769 2,769 2,719 2,719 200
2021/12/09 2,571 2,571 2,571 2,571 100
2021/12/08 2,598 2,598 2,598 2,598 200
2021/12/07 2,597 2,598 2,548 2,598 400
2021/12/06 2,548 2,598 2,548 2,548 300
2021/11/12 2,915 2,915 2,915 2,915 100
2021/11/11 2,915 2,915 2,915 2,915 100
2021/11/04 2,915 2,915 2,915 2,915 100
2021/10/18 3,005 3,005 3,005 3,005 100
2021/10/14 2,885 2,885 2,885 2,885 100
2021/10/13 2,935 2,935 2,935 2,935 100
2021/10/12 3,005 3,005 3,005 3,005 400
2021/10/07 2,821 2,821 2,821 2,821 100
2021/10/05 2,817 2,817 2,817 2,817 100
2021/10/01 2,767 2,817 2,767 2,817 400
2021/09/27 2,769 2,819 2,769 2,817 300
2021/09/22 2,819 2,819 2,819 2,819 2,400
2021/09/17 2,821 2,821 2,821 2,821 200
2021/09/13 2,800 2,800 2,800 2,800 400
2021/09/09 2,850 2,850 2,850 2,850 100
2021/09/07 2,886 2,886 2,886 2,886 100
2021/09/03 2,852 2,888 2,852 2,888 300
2021/08/31 2,852 2,852 2,852 2,852 100
2021/08/26 2,852 2,852 2,852 2,852 100
2021/08/24 2,752 2,802 2,752 2,802 700
2021/08/23 2,752 2,752 2,752 2,752 100
2021/08/20 2,753 2,753 2,752 2,752 200
2021/08/19 2,731 2,802 2,731 2,802 300
2021/08/18 3,025 3,040 2,970 2,970 400
2021/08/17 2,800 2,800 2,721 2,721 400
2021/08/16 2,750 2,750 2,750 2,750 100
2021/08/10 2,690 2,690 2,690 2,690 100
2021/08/02 2,600 2,600 2,600 2,600 1,000
2021/07/30 2,750 2,750 2,750 2,750 400
2021/07/29 2,719 2,730 2,719 2,730 400
2021/07/28 2,699 2,699 2,699 2,699 1,000
2021/07/27 2,699 2,699 2,699 2,699 1,500
2021/07/26 2,681 2,698 2,681 2,698 1,000
2021/07/20 2,680 2,681 2,680 2,681 700
2021/07/19 2,680 2,680 2,680 2,680 100
2021/07/15 2,680 2,680 2,680 2,680 100
2021/07/14 2,644 2,680 2,644 2,680 800
2021/07/13 2,645 2,645 2,645 2,645 100
2021/07/12 2,595 2,595 2,595 2,595 900
2021/07/09 2,581 2,619 2,580 2,580 1,200
2021/07/08 2,600 2,600 2,600 2,600 900
2021/07/07 2,620 2,620 2,620 2,620 300
2021/07/06 2,555 2,600 2,555 2,600 900
2021/07/05 2,555 2,555 2,555 2,555 100
2021/07/02 2,500 2,525 2,500 2,525 400
2021/06/29 2,439 2,440 2,439 2,440 200
2021/06/28 2,501 2,501 2,483 2,483 300
2021/06/24 2,401 2,451 2,401 2,451 400
2021/06/22 2,472 2,473 2,472 2,473 300
2021/06/21 2,422 2,422 2,422 2,422 100
2021/06/18 2,444 2,444 2,425 2,425 1,200
2021/06/17 2,460 2,460 2,460 2,460 300
2021/06/16 2,453 2,503 2,453 2,503 300
2021/06/15 2,500 2,555 2,500 2,550 2,200
2021/06/14 2,616 2,616 2,616 2,616 100
2021/06/10 2,650 2,650 2,566 2,566 300
2021/06/09 2,645 2,650 2,645 2,650 400
2021/06/08 2,500 2,625 2,500 2,625 2,000
2021/06/07 2,499 2,499 2,499 2,499 300
2021/06/04 2,500 2,500 2,499 2,499 400
2021/06/03 2,502 2,502 2,502 2,502 100
2021/05/27 2,497 2,497 2,497 2,497 100
2021/05/26 2,597 2,597 2,547 2,547 300
2021/05/25 2,597 2,597 2,597 2,597 100
2021/05/24 2,480 2,605 2,480 2,555 1,100
2021/05/21 2,430 2,430 2,430 2,430 100
2021/05/17 2,366 2,480 2,366 2,480 800
2021/05/13 2,160 2,160 2,160 2,160 100
2021/05/12 2,257 2,257 2,251 2,251 200
2021/05/07 2,158 2,158 2,158 2,158 100
2021/04/27 2,087 2,110 2,087 2,110 500
2021/04/26 2,190 2,190 2,183 2,183 200
2021/04/22 2,203 2,203 2,203 2,203 100
2021/04/21 2,203 2,203 2,203 2,203 100
2021/04/12 2,350 2,350 2,103 2,103 200
2021/04/08 2,150 2,150 2,150 2,150 200
2021/04/05 2,180 2,180 2,180 2,180 100
2021/04/02 2,200 2,200 2,200 2,200 100
2021/03/26 2,200 2,200 2,200 2,200 100
2021/03/25 2,350 2,350 2,350 2,350 100
2021/03/16 2,350 2,350 2,350 2,350 100
2021/03/12 2,300 2,300 2,300 2,300 200
2021/03/09 2,200 2,200 2,200 2,200 1,100
2021/03/08 2,200 2,200 2,200 2,200 100
2021/03/05 2,100 2,100 2,100 2,100 200
2021/02/17 2,050 2,050 2,050 2,050 100
2021/02/15 2,030 2,030 2,030 2,030 100
2021/02/12 2,030 2,030 2,030 2,030 100
2021/02/05 1,910 1,910 1,910 1,910 200
2021/02/03 1,920 1,920 1,920 1,920 200
2021/01/29 1,960 1,960 1,920 1,920 1,400
2021/01/25 1,970 1,970 1,970 1,970 500
2021/01/22 1,970 1,970 1,970 1,970 500
2021/01/21 1,982 1,990 1,982 1,990 500
2021/01/18 1,998 1,998 1,998 1,998 100
2021/01/14 1,983 1,983 1,983 1,983 100
2021/01/12 2,020 2,020 2,020 2,020 200

このページの先頭へ