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 |
|---|---|---|---|---|---|
| 2025/06/13 | 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 |
| 2024/12/30 | 1,714 | 1,753 | 1,713 | 1,744 | 168,600 |
| 2024/12/27 | 1,681 | 1,706 | 1,673 | 1,698 | 251,300 |
| 2024/12/26 | 1,681 | 1,709 | 1,673 | 1,702 | 686,100 |
| 2024/12/25 | 1,679 | 1,681 | 1,665 | 1,679 | 227,900 |
| 2024/12/24 | 1,693 | 1,694 | 1,669 | 1,677 | 180,100 |
| 2024/12/23 | 1,668 | 1,687 | 1,662 | 1,680 | 250,900 |
| 2024/12/20 | 1,670 | 1,684 | 1,647 | 1,670 | 422,300 |
| 2024/12/19 | 1,622 | 1,679 | 1,616 | 1,670 | 216,200 |
| 2024/12/18 | 1,635 | 1,647 | 1,623 | 1,641 | 90,300 |
| 2024/12/17 | 1,643 | 1,652 | 1,628 | 1,628 | 101,500 |
| 2024/12/16 | 1,642 | 1,650 | 1,636 | 1,636 | 101,500 |
| 2024/12/13 | 1,645 | 1,667 | 1,639 | 1,649 | 156,300 |
| 2024/12/12 | 1,678 | 1,680 | 1,656 | 1,665 | 160,800 |
| 2024/12/11 | 1,668 | 1,676 | 1,646 | 1,657 | 139,700 |
| 2024/12/10 | 1,672 | 1,695 | 1,650 | 1,667 | 244,300 |
| 2024/12/09 | 1,636 | 1,643 | 1,613 | 1,642 | 192,000 |
| 2024/12/06 | 1,616 | 1,621 | 1,591 | 1,604 | 158,600 |
| 2024/12/05 | 1,620 | 1,635 | 1,614 | 1,629 | 164,500 |
| 2024/12/04 | 1,591 | 1,625 | 1,584 | 1,614 | 273,700 |
| 2024/12/03 | 1,548 | 1,612 | 1,538 | 1,591 | 267,000 |
| 2024/12/02 | 1,530 | 1,538 | 1,523 | 1,528 | 75,600 |
| 2024/11/29 | 1,539 | 1,547 | 1,522 | 1,524 | 122,900 |
| 2024/11/28 | 1,528 | 1,549 | 1,528 | 1,543 | 68,100 |
| 2024/11/27 | 1,550 | 1,550 | 1,508 | 1,536 | 157,800 |
| 2024/11/26 | 1,560 | 1,565 | 1,534 | 1,560 | 116,400 |
| 2024/11/25 | 1,560 | 1,575 | 1,556 | 1,563 | 194,900 |
| 2024/11/22 | 1,550 | 1,564 | 1,542 | 1,546 | 146,900 |
| 2024/11/21 | 1,525 | 1,542 | 1,525 | 1,528 | 66,500 |
| 2024/11/20 | 1,535 | 1,541 | 1,517 | 1,525 | 95,800 |
| 2024/11/19 | 1,535 | 1,544 | 1,520 | 1,534 | 111,700 |
| 2024/11/18 | 1,503 | 1,529 | 1,500 | 1,529 | 83,000 |
| 2024/11/15 | 1,515 | 1,535 | 1,511 | 1,517 | 104,500 |
| 2024/11/14 | 1,504 | 1,511 | 1,492 | 1,504 | 186,800 |
| 2024/11/13 | 1,505 | 1,510 | 1,495 | 1,503 | 123,700 |
| 2024/11/12 | 1,530 | 1,536 | 1,500 | 1,500 | 141,100 |
| 2024/11/11 | 1,578 | 1,578 | 1,488 | 1,509 | 308,100 |
| 2024/11/08 | 1,592 | 1,597 | 1,561 | 1,597 | 76,900 |
| 2024/11/07 | 1,557 | 1,588 | 1,557 | 1,578 | 101,900 |
| 2024/11/06 | 1,537 | 1,561 | 1,535 | 1,553 | 88,000 |
| 2024/11/05 | 1,535 | 1,542 | 1,527 | 1,534 | 69,700 |
| 2024/11/01 | 1,535 | 1,543 | 1,517 | 1,524 | 82,500 |
| 2024/10/31 | 1,545 | 1,562 | 1,535 | 1,553 | 89,400 |
| 2024/10/30 | 1,520 | 1,544 | 1,516 | 1,531 | 207,000 |
| 2024/10/29 | 1,529 | 1,537 | 1,522 | 1,522 | 78,800 |
| 2024/10/28 | 1,510 | 1,538 | 1,501 | 1,530 | 89,500 |
| 2024/10/25 | 1,528 | 1,533 | 1,498 | 1,514 | 96,900 |
| 2024/10/24 | 1,515 | 1,530 | 1,502 | 1,529 | 165,400 |
| 2024/10/23 | 1,554 | 1,558 | 1,534 | 1,537 | 60,200 |
| 2024/10/22 | 1,570 | 1,570 | 1,544 | 1,550 | 91,400 |
| 2024/10/21 | 1,584 | 1,592 | 1,568 | 1,573 | 61,900 |
| 2024/10/18 | 1,607 | 1,607 | 1,574 | 1,579 | 49,400 |
| 2024/10/17 | 1,573 | 1,604 | 1,566 | 1,594 | 87,400 |
| 2024/10/16 | 1,588 | 1,590 | 1,561 | 1,567 | 158,100 |
| 2024/10/15 | 1,608 | 1,618 | 1,586 | 1,614 | 148,000 |
| 2024/10/11 | 1,605 | 1,616 | 1,597 | 1,597 | 110,300 |
| 2024/10/10 | 1,627 | 1,627 | 1,593 | 1,605 | 119,600 |
| 2024/10/09 | 1,624 | 1,635 | 1,605 | 1,616 | 123,200 |
| 2024/10/08 | 1,628 | 1,630 | 1,613 | 1,617 | 144,900 |
| 2024/10/07 | 1,678 | 1,678 | 1,643 | 1,658 | 199,900 |
| 2024/10/04 | 1,635 | 1,652 | 1,635 | 1,646 | 41,800 |
| 2024/10/03 | 1,682 | 1,682 | 1,632 | 1,632 | 67,500 |
| 2024/10/02 | 1,623 | 1,654 | 1,620 | 1,626 | 88,600 |
| 2024/10/01 | 1,624 | 1,640 | 1,619 | 1,639 | 52,200 |
| 2024/09/30 | 1,623 | 1,628 | 1,602 | 1,611 | 117,500 |
| 2024/09/27 | 1,674 | 1,691 | 1,665 | 1,691 | 99,700 |
| 2024/09/26 | 1,656 | 1,663 | 1,640 | 1,663 | 219,400 |
| 2024/09/25 | 1,624 | 1,643 | 1,618 | 1,640 | 106,400 |
| 2024/09/24 | 1,634 | 1,635 | 1,614 | 1,626 | 98,900 |
| 2024/09/20 | 1,624 | 1,630 | 1,608 | 1,618 | 188,400 |
| 2024/09/19 | 1,589 | 1,611 | 1,579 | 1,599 | 110,500 |
| 2024/09/18 | 1,564 | 1,575 | 1,549 | 1,571 | 110,200 |
| 2024/09/17 | 1,545 | 1,552 | 1,524 | 1,552 | 116,000 |
| 2024/09/13 | 1,572 | 1,572 | 1,539 | 1,545 | 120,800 |
| 2024/09/12 | 1,582 | 1,600 | 1,567 | 1,582 | 108,400 |
| 2024/09/11 | 1,546 | 1,568 | 1,524 | 1,541 | 111,100 |
| 2024/09/10 | 1,563 | 1,574 | 1,556 | 1,557 | 96,800 |
| 2024/09/09 | 1,487 | 1,558 | 1,483 | 1,548 | 129,600 |
| 2024/09/06 | 1,578 | 1,580 | 1,524 | 1,546 | 133,000 |
| 2024/09/05 | 1,568 | 1,610 | 1,558 | 1,577 | 166,700 |
| 2024/09/04 | 1,627 | 1,631 | 1,583 | 1,591 | 127,200 |
| 2024/09/03 | 1,678 | 1,689 | 1,673 | 1,688 | 45,700 |
| 2024/09/02 | 1,704 | 1,704 | 1,647 | 1,662 | 90,500 |
| 2024/08/30 | 1,654 | 1,700 | 1,648 | 1,688 | 140,100 |
| 2024/08/29 | 1,627 | 1,651 | 1,627 | 1,650 | 87,300 |
| 2024/08/28 | 1,606 | 1,625 | 1,605 | 1,625 | 34,700 |
| 2024/08/27 | 1,594 | 1,631 | 1,594 | 1,631 | 54,500 |
| 2024/08/26 | 1,597 | 1,626 | 1,597 | 1,605 | 78,800 |
| 2024/08/23 | 1,610 | 1,612 | 1,588 | 1,595 | 90,800 |
| 2024/08/22 | 1,619 | 1,621 | 1,586 | 1,598 | 116,700 |
| 2024/08/21 | 1,599 | 1,617 | 1,596 | 1,603 | 60,600 |
| 2024/08/20 | 1,620 | 1,642 | 1,606 | 1,624 | 79,900 |
| 2024/08/19 | 1,626 | 1,651 | 1,599 | 1,610 | 103,700 |