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
2016/12/30 1,439 1,448 1,419 1,446 78,400
2016/12/29 1,450 1,461 1,434 1,440 127,400
2016/12/28 1,453 1,459 1,441 1,453 144,900
2016/12/27 1,446 1,475 1,436 1,466 345,500
2016/12/26 1,457 1,471 1,436 1,446 255,500
2016/12/22 1,444 1,458 1,435 1,456 144,700
2016/12/21 1,475 1,478 1,444 1,447 194,200
2016/12/20 1,455 1,479 1,441 1,474 177,600
2016/12/19 1,484 1,490 1,458 1,466 237,300
2016/12/16 1,516 1,520 1,497 1,505 122,800
2016/12/15 1,515 1,523 1,504 1,515 117,900
2016/12/14 1,529 1,530 1,513 1,516 87,900
2016/12/13 1,514 1,537 1,514 1,535 86,900
2016/12/12 1,534 1,534 1,499 1,525 125,900
2016/12/09 1,508 1,535 1,506 1,529 195,000
2016/12/08 1,537 1,548 1,520 1,548 131,200
2016/12/07 1,515 1,526 1,511 1,522 47,200
2016/12/06 1,518 1,524 1,498 1,504 72,800
2016/12/05 1,491 1,508 1,484 1,505 91,900
2016/12/02 1,499 1,507 1,489 1,500 83,800
2016/12/01 1,500 1,525 1,487 1,498 135,400
2016/11/30 1,472 1,498 1,472 1,498 117,000
2016/11/29 1,473 1,483 1,469 1,476 66,600
2016/11/28 1,464 1,495 1,457 1,490 107,100
2016/11/25 1,466 1,479 1,458 1,467 68,500
2016/11/24 1,489 1,489 1,455 1,459 65,300
2016/11/22 1,453 1,479 1,449 1,471 90,300
2016/11/21 1,463 1,464 1,449 1,459 93,500
2016/11/18 1,450 1,454 1,426 1,452 167,900
2016/11/17 1,450 1,452 1,422 1,444 162,500
2016/11/16 1,475 1,475 1,451 1,465 175,900
2016/11/15 1,480 1,497 1,437 1,460 176,500
2016/11/14 1,436 1,468 1,413 1,442 191,500
2016/11/11 1,425 1,436 1,381 1,389 118,000
2016/11/10 1,405 1,411 1,385 1,402 133,400
2016/11/09 1,390 1,408 1,306 1,318 180,800
2016/11/08 1,372 1,385 1,372 1,381 60,300
2016/11/07 1,375 1,386 1,363 1,367 90,200
2016/11/04 1,353 1,378 1,351 1,365 173,200
2016/11/02 1,364 1,373 1,341 1,353 180,000
2016/11/01 1,380 1,386 1,373 1,385 136,100
2016/10/31 1,364 1,384 1,364 1,378 112,600
2016/10/28 1,360 1,376 1,360 1,371 156,900
2016/10/27 1,349 1,352 1,337 1,346 108,000
2016/10/26 1,342 1,356 1,336 1,354 112,000
2016/10/25 1,340 1,352 1,335 1,349 107,300
2016/10/24 1,335 1,346 1,329 1,341 73,100
2016/10/21 1,321 1,337 1,319 1,336 81,500
2016/10/20 1,325 1,328 1,316 1,321 92,600
2016/10/19 1,300 1,329 1,298 1,325 130,700
2016/10/18 1,298 1,315 1,298 1,305 263,100
2016/10/17 1,296 1,299 1,281 1,294 75,600
2016/10/14 1,279 1,302 1,274 1,299 117,600
2016/10/13 1,292 1,294 1,278 1,287 186,100
2016/10/12 1,267 1,289 1,259 1,281 193,400
2016/10/11 1,277 1,284 1,267 1,280 93,000
2016/10/07 1,264 1,275 1,264 1,274 97,700
2016/10/06 1,265 1,294 1,265 1,272 146,600
2016/10/05 1,251 1,259 1,246 1,256 97,800
2016/10/04 1,231 1,252 1,229 1,251 65,300
2016/10/03 1,235 1,255 1,223 1,229 99,400
2016/09/30 1,209 1,225 1,179 1,217 133,000
2016/09/29 1,223 1,232 1,220 1,223 86,000
2016/09/28 1,212 1,232 1,202 1,228 105,000
2016/09/27 1,178 1,216 1,165 1,216 108,900
2016/09/26 1,197 1,210 1,191 1,192 78,500
2016/09/23 1,204 1,204 1,183 1,195 93,500
2016/09/21 1,155 1,200 1,148 1,198 92,100
2016/09/20 1,136 1,177 1,134 1,161 179,300
2016/09/16 1,167 1,173 1,131 1,137 164,000
2016/09/15 1,159 1,173 1,157 1,166 108,300
2016/09/14 1,160 1,174 1,157 1,160 61,800
2016/09/13 1,187 1,190 1,157 1,171 141,200
2016/09/12 1,170 1,179 1,159 1,170 84,500
2016/09/09 1,216 1,217 1,190 1,193 121,800
2016/09/08 1,217 1,220 1,210 1,218 71,200
2016/09/07 1,216 1,242 1,210 1,220 97,300
2016/09/06 1,222 1,245 1,220 1,239 103,600
2016/09/05 1,229 1,232 1,213 1,221 63,100
2016/09/02 1,239 1,242 1,203 1,216 156,700
2016/09/01 1,223 1,240 1,211 1,237 111,200
2016/08/31 1,189 1,229 1,182 1,220 155,600
2016/08/30 1,201 1,201 1,163 1,171 90,100
2016/08/29 1,184 1,211 1,184 1,210 90,200
2016/08/26 1,187 1,187 1,166 1,174 89,900
2016/08/25 1,165 1,177 1,157 1,164 71,700
2016/08/24 1,178 1,188 1,163 1,169 98,300
2016/08/23 1,155 1,183 1,144 1,178 112,800
2016/08/22 1,142 1,157 1,131 1,156 97,000
2016/08/19 1,124 1,134 1,118 1,127 49,200
2016/08/18 1,111 1,124 1,106 1,114 58,300
2016/08/17 1,124 1,127 1,105 1,125 86,100
2016/08/16 1,150 1,157 1,127 1,127 96,600
2016/08/15 1,215 1,215 1,141 1,144 160,900
2016/08/12 1,245 1,259 1,217 1,219 89,100
2016/08/10 1,260 1,263 1,224 1,246 61,100
2016/08/09 1,224 1,248 1,219 1,235 93,200
2016/08/08 1,252 1,263 1,216 1,221 66,500
2016/08/05 1,235 1,240 1,200 1,211 83,600
2016/08/04 1,234 1,252 1,219 1,235 69,900
2016/08/03 1,248 1,259 1,226 1,229 51,900
2016/08/02 1,259 1,293 1,240 1,278 141,900
2016/08/01 1,301 1,301 1,273 1,281 33,800
2016/07/29 1,303 1,319 1,280 1,316 54,300
2016/07/28 1,289 1,319 1,289 1,309 34,100
2016/07/27 1,293 1,310 1,288 1,307 66,000
2016/07/26 1,275 1,285 1,257 1,270 51,600
2016/07/25 1,297 1,298 1,267 1,285 66,200
2016/07/22 1,297 1,309 1,277 1,294 54,200
2016/07/21 1,326 1,330 1,314 1,327 54,800
2016/07/20 1,300 1,302 1,277 1,297 45,300
2016/07/19 1,318 1,332 1,308 1,319 52,200
2016/07/15 1,284 1,320 1,284 1,301 75,100
2016/07/14 1,292 1,303 1,264 1,268 94,000
2016/07/13 1,312 1,328 1,290 1,297 121,500
2016/07/12 1,231 1,283 1,214 1,267 146,900
2016/07/11 1,171 1,208 1,166 1,201 68,100
2016/07/08 1,152 1,156 1,129 1,130 58,600
2016/07/07 1,159 1,164 1,138 1,145 38,300
2016/07/06 1,167 1,170 1,142 1,170 51,700
2016/07/05 1,193 1,200 1,187 1,196 34,000
2016/07/04 1,201 1,212 1,190 1,209 39,900
2016/07/01 1,220 1,237 1,185 1,215 84,400
2016/06/30 1,210 1,223 1,163 1,168 131,100
2016/06/29 1,185 1,195 1,164 1,191 66,000
2016/06/28 1,178 1,182 1,135 1,170 141,600
2016/06/27 1,224 1,246 1,202 1,214 97,700
2016/06/24 1,329 1,330 1,190 1,199 135,400
2016/06/23 1,288 1,328 1,275 1,326 87,500
2016/06/22 1,307 1,324 1,260 1,280 154,100
2016/06/21 1,278 1,332 1,270 1,325 137,700
2016/06/20 1,283 1,314 1,269 1,300 86,400
2016/06/17 1,253 1,284 1,251 1,258 138,700
2016/06/16 1,285 1,285 1,220 1,225 158,200
2016/06/15 1,305 1,315 1,290 1,302 86,500
2016/06/14 1,321 1,337 1,316 1,323 62,900
2016/06/13 1,342 1,352 1,315 1,336 143,100
2016/06/10 1,393 1,393 1,362 1,371 145,800
2016/06/09 1,376 1,414 1,375 1,391 186,500
2016/06/08 1,350 1,368 1,345 1,368 100,200
2016/06/07 1,314 1,348 1,314 1,348 126,700
2016/06/06 1,287 1,308 1,274 1,307 121,900
2016/06/03 1,280 1,319 1,280 1,318 93,100
2016/06/02 1,309 1,310 1,266 1,274 149,500
2016/06/01 1,300 1,344 1,272 1,330 242,200
2016/05/31 1,264 1,300 1,264 1,300 99,500
2016/05/30 1,262 1,277 1,253 1,272 56,600
2016/05/27 1,266 1,275 1,261 1,268 52,400
2016/05/26 1,284 1,284 1,260 1,269 89,800
2016/05/25 1,270 1,280 1,257 1,262 149,100
2016/05/24 1,254 1,265 1,244 1,249 106,800
2016/05/23 1,279 1,279 1,250 1,256 144,300
2016/05/20 1,256 1,294 1,247 1,288 186,200
2016/05/19 1,245 1,266 1,234 1,253 169,000
2016/05/18 1,241 1,245 1,222 1,234 137,000
2016/05/17 1,227 1,256 1,227 1,256 129,100
2016/05/16 1,240 1,257 1,204 1,211 217,400
2016/05/13 1,238 1,248 1,206 1,220 123,700
2016/05/12 1,211 1,239 1,204 1,239 106,200
2016/05/11 1,256 1,257 1,229 1,234 97,500
2016/05/10 1,205 1,241 1,204 1,241 139,700
2016/05/09 1,201 1,232 1,189 1,197 101,700
2016/05/06 1,194 1,220 1,174 1,186 248,400
2016/05/02 1,196 1,230 1,182 1,193 218,200
2016/04/28 1,295 1,296 1,237 1,246 153,500
2016/04/27 1,301 1,301 1,276 1,282 140,100
2016/04/26 1,294 1,318 1,285 1,295 279,100
2016/04/25 1,291 1,307 1,279 1,295 230,000
2016/04/22 1,299 1,300 1,262 1,296 286,800
2016/04/21 1,311 1,321 1,292 1,317 205,900
2016/04/20 1,318 1,329 1,287 1,293 241,400
2016/04/19 1,291 1,332 1,291 1,318 219,200
2016/04/18 1,242 1,268 1,238 1,261 106,500
2016/04/15 1,303 1,304 1,277 1,296 219,000
2016/04/14 1,257 1,313 1,252 1,310 445,100
2016/04/13 1,243 1,257 1,229 1,242 293,300
2016/04/12 1,214 1,241 1,211 1,229 269,700
2016/04/11 1,192 1,200 1,170 1,192 132,200
2016/04/08 1,146 1,209 1,141 1,193 225,300
2016/04/07 1,177 1,197 1,147 1,174 248,100
2016/04/06 1,190 1,204 1,142 1,150 161,100
2016/04/05 1,183 1,205 1,180 1,181 268,600
2016/04/04 1,184 1,200 1,180 1,198 190,400
2016/04/01 1,225 1,225 1,175 1,177 237,200
2016/03/31 1,247 1,257 1,225 1,226 234,900
2016/03/30 1,224 1,279 1,220 1,257 351,000
2016/03/29 1,223 1,228 1,215 1,224 153,100
2016/03/28 1,207 1,225 1,168 1,220 288,200
2016/03/25 1,188 1,203 1,168 1,187 236,900
2016/03/24 1,180 1,199 1,169 1,189 125,700
2016/03/23 1,216 1,218 1,179 1,191 117,500
2016/03/22 1,215 1,227 1,197 1,214 196,400
2016/03/18 1,174 1,207 1,174 1,195 233,700
2016/03/17 1,180 1,183 1,158 1,166 166,500
2016/03/16 1,119 1,174 1,109 1,163 175,200
2016/03/15 1,134 1,136 1,119 1,126 94,600
2016/03/14 1,122 1,149 1,118 1,134 160,900
2016/03/11 1,092 1,114 1,075 1,106 170,800
2016/03/10 1,089 1,113 1,086 1,109 155,500
2016/03/09 1,078 1,095 1,060 1,087 109,600
2016/03/08 1,105 1,114 1,070 1,079 107,700
2016/03/07 1,112 1,123 1,109 1,115 52,500
2016/03/04 1,119 1,126 1,105 1,111 200,500
2016/03/03 1,122 1,128 1,094 1,124 190,000
2016/03/02 1,116 1,144 1,111 1,136 301,800
2016/03/01 1,089 1,091 1,056 1,079 117,700
2016/02/29 1,108 1,130 1,095 1,095 167,300
2016/02/26 1,118 1,139 1,110 1,121 200,800
2016/02/25 1,125 1,138 1,099 1,108 297,300
2016/02/24 1,117 1,134 1,101 1,116 181,300
2016/02/23 1,141 1,143 1,107 1,116 119,900
2016/02/22 1,107 1,150 1,104 1,137 141,700
2016/02/19 1,156 1,162 1,104 1,116 193,900
2016/02/18 1,129 1,194 1,129 1,167 341,100
2016/02/17 1,086 1,118 1,052 1,076 179,800
2016/02/16 1,028 1,116 1,028 1,077 239,700
2016/02/15 979 1,053 963 1,053 168,300
2016/02/12 950 957 899 903 177,300
2016/02/10 1,023 1,026 959 971 120,800
2016/02/09 1,016 1,026 997 1,005 111,500
2016/02/08 1,021 1,079 1,018 1,070 101,400
2016/02/05 1,062 1,065 1,018 1,042 250,900
2016/02/04 1,078 1,115 1,077 1,092 118,600
2016/02/03 1,116 1,126 1,079 1,100 150,300
2016/02/02 1,175 1,175 1,147 1,151 136,600
2016/02/01 1,150 1,194 1,150 1,184 154,800
2016/01/29 1,110 1,146 1,098 1,134 152,100
2016/01/28 1,091 1,115 1,083 1,089 86,000
2016/01/27 1,084 1,115 1,084 1,096 102,500
2016/01/26 1,075 1,083 1,058 1,063 114,200
2016/01/25 1,075 1,107 1,071 1,091 164,600
2016/01/22 1,025 1,051 1,007 1,050 140,500
2016/01/21 1,019 1,042 987 989 177,500
2016/01/20 1,053 1,065 1,019 1,019 137,500
2016/01/19 1,069 1,085 1,053 1,058 96,000
2016/01/18 1,074 1,084 1,064 1,076 100,700
2016/01/15 1,138 1,138 1,092 1,100 101,000
2016/01/14 1,127 1,128 1,097 1,108 207,400
2016/01/13 1,109 1,166 1,109 1,162 224,200
2016/01/12 1,118 1,135 1,097 1,097 129,200
2016/01/08 1,153 1,168 1,142 1,146 98,300
2016/01/07 1,192 1,192 1,151 1,158 141,600
2016/01/06 1,195 1,210 1,172 1,193 156,700
2016/01/05 1,207 1,213 1,193 1,203 165,300
2016/01/04 1,270 1,272 1,211 1,215 169,000

このページの先頭へ