サカタインクス(4633)の株価時系列情報
サカタインクス(4633)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 |
|---|---|---|---|---|---|
| 2025/10/30 | 2,261 | 2,277 | 2,248 | 2,268 | 134,200 |
| 2025/10/29 | 2,301 | 2,303 | 2,248 | 2,248 | 217,700 |
| 2025/10/28 | 2,364 | 2,364 | 2,292 | 2,292 | 176,700 |
| 2025/10/27 | 2,350 | 2,378 | 2,332 | 2,378 | 143,300 |
| 2025/10/24 | 2,342 | 2,342 | 2,322 | 2,326 | 96,900 |
| 2025/10/23 | 2,300 | 2,331 | 2,295 | 2,329 | 118,800 |
| 2025/10/22 | 2,270 | 2,303 | 2,265 | 2,303 | 181,400 |
| 2025/10/21 | 2,294 | 2,298 | 2,269 | 2,269 | 104,700 |
| 2025/10/20 | 2,279 | 2,292 | 2,272 | 2,284 | 105,300 |
| 2025/10/17 | 2,259 | 2,264 | 2,246 | 2,264 | 101,800 |
| 2025/10/16 | 2,274 | 2,279 | 2,256 | 2,271 | 91,200 |
| 2025/10/15 | 2,244 | 2,268 | 2,244 | 2,265 | 91,400 |
| 2025/10/14 | 2,212 | 2,245 | 2,200 | 2,227 | 216,400 |
| 2025/10/10 | 2,300 | 2,301 | 2,240 | 2,240 | 200,100 |
| 2025/10/09 | 2,317 | 2,331 | 2,310 | 2,326 | 121,800 |
| 2025/10/08 | 2,347 | 2,352 | 2,312 | 2,312 | 130,100 |
| 2025/10/07 | 2,343 | 2,363 | 2,336 | 2,344 | 131,000 |
| 2025/10/06 | 2,331 | 2,339 | 2,296 | 2,335 | 182,500 |
| 2025/10/03 | 2,265 | 2,292 | 2,265 | 2,291 | 88,700 |
| 2025/10/02 | 2,272 | 2,288 | 2,241 | 2,266 | 143,700 |
| 2025/10/01 | 2,310 | 2,313 | 2,252 | 2,277 | 206,700 |
| 2025/09/30 | 2,358 | 2,366 | 2,326 | 2,327 | 194,100 |
| 2025/09/29 | 2,374 | 2,380 | 2,340 | 2,354 | 187,800 |
| 2025/09/26 | 2,347 | 2,374 | 2,345 | 2,365 | 264,800 |
| 2025/09/25 | 2,367 | 2,367 | 2,332 | 2,340 | 182,500 |
| 2025/09/24 | 2,331 | 2,366 | 2,307 | 2,351 | 213,800 |
| 2025/09/22 | 2,330 | 2,359 | 2,317 | 2,346 | 316,000 |
| 2025/09/19 | 2,275 | 2,337 | 2,275 | 2,337 | 643,600 |
| 2025/09/18 | 2,263 | 2,269 | 2,247 | 2,263 | 111,400 |
| 2025/09/17 | 2,270 | 2,275 | 2,246 | 2,255 | 164,900 |
| 2025/09/16 | 2,296 | 2,296 | 2,261 | 2,269 | 217,800 |
| 2025/09/12 | 2,291 | 2,320 | 2,287 | 2,296 | 190,100 |
| 2025/09/11 | 2,300 | 2,302 | 2,272 | 2,285 | 157,800 |
| 2025/09/10 | 2,295 | 2,303 | 2,283 | 2,297 | 138,400 |
| 2025/09/09 | 2,323 | 2,324 | 2,289 | 2,296 | 198,700 |
| 2025/09/08 | 2,302 | 2,309 | 2,283 | 2,307 | 148,000 |
| 2025/09/05 | 2,272 | 2,293 | 2,262 | 2,291 | 154,600 |
| 2025/09/04 | 2,264 | 2,275 | 2,250 | 2,269 | 134,000 |
| 2025/09/03 | 2,254 | 2,272 | 2,249 | 2,265 | 153,500 |
| 2025/09/02 | 2,242 | 2,260 | 2,240 | 2,253 | 119,400 |
| 2025/09/01 | 2,260 | 2,269 | 2,235 | 2,251 | 121,600 |
| 2025/08/29 | 2,249 | 2,271 | 2,239 | 2,262 | 140,900 |
| 2025/08/28 | 2,268 | 2,269 | 2,245 | 2,254 | 129,200 |
| 2025/08/27 | 2,282 | 2,289 | 2,261 | 2,267 | 122,700 |
| 2025/08/26 | 2,303 | 2,306 | 2,279 | 2,286 | 175,200 |
| 2025/08/25 | 2,312 | 2,322 | 2,299 | 2,303 | 103,600 |
| 2025/08/22 | 2,288 | 2,300 | 2,276 | 2,298 | 107,800 |
| 2025/08/21 | 2,287 | 2,297 | 2,281 | 2,288 | 123,400 |
| 2025/08/20 | 2,290 | 2,314 | 2,287 | 2,290 | 178,800 |
| 2025/08/19 | 2,306 | 2,309 | 2,282 | 2,296 | 162,100 |
| 2025/08/18 | 2,284 | 2,306 | 2,267 | 2,306 | 161,500 |
| 2025/08/15 | 2,259 | 2,271 | 2,237 | 2,270 | 153,900 |
| 2025/08/14 | 2,230 | 2,250 | 2,228 | 2,250 | 185,400 |
| 2025/08/13 | 2,215 | 2,245 | 2,210 | 2,220 | 192,100 |
| 2025/08/12 | 2,225 | 2,244 | 2,205 | 2,211 | 311,800 |
| 2025/08/08 | 2,223 | 2,254 | 2,201 | 2,202 | 401,300 |
| 2025/08/07 | 2,260 | 2,264 | 2,200 | 2,255 | 286,200 |
| 2025/08/06 | 2,233 | 2,265 | 2,233 | 2,254 | 252,000 |
| 2025/08/05 | 2,200 | 2,223 | 2,192 | 2,210 | 174,400 |
| 2025/08/04 | 2,148 | 2,186 | 2,141 | 2,186 | 132,700 |
| 2025/08/01 | 2,173 | 2,200 | 2,173 | 2,190 | 159,400 |
| 2025/07/31 | 2,140 | 2,167 | 2,138 | 2,158 | 132,100 |
| 2025/07/30 | 2,127 | 2,149 | 2,125 | 2,140 | 121,100 |
| 2025/07/29 | 2,141 | 2,143 | 2,125 | 2,136 | 117,500 |
| 2025/07/28 | 2,160 | 2,162 | 2,137 | 2,142 | 219,800 |
| 2025/07/25 | 2,142 | 2,162 | 2,120 | 2,159 | 161,300 |
| 2025/07/24 | 2,122 | 2,145 | 2,120 | 2,142 | 173,300 |
| 2025/07/23 | 2,106 | 2,124 | 2,104 | 2,107 | 214,200 |
| 2025/07/22 | 2,093 | 2,116 | 2,085 | 2,095 | 173,700 |
| 2025/07/18 | 2,079 | 2,087 | 2,064 | 2,073 | 132,100 |
| 2025/07/17 | 2,025 | 2,058 | 2,010 | 2,054 | 199,800 |
| 2025/07/16 | 2,055 | 2,058 | 2,031 | 2,031 | 161,600 |
| 2025/07/15 | 2,055 | 2,063 | 2,050 | 2,055 | 148,300 |
| 2025/07/14 | 2,050 | 2,073 | 2,046 | 2,064 | 156,400 |
| 2025/07/11 | 2,025 | 2,055 | 2,025 | 2,053 | 247,800 |
| 2025/07/10 | 2,025 | 2,028 | 1,997 | 2,024 | 229,500 |
| 2025/07/09 | 1,992 | 2,021 | 1,982 | 2,013 | 307,000 |
| 2025/07/08 | 1,963 | 1,989 | 1,955 | 1,977 | 246,700 |
| 2025/07/07 | 2,000 | 2,004 | 1,980 | 1,985 | 199,800 |
| 2025/07/04 | 1,984 | 2,000 | 1,980 | 1,987 | 150,800 |
| 2025/07/03 | 1,971 | 1,984 | 1,953 | 1,984 | 169,700 |
| 2025/07/02 | 1,936 | 1,973 | 1,935 | 1,972 | 214,000 |
| 2025/07/01 | 1,945 | 1,957 | 1,937 | 1,946 | 177,600 |
| 2025/06/30 | 1,966 | 1,980 | 1,942 | 1,947 | 264,500 |
| 2025/06/27 | 1,925 | 1,955 | 1,911 | 1,955 | 350,800 |
| 2025/06/26 | 1,936 | 1,972 | 1,936 | 1,970 | 381,200 |
| 2025/06/25 | 1,927 | 1,945 | 1,916 | 1,945 | 239,600 |
| 2025/06/24 | 1,922 | 1,937 | 1,912 | 1,928 | 248,200 |
| 2025/06/23 | 1,911 | 1,922 | 1,896 | 1,908 | 273,400 |
| 2025/06/20 | 1,940 | 1,944 | 1,915 | 1,915 | 326,600 |
| 2025/06/19 | 1,939 | 1,948 | 1,925 | 1,946 | 188,800 |
| 2025/06/18 | 1,940 | 1,950 | 1,931 | 1,945 | 163,500 |
| 2025/06/17 | 1,923 | 1,949 | 1,910 | 1,943 | 169,100 |
| 2025/06/16 | 1,917 | 1,930 | 1,910 | 1,920 | 181,400 |
| 2025/06/13 | 1,947 | 1,955 | 1,910 | 1,916 | 237,500 |
| 2025/06/12 | 1,973 | 1,981 | 1,956 | 1,957 | 185,800 |
| 2025/06/11 | 1,975 | 1,981 | 1,961 | 1,972 | 187,000 |
| 2025/06/10 | 1,985 | 2,015 | 1,976 | 1,978 | 286,500 |
| 2025/06/09 | 1,970 | 1,972 | 1,955 | 1,958 | 132,100 |
| 2025/06/06 | 1,962 | 1,975 | 1,960 | 1,966 | 106,800 |
| 2025/06/05 | 1,956 | 1,966 | 1,950 | 1,960 | 129,000 |
| 2025/06/04 | 1,949 | 1,974 | 1,935 | 1,963 | 249,500 |
| 2025/06/03 | 1,930 | 1,938 | 1,918 | 1,920 | 146,600 |
| 2025/06/02 | 1,927 | 1,932 | 1,915 | 1,928 | 157,800 |
| 2025/05/30 | 1,900 | 1,937 | 1,899 | 1,928 | 133,200 |
| 2025/05/29 | 1,896 | 1,918 | 1,896 | 1,910 | 141,800 |
| 2025/05/28 | 1,902 | 1,917 | 1,895 | 1,895 | 198,100 |
| 2025/05/27 | 1,885 | 1,889 | 1,876 | 1,885 | 103,800 |
| 2025/05/26 | 1,877 | 1,890 | 1,875 | 1,877 | 110,300 |
| 2025/05/23 | 1,872 | 1,890 | 1,869 | 1,877 | 141,500 |
| 2025/05/22 | 1,854 | 1,873 | 1,851 | 1,869 | 145,000 |
| 2025/05/21 | 1,874 | 1,882 | 1,857 | 1,863 | 163,300 |
| 2025/05/20 | 1,895 | 1,897 | 1,872 | 1,874 | 156,700 |
| 2025/05/19 | 1,865 | 1,897 | 1,857 | 1,897 | 175,600 |
| 2025/05/16 | 1,862 | 1,875 | 1,847 | 1,874 | 151,400 |
| 2025/05/15 | 1,851 | 1,865 | 1,845 | 1,855 | 190,800 |
| 2025/05/14 | 1,852 | 1,861 | 1,828 | 1,854 | 199,500 |
| 2025/05/13 | 1,880 | 1,888 | 1,861 | 1,861 | 162,800 |
| 2025/05/12 | 1,850 | 1,858 | 1,825 | 1,847 | 226,400 |
| 2025/05/09 | 1,811 | 1,843 | 1,806 | 1,833 | 255,800 |
| 2025/05/08 | 1,841 | 1,844 | 1,817 | 1,834 | 231,500 |
| 2025/05/07 | 1,823 | 1,843 | 1,817 | 1,840 | 217,600 |
| 2025/05/02 | 1,830 | 1,836 | 1,810 | 1,821 | 149,800 |
| 2025/05/01 | 1,845 | 1,845 | 1,819 | 1,832 | 134,300 |
| 2025/04/30 | 1,845 | 1,854 | 1,836 | 1,850 | 159,500 |
| 2025/04/28 | 1,848 | 1,849 | 1,829 | 1,840 | 221,000 |
| 2025/04/25 | 1,830 | 1,834 | 1,810 | 1,828 | 160,500 |
| 2025/04/24 | 1,802 | 1,825 | 1,800 | 1,800 | 232,100 |
| 2025/04/23 | 1,781 | 1,794 | 1,775 | 1,785 | 218,900 |
| 2025/04/22 | 1,734 | 1,766 | 1,730 | 1,750 | 225,300 |
| 2025/04/21 | 1,744 | 1,756 | 1,712 | 1,726 | 205,500 |
| 2025/04/18 | 1,730 | 1,743 | 1,717 | 1,739 | 242,000 |
| 2025/04/17 | 1,707 | 1,723 | 1,703 | 1,712 | 149,400 |
| 2025/04/16 | 1,716 | 1,724 | 1,691 | 1,702 | 156,800 |
| 2025/04/15 | 1,718 | 1,729 | 1,712 | 1,716 | 135,700 |
| 2025/04/14 | 1,693 | 1,712 | 1,686 | 1,697 | 232,100 |
| 2025/04/11 | 1,634 | 1,678 | 1,605 | 1,674 | 235,400 |
| 2025/04/10 | 1,748 | 1,748 | 1,710 | 1,719 | 374,100 |
| 2025/04/09 | 1,621 | 1,634 | 1,567 | 1,588 | 349,100 |
| 2025/04/08 | 1,625 | 1,668 | 1,625 | 1,661 | 296,800 |
| 2025/04/07 | 1,540 | 1,609 | 1,519 | 1,566 | 450,400 |
| 2025/04/04 | 1,780 | 1,786 | 1,656 | 1,694 | 829,600 |
| 2025/04/03 | 1,800 | 1,833 | 1,794 | 1,819 | 400,400 |
| 2025/04/02 | 1,900 | 1,917 | 1,870 | 1,874 | 272,300 |
| 2025/04/01 | 1,930 | 1,938 | 1,900 | 1,905 | 188,500 |
| 2025/03/31 | 1,930 | 1,932 | 1,895 | 1,918 | 292,600 |
| 2025/03/28 | 1,980 | 1,994 | 1,958 | 1,969 | 162,400 |
| 2025/03/27 | 1,956 | 1,982 | 1,945 | 1,980 | 244,400 |
| 2025/03/26 | 1,972 | 1,988 | 1,966 | 1,985 | 230,800 |
| 2025/03/25 | 1,983 | 1,985 | 1,950 | 1,970 | 152,600 |
| 2025/03/24 | 1,990 | 2,006 | 1,961 | 1,972 | 242,700 |
| 2025/03/21 | 1,979 | 2,021 | 1,972 | 2,002 | 350,900 |
| 2025/03/19 | 1,955 | 1,967 | 1,952 | 1,955 | 143,300 |
| 2025/03/18 | 1,928 | 1,953 | 1,925 | 1,947 | 175,200 |
| 2025/03/17 | 1,916 | 1,925 | 1,905 | 1,917 | 192,700 |
| 2025/03/14 | 1,874 | 1,899 | 1,873 | 1,897 | 254,900 |
| 2025/03/13 | 1,876 | 1,895 | 1,871 | 1,883 | 180,800 |
| 2025/03/12 | 1,849 | 1,870 | 1,845 | 1,862 | 280,000 |
| 2025/03/11 | 1,834 | 1,845 | 1,818 | 1,845 | 312,900 |
| 2025/03/10 | 1,948 | 1,948 | 1,867 | 1,874 | 266,800 |
| 2025/03/07 | 1,937 | 1,965 | 1,920 | 1,957 | 314,000 |
| 2025/03/06 | 1,922 | 1,954 | 1,920 | 1,944 | 377,000 |
| 2025/03/05 | 1,880 | 1,888 | 1,860 | 1,888 | 225,900 |
| 2025/03/04 | 1,886 | 1,899 | 1,861 | 1,869 | 260,900 |
| 2025/03/03 | 1,855 | 1,877 | 1,840 | 1,873 | 271,900 |
| 2025/02/28 | 1,811 | 1,832 | 1,787 | 1,822 | 382,100 |
| 2025/02/27 | 1,797 | 1,814 | 1,783 | 1,812 | 247,900 |
| 2025/02/26 | 1,790 | 1,801 | 1,779 | 1,800 | 155,300 |
| 2025/02/25 | 1,766 | 1,800 | 1,761 | 1,800 | 283,400 |
| 2025/02/21 | 1,773 | 1,786 | 1,756 | 1,767 | 375,300 |
| 2025/02/20 | 1,796 | 1,804 | 1,770 | 1,783 | 283,500 |
| 2025/02/19 | 1,814 | 1,837 | 1,795 | 1,795 | 284,600 |
| 2025/02/18 | 1,848 | 1,848 | 1,798 | 1,825 | 310,300 |
| 2025/02/17 | 1,950 | 1,969 | 1,806 | 1,863 | 674,800 |
| 2025/02/14 | 1,794 | 1,794 | 1,737 | 1,750 | 201,500 |
| 2025/02/13 | 1,786 | 1,795 | 1,771 | 1,794 | 128,400 |
| 2025/02/12 | 1,780 | 1,790 | 1,768 | 1,781 | 126,800 |
| 2025/02/10 | 1,765 | 1,769 | 1,743 | 1,760 | 123,700 |
| 2025/02/07 | 1,740 | 1,770 | 1,732 | 1,758 | 121,200 |
| 2025/02/06 | 1,730 | 1,755 | 1,730 | 1,747 | 176,600 |
| 2025/02/05 | 1,735 | 1,744 | 1,710 | 1,730 | 221,900 |
| 2025/02/04 | 1,754 | 1,778 | 1,739 | 1,740 | 254,100 |
| 2025/02/03 | 1,700 | 1,735 | 1,696 | 1,728 | 273,300 |
| 2025/01/31 | 1,713 | 1,719 | 1,697 | 1,711 | 137,100 |
| 2025/01/30 | 1,687 | 1,713 | 1,681 | 1,713 | 109,000 |
| 2025/01/29 | 1,692 | 1,703 | 1,684 | 1,694 | 91,700 |
| 2025/01/28 | 1,684 | 1,698 | 1,680 | 1,683 | 73,600 |
| 2025/01/27 | 1,699 | 1,710 | 1,688 | 1,698 | 94,300 |
| 2025/01/24 | 1,692 | 1,704 | 1,682 | 1,682 | 96,000 |
| 2025/01/23 | 1,678 | 1,684 | 1,667 | 1,677 | 126,400 |
| 2025/01/22 | 1,690 | 1,698 | 1,679 | 1,688 | 54,200 |
| 2025/01/21 | 1,668 | 1,678 | 1,668 | 1,678 | 57,100 |
| 2025/01/20 | 1,650 | 1,688 | 1,637 | 1,667 | 90,700 |
| 2025/01/17 | 1,645 | 1,663 | 1,622 | 1,653 | 112,800 |
| 2025/01/16 | 1,650 | 1,662 | 1,614 | 1,655 | 167,100 |
| 2025/01/15 | 1,656 | 1,662 | 1,628 | 1,647 | 146,500 |
| 2025/01/14 | 1,661 | 1,677 | 1,655 | 1,661 | 175,200 |
| 2025/01/10 | 1,659 | 1,675 | 1,630 | 1,646 | 154,300 |
| 2025/01/09 | 1,665 | 1,689 | 1,656 | 1,679 | 159,000 |
| 2025/01/08 | 1,695 | 1,712 | 1,670 | 1,676 | 238,200 |
| 2025/01/07 | 1,707 | 1,714 | 1,692 | 1,704 | 243,000 |
| 2025/01/06 | 1,745 | 1,746 | 1,685 | 1,686 | 232,200 |