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
2014/12/30 1,372 1,372 1,345 1,348 44,000
2014/12/29 1,381 1,385 1,347 1,369 53,400
2014/12/26 1,360 1,406 1,352 1,370 83,000
2014/12/25 1,376 1,385 1,354 1,360 83,100
2014/12/24 1,373 1,396 1,367 1,381 143,500
2014/12/22 1,376 1,376 1,340 1,354 87,100
2014/12/19 1,379 1,396 1,351 1,376 173,100
2014/12/18 1,339 1,369 1,334 1,351 204,700
2014/12/17 1,288 1,325 1,282 1,295 137,600
2014/12/16 1,290 1,306 1,281 1,290 136,700
2014/12/15 1,300 1,329 1,293 1,307 118,500
2014/12/12 1,344 1,353 1,319 1,320 330,700
2014/12/11 1,320 1,352 1,310 1,345 282,400
2014/12/10 1,380 1,388 1,331 1,348 299,400
2014/12/09 1,395 1,422 1,394 1,399 197,000
2014/12/08 1,440 1,440 1,373 1,407 276,700
2014/12/05 1,408 1,444 1,390 1,434 179,500
2014/12/04 1,380 1,410 1,376 1,397 205,600
2014/12/03 1,391 1,400 1,355 1,370 265,900
2014/12/02 1,350 1,397 1,344 1,386 265,500
2014/12/01 1,325 1,344 1,319 1,344 149,400
2014/11/28 1,299 1,319 1,293 1,317 180,000
2014/11/27 1,294 1,298 1,258 1,269 214,100
2014/11/26 1,259 1,339 1,259 1,298 286,900
2014/11/25 1,290 1,290 1,242 1,259 321,800
2014/11/21 1,233 1,283 1,230 1,274 284,200
2014/11/20 1,210 1,239 1,205 1,225 106,600
2014/11/19 1,214 1,244 1,211 1,213 167,100
2014/11/18 1,177 1,216 1,177 1,210 231,100
2014/11/17 1,147 1,200 1,147 1,157 160,100
2014/11/14 1,185 1,185 1,152 1,177 154,600
2014/11/13 1,175 1,188 1,156 1,169 126,300
2014/11/12 1,170 1,192 1,161 1,170 235,700
2014/11/11 1,162 1,182 1,151 1,170 154,100
2014/11/10 1,123 1,179 1,115 1,153 210,400
2014/11/07 1,138 1,138 1,099 1,111 199,500
2014/11/06 1,137 1,166 1,068 1,126 179,900
2014/11/05 1,163 1,175 1,130 1,162 193,800
2014/11/04 1,185 1,185 1,146 1,162 151,200
2014/10/31 1,122 1,138 1,100 1,125 194,100
2014/10/30 1,086 1,105 1,083 1,092 131,400
2014/10/29 1,071 1,095 1,070 1,074 136,200
2014/10/28 1,078 1,083 1,055 1,059 153,100
2014/10/27 1,069 1,086 1,053 1,061 77,500
2014/10/24 1,031 1,072 1,031 1,055 231,800
2014/10/23 1,025 1,043 1,012 1,034 192,300
2014/10/22 1,012 1,031 1,012 1,026 223,800
2014/10/21 1,010 1,017 992 998 124,100
2014/10/20 1,007 1,030 1,003 1,029 89,500
2014/10/17 1,000 1,010 985 988 177,500
2014/10/16 1,003 1,021 993 1,000 213,300
2014/10/15 1,008 1,027 1,005 1,020 137,000
2014/10/14 1,018 1,035 999 1,001 102,700
2014/10/10 1,040 1,058 1,038 1,047 131,400
2014/10/09 1,078 1,099 1,058 1,060 104,300
2014/10/08 1,070 1,082 1,053 1,078 110,800
2014/10/07 1,090 1,106 1,072 1,078 205,400
2014/10/06 1,065 1,092 1,062 1,085 136,500
2014/10/03 1,041 1,069 1,040 1,048 126,300
2014/10/02 1,054 1,079 1,034 1,037 254,700
2014/10/01 1,094 1,111 1,083 1,084 164,600
2014/09/30 1,141 1,143 1,091 1,094 247,900
2014/09/29 1,169 1,172 1,135 1,139 170,300
2014/09/26 1,175 1,180 1,162 1,175 176,900
2014/09/25 1,171 1,198 1,146 1,195 413,000
2014/09/24 1,146 1,163 1,133 1,158 252,100
2014/09/22 1,103 1,154 1,102 1,151 284,000
2014/09/19 1,082 1,105 1,077 1,097 315,100
2014/09/18 1,076 1,088 1,073 1,082 120,900
2014/09/17 1,093 1,107 1,060 1,068 122,200
2014/09/16 1,080 1,102 1,080 1,091 160,800
2014/09/12 1,064 1,076 1,062 1,070 159,100
2014/09/11 1,071 1,080 1,058 1,062 178,100
2014/09/10 1,039 1,059 1,035 1,055 164,700
2014/09/09 1,035 1,051 1,030 1,046 134,900
2014/09/08 1,008 1,038 1,008 1,035 258,500
2014/09/05 1,005 1,007 996 1,002 96,200
2014/09/04 1,000 1,003 995 1,002 90,000
2014/09/03 999 999 990 994 102,500
2014/09/02 992 998 990 995 101,100
2014/09/01 980 988 967 987 104,400
2014/08/29 981 981 966 976 83,300
2014/08/28 988 995 983 990 136,300
2014/08/27 978 992 973 988 84,300
2014/08/26 988 989 980 985 45,200
2014/08/25 987 988 979 986 47,900
2014/08/22 994 995 975 979 150,300
2014/08/21 984 994 982 990 139,400
2014/08/20 985 989 980 984 99,800
2014/08/19 982 990 978 985 88,000
2014/08/18 967 986 967 978 44,200
2014/08/15 962 980 952 973 59,800
2014/08/14 953 968 948 965 62,200
2014/08/13 955 967 949 961 79,900
2014/08/12 944 960 942 959 126,000
2014/08/11 940 946 920 935 71,700
2014/08/08 925 945 907 915 109,000
2014/08/07 931 951 919 931 158,500
2014/08/06 923 950 923 946 251,100
2014/08/05 918 931 911 920 143,800
2014/08/04 928 930 892 922 474,100
2014/08/01 1,011 1,012 932 935 311,500
2014/07/31 1,025 1,028 1,017 1,020 151,300
2014/07/30 1,010 1,023 1,007 1,020 101,400
2014/07/29 1,015 1,019 1,000 1,012 119,900
2014/07/28 1,010 1,021 1,006 1,015 103,500
2014/07/25 996 1,006 994 1,001 130,200
2014/07/24 981 995 979 995 98,200
2014/07/23 987 998 981 988 62,200
2014/07/22 1,000 1,023 992 996 90,300
2014/07/18 989 1,003 980 1,000 148,700
2014/07/17 988 990 975 989 85,000
2014/07/16 980 989 975 977 78,400
2014/07/15 980 988 971 981 148,400
2014/07/14 976 977 963 977 73,700
2014/07/11 969 971 958 966 95,500
2014/07/10 992 992 966 968 134,900
2014/07/09 978 988 966 984 154,400
2014/07/08 970 980 964 977 155,500
2014/07/07 979 979 958 968 124,800
2014/07/04 968 968 945 950 56,600
2014/07/03 959 965 950 963 73,600
2014/07/02 958 966 955 962 66,000
2014/07/01 950 972 950 968 130,900
2014/06/30 921 946 921 944 100,400
2014/06/27 917 922 906 921 107,800
2014/06/26 918 924 899 919 159,100
2014/06/25 915 926 912 918 47,700
2014/06/24 914 926 910 917 60,700
2014/06/23 919 924 911 914 70,300
2014/06/20 921 927 912 922 79,100
2014/06/19 915 931 915 927 80,800
2014/06/18 907 930 906 927 76,600
2014/06/17 920 931 909 914 104,400
2014/06/16 925 932 916 919 68,600
2014/06/13 932 934 915 927 131,000
2014/06/12 935 954 929 942 100,400
2014/06/11 926 945 926 945 83,100
2014/06/10 930 942 927 933 125,500
2014/06/09 940 942 931 936 60,600
2014/06/06 940 948 931 944 134,300
2014/06/05 930 947 925 933 127,300
2014/06/04 923 932 917 924 96,000
2014/06/03 920 920 905 912 125,700
2014/06/02 870 917 868 914 158,800
2014/05/30 862 871 851 859 91,200
2014/05/29 872 874 864 869 82,800
2014/05/28 900 900 872 874 75,000
2014/05/27 869 898 867 894 121,200
2014/05/26 871 878 856 876 87,100
2014/05/23 855 867 849 857 87,100
2014/05/22 840 852 831 844 94,800
2014/05/21 806 837 804 835 94,800
2014/05/20 825 829 814 814 134,400
2014/05/19 825 837 816 817 65,400
2014/05/16 863 865 824 824 248,400
2014/05/15 882 886 858 878 156,700
2014/05/14 827 901 827 900 228,300
2014/05/13 875 885 840 842 140,800
2014/05/12 896 904 875 875 67,400
2014/05/09 885 909 883 906 75,900
2014/05/08 879 903 874 897 100,300
2014/05/07 911 914 871 873 96,800
2014/05/02 915 920 904 920 60,400
2014/05/01 914 924 896 921 72,500
2014/04/30 892 904 892 899 71,600
2014/04/28 910 910 882 896 64,600
2014/04/25 896 914 893 906 33,400
2014/04/24 910 910 884 891 142,400
2014/04/23 907 913 902 910 52,700
2014/04/22 908 913 899 901 64,800
2014/04/21 900 909 898 902 31,500
2014/04/18 907 907 891 895 76,900
2014/04/17 908 914 900 906 52,300
2014/04/16 885 912 881 909 82,600
2014/04/15 883 892 870 875 114,300
2014/04/14 884 892 880 885 73,000
2014/04/11 897 902 874 892 70,800
2014/04/10 924 937 910 911 64,200
2014/04/09 921 930 910 922 92,600
2014/04/08 928 949 926 939 81,600
2014/04/07 959 964 939 943 72,000
2014/04/04 968 983 958 974 65,100
2014/04/03 975 992 975 980 81,800
2014/04/02 976 996 976 981 91,300
2014/04/01 975 989 963 983 96,700
2014/03/31 971 976 950 975 131,600
2014/03/28 957 971 941 966 128,100
2014/03/27 960 975 944 958 220,800
2014/03/26 995 1,006 961 966 276,800
2014/03/25 970 996 959 969 175,700
2014/03/24 912 975 912 955 188,700
2014/03/20 927 935 906 912 138,800
2014/03/19 942 950 920 927 61,900
2014/03/18 943 950 930 943 65,300
2014/03/17 913 927 910 918 100,800
2014/03/14 935 951 910 913 217,800
2014/03/13 951 970 947 950 89,300
2014/03/12 972 987 934 951 116,100
2014/03/11 998 1,005 972 987 97,000
2014/03/10 987 997 975 992 53,700
2014/03/07 996 996 964 988 63,100
2014/03/06 976 987 967 986 76,100
2014/03/05 978 986 966 972 58,400
2014/03/04 951 975 946 973 93,800
2014/03/03 963 963 928 959 168,700
2014/02/28 962 977 958 970 285,000
2014/02/27 930 970 928 947 247,700
2014/02/26 910 949 908 936 161,600
2014/02/25 914 929 901 916 189,300
2014/02/24 925 928 899 914 89,300
2014/02/21 921 932 911 928 223,100
2014/02/20 944 954 914 918 166,400
2014/02/19 921 933 910 929 184,500
2014/02/18 914 940 900 936 151,800
2014/02/17 930 936 904 929 100,100
2014/02/14 922 943 912 926 123,200
2014/02/13 949 949 920 925 56,600
2014/02/12 920 940 920 935 62,600
2014/02/10 944 944 903 920 111,500
2014/02/07 940 940 901 924 196,200
2014/02/06 835 876 835 865 83,700
2014/02/05 835 859 835 846 144,700
2014/02/04 830 867 825 830 220,700
2014/02/03 919 929 898 906 83,600
2014/01/31 945 964 920 929 126,900
2014/01/30 943 954 935 944 89,500
2014/01/29 966 975 943 974 142,000
2014/01/28 922 958 922 936 122,700
2014/01/27 936 953 923 924 232,300
2014/01/24 965 973 956 965 188,800
2014/01/23 993 996 973 975 102,900
2014/01/22 1,000 1,029 976 992 126,000
2014/01/21 1,027 1,027 1,001 1,005 69,600
2014/01/20 1,033 1,038 1,020 1,024 87,900
2014/01/17 1,015 1,040 1,014 1,030 117,300
2014/01/16 1,000 1,024 998 1,010 161,400
2014/01/15 984 998 973 997 90,900
2014/01/14 976 983 961 965 110,200
2014/01/10 980 999 980 990 89,900
2014/01/09 1,000 1,000 979 989 157,000
2014/01/08 984 999 967 998 124,500
2014/01/07 1,003 1,007 981 984 78,300
2014/01/06 1,001 1,018 998 1,016 93,400

このページの先頭へ