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
2026/01/30 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
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

このページの先頭へ