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
2013/12/30 1,039 1,039 995 1,001 122,000
2013/12/27 993 1,005 981 1,003 75,700
2013/12/26 972 998 970 995 119,100
2013/12/25 961 970 949 957 187,900
2013/12/24 952 970 948 959 174,900
2013/12/20 967 988 956 976 193,900
2013/12/19 953 990 953 982 294,500
2013/12/18 928 949 920 942 126,900
2013/12/17 914 940 914 938 70,000
2013/12/16 942 942 908 914 123,500
2013/12/13 934 950 928 942 167,300
2013/12/12 934 949 920 940 87,400
2013/12/11 950 957 932 943 185,700
2013/12/10 952 973 948 962 135,800
2013/12/09 957 958 940 944 91,000
2013/12/06 921 943 921 942 128,200
2013/12/05 942 957 927 934 301,600
2013/12/04 984 1,000 954 968 147,700
2013/12/03 1,006 1,018 975 984 247,900
2013/12/02 1,020 1,030 996 1,021 129,600
2013/11/29 1,025 1,034 1,019 1,030 107,000
2013/11/28 1,030 1,040 1,021 1,025 107,000
2013/11/27 1,033 1,037 1,010 1,031 142,000
2013/11/26 1,004 1,046 998 1,046 581,000
2013/11/25 1,001 1,009 998 1,000 88,000
2013/11/22 1,028 1,038 985 1,012 99,000
2013/11/21 1,007 1,029 1,001 1,028 124,000
2013/11/20 985 998 985 992 55,000
2013/11/19 1,007 1,008 991 1,002 90,000
2013/11/18 1,010 1,043 1,010 1,018 200,000
2013/11/15 982 1,011 980 1,007 289,000
2013/11/14 982 982 969 978 178,000
2013/11/13 966 981 966 974 93,000
2013/11/12 970 989 964 981 156,000
2013/11/11 960 992 957 980 399,000
2013/11/08 926 942 914 929 170,000
2013/11/07 926 940 913 929 96,000
2013/11/06 911 941 911 938 121,000
2013/11/05 919 925 909 911 44,000
2013/11/01 917 925 906 917 129,000
2013/10/31 930 942 929 932 59,000
2013/10/30 925 945 925 942 126,000
2013/10/29 920 927 912 924 167,000
2013/10/28 923 933 918 927 171,000
2013/10/25 932 938 925 926 71,000
2013/10/24 908 935 904 933 79,000
2013/10/23 934 950 909 916 134,000
2013/10/22 954 954 940 948 32,000
2013/10/21 932 955 932 955 100,000
2013/10/18 937 942 932 938 73,000
2013/10/17 930 938 929 937 58,000
2013/10/16 943 943 921 926 52,000
2013/10/15 955 955 927 937 95,000
2013/10/11 932 948 932 947 115,000
2013/10/10 921 924 914 920 74,000
2013/10/09 910 923 910 921 100,000
2013/10/08 910 938 910 925 112,000
2013/10/07 911 929 903 918 125,000
2013/10/04 919 919 908 911 67,000
2013/10/03 936 943 920 920 62,000
2013/10/02 940 952 923 935 240,000
2013/10/01 894 944 894 939 226,000
2013/09/30 898 903 874 890 204,000
2013/09/27 924 926 915 920 92,000
2013/09/26 910 925 907 924 127,000
2013/09/25 915 925 907 919 178,000
2013/09/24 878 910 878 908 93,000
2013/09/20 882 901 876 896 289,000
2013/09/19 850 887 849 881 408,000
2013/09/18 836 859 836 845 224,000
2013/09/17 833 842 831 835 288,000
2013/09/13 830 844 830 834 369,000
2013/09/12 865 870 826 830 712,000
2013/09/11 904 905 857 864 340,000
2013/09/10 926 935 900 914 289,000
2013/09/09 956 963 929 934 123,000
2013/09/06 920 940 919 939 76,000
2013/09/05 913 928 895 911 48,000
2013/09/04 901 924 901 924 56,000
2013/09/03 912 921 905 919 78,000
2013/09/02 889 912 884 905 75,000
2013/08/30 906 923 876 877 114,000
2013/08/29 901 912 891 897 184,000
2013/08/28 920 932 900 910 192,000
2013/08/27 952 963 945 950 142,000
2013/08/26 949 954 933 952 114,000
2013/08/23 923 949 914 948 111,000
2013/08/22 914 936 904 923 140,000
2013/08/21 914 928 896 917 243,000
2013/08/20 900 946 879 913 449,000
2013/08/19 946 951 900 907 300,000
2013/08/16 942 990 927 966 324,000
2013/08/15 930 958 926 934 266,000
2013/08/14 973 973 922 930 429,000
2013/08/13 993 1,028 970 988 290,000
2013/08/12 1,005 1,010 978 993 323,000
2013/08/09 979 1,010 971 1,004 420,000
2013/08/08 950 975 946 965 309,000
2013/08/07 919 960 919 950 183,000
2013/08/06 912 921 880 921 83,000
2013/08/05 918 936 906 911 134,000
2013/08/02 908 935 893 933 196,000
2013/08/01 891 892 854 869 157,000
2013/07/31 892 924 892 911 195,000
2013/07/30 870 911 869 889 111,000
2013/07/29 899 901 871 873 136,000
2013/07/26 941 941 910 911 172,000
2013/07/25 923 960 923 940 247,000
2013/07/24 934 945 920 922 224,000
2013/07/23 887 937 871 933 250,000
2013/07/22 874 891 860 876 111,000
2013/07/19 898 898 871 877 106,000
2013/07/18 911 915 890 898 125,000
2013/07/17 895 911 882 910 175,000
2013/07/16 907 917 903 909 94,000
2013/07/12 920 920 880 893 255,000
2013/07/11 929 929 907 915 188,000
2013/07/10 909 945 907 928 458,000
2013/07/09 870 905 870 900 308,000
2013/07/08 870 881 852 852 199,000
2013/07/05 880 881 864 869 144,000
2013/07/04 852 878 849 869 278,000
2013/07/03 877 877 837 852 252,000
2013/07/02 860 890 850 886 309,000
2013/07/01 833 854 822 848 240,000
2013/06/28 845 887 834 836 609,000
2013/06/27 846 850 817 831 453,000
2013/06/26 840 874 840 858 399,000
2013/06/25 844 850 805 820 302,000
2013/06/24 835 853 821 851 409,000
2013/06/21 810 824 788 821 522,000
2013/06/20 780 805 777 805 270,000
2013/06/19 795 800 767 773 202,000
2013/06/18 788 806 775 788 329,000
2013/06/17 728 780 728 778 277,000
2013/06/14 700 745 700 729 267,000
2013/06/13 693 702 688 690 163,000
2013/06/12 694 694 680 693 93,000
2013/06/11 680 702 680 694 158,000
2013/06/10 650 675 649 668 103,000
2013/06/07 639 644 627 638 141,000
2013/06/06 643 652 623 638 101,000
2013/06/05 665 701 665 669 71,000
2013/06/04 676 676 636 664 115,000
2013/06/03 672 702 669 676 98,000
2013/05/31 697 702 675 686 93,000
2013/05/30 727 727 667 667 135,000
2013/05/29 746 747 712 712 103,000
2013/05/28 687 738 687 731 120,000
2013/05/27 747 747 705 705 120,000
2013/05/24 726 770 726 747 191,000
2013/05/23 757 772 748 748 186,000
2013/05/22 780 780 761 771 162,000
2013/05/21 771 780 766 779 105,000
2013/05/20 765 776 760 771 118,000
2013/05/17 735 752 720 751 174,000
2013/05/16 755 755 719 739 130,000
2013/05/15 775 780 748 755 137,000
2013/05/14 727 770 727 767 315,000
2013/05/13 730 733 691 712 154,000
2013/05/10 738 747 717 717 177,000
2013/05/09 702 725 691 723 165,000
2013/05/08 739 739 696 698 139,000
2013/05/07 727 741 726 738 172,000
2013/05/02 706 714 700 712 116,000
2013/05/01 692 710 690 705 88,000
2013/04/30 707 719 687 687 112,000
2013/04/26 759 759 686 687 301,000
2013/04/25 775 776 761 770 253,000
2013/04/24 730 777 730 775 353,000
2013/04/23 690 720 690 717 343,000
2013/04/22 650 683 650 676 205,000
2013/04/19 630 645 629 638 159,000
2013/04/18 611 635 611 629 71,000
2013/04/17 615 623 615 617 59,000
2013/04/16 620 620 613 614 73,000
2013/04/15 633 635 625 630 57,000
2013/04/12 627 634 626 633 40,000
2013/04/11 633 640 630 636 56,000
2013/04/10 641 641 628 632 109,000
2013/04/09 640 652 637 641 120,000
2013/04/08 630 640 622 635 146,000
2013/04/05 620 631 610 628 205,000
2013/04/04 582 620 577 619 157,000
2013/04/03 558 586 558 584 94,000
2013/04/02 556 578 537 565 165,000
2013/04/01 585 592 563 566 172,000
2013/03/29 603 606 588 595 117,000
2013/03/28 613 613 602 608 125,000
2013/03/27 605 615 600 610 395,000
2013/03/26 571 595 569 592 168,000
2013/03/25 575 575 570 571 144,000
2013/03/22 574 574 554 565 173,000
2013/03/21 581 589 569 569 147,000
2013/03/19 551 579 551 574 165,000
2013/03/18 536 558 536 547 174,000
2013/03/15 517 534 514 534 148,000
2013/03/14 507 514 506 512 59,000
2013/03/13 513 515 506 512 45,000
2013/03/12 521 527 514 514 83,000
2013/03/11 519 527 519 527 50,000
2013/03/08 515 525 515 518 174,000
2013/03/07 521 524 519 521 48,000
2013/03/06 518 524 518 522 48,000
2013/03/05 522 523 518 519 20,000
2013/03/04 520 525 517 521 56,000
2013/03/01 504 517 504 515 36,000
2013/02/28 498 510 497 510 43,000
2013/02/27 513 513 498 498 36,000
2013/02/26 515 519 512 513 67,000
2013/02/25 509 515 508 515 106,000
2013/02/22 505 510 502 509 39,000
2013/02/21 506 512 505 509 104,000
2013/02/20 500 507 500 505 68,000
2013/02/19 500 500 495 496 35,000
2013/02/18 483 493 483 493 93,000
2013/02/15 489 489 481 484 67,000
2013/02/14 492 492 488 489 37,000
2013/02/13 495 497 488 491 48,000
2013/02/12 499 504 495 495 91,000
2013/02/08 480 503 477 496 220,000
2013/02/07 474 477 473 476 92,000
2013/02/06 472 475 470 473 73,000
2013/02/05 473 474 465 466 51,000
2013/02/04 478 480 471 475 43,000
2013/02/01 477 477 470 472 24,000
2013/01/31 472 475 460 473 45,000
2013/01/30 467 472 466 469 60,000
2013/01/29 462 472 462 466 36,000
2013/01/28 479 479 473 473 49,000
2013/01/25 469 478 469 475 87,000
2013/01/24 465 469 464 468 30,000
2013/01/23 472 475 465 465 77,000
2013/01/22 472 476 468 472 32,000
2013/01/21 480 480 470 472 39,000
2013/01/18 463 473 462 472 53,000
2013/01/17 467 472 459 463 46,000
2013/01/16 472 472 465 467 33,000
2013/01/15 469 474 462 471 63,000
2013/01/11 475 477 465 467 53,000
2013/01/10 464 470 459 468 67,000
2013/01/09 459 468 455 464 91,000
2013/01/08 458 460 456 457 32,000
2013/01/07 460 460 456 456 32,000
2013/01/04 446 460 446 460 102,000

このページの先頭へ