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
2026/05/11 2,328 2,400 2,319 2,375 225,900
2026/05/08 2,353 2,354 2,301 2,332 203,800
2026/05/07 2,377 2,380 2,349 2,353 248,000
2026/05/01 2,305 2,363 2,305 2,335 197,100
2026/04/30 2,320 2,341 2,305 2,334 143,200
2026/04/28 2,314 2,348 2,308 2,341 191,700
2026/04/27 2,317 2,331 2,292 2,318 186,400
2026/04/24 2,328 2,340 2,294 2,315 145,000
2026/04/23 2,316 2,319 2,280 2,311 250,600
2026/04/22 2,365 2,367 2,325 2,331 192,500
2026/04/21 2,375 2,378 2,346 2,367 168,700
2026/04/20 2,399 2,402 2,351 2,355 108,900
2026/04/17 2,362 2,373 2,349 2,368 197,800
2026/04/16 2,362 2,371 2,352 2,361 232,000
2026/04/15 2,388 2,400 2,358 2,373 151,700
2026/04/14 2,393 2,393 2,358 2,367 148,200
2026/04/13 2,390 2,401 2,352 2,370 160,500
2026/04/10 2,400 2,418 2,390 2,397 143,400
2026/04/09 2,427 2,437 2,384 2,385 255,900
2026/04/08 2,452 2,452 2,403 2,437 225,900
2026/04/07 2,380 2,395 2,350 2,362 145,700
2026/04/06 2,355 2,384 2,351 2,367 137,500
2026/04/03 2,330 2,357 2,330 2,344 131,300
2026/03/27 2,261 2,289 2,259 2,269 242,600
2026/03/26 2,300 2,300 2,249 2,276 218,700
2026/03/25 2,285 2,299 2,275 2,285 225,500
2026/03/24 2,231 2,240 2,201 2,237 268,600
2026/03/23 2,175 2,176 2,130 2,167 400,200
2026/03/19 2,255 2,262 2,220 2,220 343,800
2026/03/18 2,300 2,321 2,284 2,321 180,800
2026/03/17 2,318 2,329 2,262 2,262 259,700
2026/03/16 2,339 2,352 2,304 2,327 201,600
2026/03/13 2,351 2,374 2,340 2,352 310,800
2026/03/12 2,436 2,441 2,370 2,384 270,200
2026/03/11 2,498 2,513 2,417 2,417 310,800
2026/03/10 2,445 2,489 2,434 2,468 215,100
2026/03/09 2,390 2,418 2,347 2,407 354,400
2026/03/06 2,490 2,546 2,486 2,545 220,400
2026/03/05 2,568 2,613 2,540 2,567 310,400
2026/03/04 2,524 2,541 2,421 2,495 350,100
2026/03/03 2,670 2,705 2,602 2,623 249,900
2026/03/02 2,650 2,700 2,623 2,700 201,400
2026/02/27 2,650 2,684 2,636 2,680 158,100
2026/02/26 2,634 2,657 2,617 2,645 179,400
2026/02/25 2,678 2,682 2,619 2,634 213,000
2026/02/24 2,736 2,740 2,673 2,678 250,600
2026/02/20 2,655 2,701 2,629 2,701 214,400
2026/02/19 2,680 2,683 2,610 2,676 179,400
2026/02/18 2,614 2,666 2,609 2,666 198,900
2026/02/17 2,579 2,612 2,568 2,600 184,000
2026/02/16 2,510 2,573 2,495 2,573 364,600
2026/02/13 2,598 2,600 2,470 2,495 430,800
2026/02/12 2,520 2,611 2,445 2,611 479,300
2026/02/10 2,469 2,517 2,465 2,504 218,500
2026/02/09 2,467 2,470 2,430 2,461 272,200
2026/02/06 2,384 2,436 2,376 2,425 187,400
2026/02/05 2,420 2,435 2,403 2,407 211,600
2026/02/04 2,390 2,418 2,373 2,394 194,300
2026/02/03 2,373 2,393 2,364 2,379 158,700
2026/02/02 2,390 2,396 2,335 2,348 253,500
2026/01/30 2,364 2,371 2,342 2,367 162,400
2026/01/29 2,352 2,354 2,306 2,346 167,500
2026/01/28 2,380 2,381 2,351 2,364 132,200
2026/01/27 2,398 2,415 2,380 2,403 137,200
2026/01/26 2,400 2,410 2,380 2,398 187,100
2026/01/23 2,440 2,449 2,422 2,429 130,600
2026/01/22 2,425 2,454 2,421 2,447 131,700
2026/01/21 2,387 2,419 2,377 2,419 148,500
2026/01/20 2,454 2,454 2,403 2,411 116,700
2026/01/19 2,454 2,460 2,415 2,454 134,400
2026/01/16 2,454 2,462 2,431 2,449 137,300
2026/01/15 2,413 2,464 2,413 2,454 203,300
2026/01/14 2,409 2,428 2,400 2,413 201,200
2026/01/13 2,434 2,434 2,393 2,409 264,000
2026/01/09 2,413 2,435 2,375 2,385 195,300
2026/01/08 2,436 2,460 2,399 2,407 266,200
2026/01/07 2,390 2,420 2,380 2,414 229,300
2026/01/06 2,357 2,390 2,357 2,390 194,400
2026/01/05 2,373 2,382 2,329 2,350 254,000
2025/12/30 2,358 2,390 2,356 2,369 196,600
2025/12/29 2,397 2,406 2,362 2,371 486,800
2025/12/26 2,427 2,447 2,426 2,436 673,100
2025/12/25 2,425 2,431 2,401 2,425 367,200
2025/12/24 2,428 2,435 2,393 2,400 272,400
2025/12/23 2,385 2,427 2,377 2,419 298,200
2025/12/22 2,380 2,395 2,366 2,386 293,900
2025/12/19 2,327 2,370 2,326 2,365 328,300
2025/12/18 2,297 2,334 2,285 2,333 256,700
2025/12/17 2,286 2,294 2,264 2,284 165,600
2025/12/16 2,330 2,332 2,279 2,282 279,100
2025/12/15 2,325 2,331 2,303 2,324 215,200
2025/12/12 2,300 2,332 2,293 2,324 309,600
2025/12/11 2,305 2,314 2,266 2,266 238,600
2025/12/10 2,290 2,299 2,281 2,283 245,300
2025/12/09 2,284 2,289 2,269 2,283 160,900
2025/12/08 2,280 2,292 2,271 2,292 254,400
2025/12/05 2,278 2,278 2,260 2,260 265,100
2025/12/04 2,280 2,288 2,268 2,280 368,400
2025/12/03 2,277 2,289 2,262 2,272 1,412,000
2025/12/02 2,315 2,315 2,274 2,278 253,700
2025/12/01 2,347 2,349 2,296 2,300 245,100
2025/11/28 2,311 2,347 2,309 2,338 316,400
2025/11/27 2,299 2,314 2,280 2,304 702,300
2025/11/26 2,269 2,305 2,260 2,305 613,200
2025/11/25 2,266 2,272 2,241 2,252 225,700
2025/11/21 2,210 2,263 2,210 2,260 267,200
2025/11/20 2,245 2,247 2,205 2,214 208,400
2025/11/19 2,220 2,245 2,208 2,208 294,000
2025/11/18 2,289 2,302 2,214 2,218 690,900
2025/11/17 2,324 2,345 2,304 2,339 91,000
2025/11/14 2,340 2,350 2,324 2,324 179,300
2025/11/13 2,370 2,370 2,348 2,370 124,200
2025/11/12 2,322 2,353 2,312 2,346 123,600
2025/11/11 2,319 2,320 2,283 2,310 98,700
2025/11/10 2,302 2,308 2,266 2,307 186,200
2025/11/07 2,282 2,292 2,223 2,261 169,900
2025/11/06 2,276 2,301 2,272 2,282 104,300
2025/11/05 2,264 2,277 2,217 2,269 181,700
2025/11/04 2,279 2,315 2,267 2,275 135,900
2025/10/31 2,275 2,279 2,256 2,279 143,000
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

このページの先頭へ