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
2017/12/29 1,801 1,818 1,792 1,801 83,600
2017/12/28 1,812 1,826 1,796 1,799 135,800
2017/12/27 1,791 1,829 1,791 1,812 164,900
2017/12/26 1,801 1,832 1,796 1,807 373,200
2017/12/25 1,806 1,817 1,799 1,809 213,800
2017/12/22 1,800 1,812 1,799 1,800 139,800
2017/12/21 1,784 1,801 1,776 1,798 243,500
2017/12/20 1,780 1,797 1,772 1,784 172,200
2017/12/19 1,790 1,800 1,765 1,780 235,800
2017/12/18 1,788 1,803 1,764 1,802 289,900
2017/12/15 1,797 1,805 1,757 1,768 353,100
2017/12/14 1,821 1,831 1,802 1,806 350,600
2017/12/13 1,842 1,850 1,821 1,837 231,100
2017/12/12 1,888 1,892 1,844 1,855 212,500
2017/12/11 1,905 1,911 1,862 1,894 178,200
2017/12/08 1,887 1,925 1,887 1,909 186,100
2017/12/07 1,909 1,934 1,909 1,927 180,100
2017/12/06 1,912 1,937 1,902 1,905 186,600
2017/12/05 1,886 1,917 1,875 1,910 128,400
2017/12/04 1,968 1,968 1,898 1,898 188,400
2017/12/01 1,972 1,995 1,956 1,992 272,200
2017/11/30 1,931 1,952 1,897 1,945 259,400
2017/11/29 1,917 1,946 1,913 1,927 185,900
2017/11/28 1,900 1,904 1,872 1,886 183,100
2017/11/27 1,896 1,926 1,890 1,911 209,600
2017/11/24 1,845 1,871 1,842 1,856 195,900
2017/11/22 1,857 1,874 1,838 1,849 216,500
2017/11/21 1,792 1,818 1,792 1,801 125,600
2017/11/20 1,831 1,839 1,776 1,787 316,300
2017/11/17 1,832 1,865 1,802 1,810 313,100
2017/11/16 1,780 1,809 1,727 1,774 682,200
2017/11/15 1,896 1,898 1,794 1,800 706,700
2017/11/14 2,090 2,134 1,863 1,920 428,800
2017/11/13 2,085 2,094 2,068 2,079 102,900
2017/11/10 2,091 2,121 2,073 2,114 129,000
2017/11/09 2,130 2,152 2,095 2,126 197,900
2017/11/08 2,111 2,116 2,086 2,112 158,900
2017/11/07 2,119 2,137 2,102 2,137 73,500
2017/11/06 2,158 2,168 2,139 2,153 74,000
2017/11/02 2,132 2,143 2,107 2,141 113,400
2017/11/01 2,170 2,170 2,135 2,155 138,900
2017/10/31 2,163 2,195 2,156 2,182 74,300
2017/10/30 2,170 2,177 2,125 2,169 177,600
2017/10/27 2,188 2,192 2,167 2,184 106,600
2017/10/26 2,172 2,184 2,143 2,165 255,200
2017/10/25 2,154 2,192 2,154 2,175 107,300
2017/10/24 2,135 2,168 2,131 2,167 126,400
2017/10/23 2,089 2,134 2,065 2,131 159,800
2017/10/20 2,033 2,054 2,030 2,047 85,200
2017/10/19 2,046 2,052 2,033 2,035 92,200
2017/10/18 2,058 2,065 2,040 2,050 75,100
2017/10/17 2,067 2,067 2,029 2,050 126,700
2017/10/16 2,065 2,072 2,048 2,049 110,600
2017/10/13 2,081 2,086 2,061 2,071 70,700
2017/10/12 2,080 2,099 2,069 2,079 53,200
2017/10/11 2,113 2,118 2,062 2,066 138,200
2017/10/10 2,056 2,116 2,056 2,113 115,300
2017/10/06 2,078 2,092 2,067 2,082 55,200
2017/10/05 2,119 2,122 2,081 2,090 73,200
2017/10/04 2,120 2,125 2,093 2,124 98,500
2017/10/03 2,103 2,123 2,089 2,120 116,700
2017/10/02 2,089 2,103 2,069 2,085 125,300
2017/09/29 2,076 2,087 2,055 2,077 117,600
2017/09/28 2,052 2,088 2,045 2,078 192,000
2017/09/27 2,018 2,033 2,002 2,033 159,700
2017/09/26 1,990 2,026 1,985 2,024 210,000
2017/09/25 2,016 2,021 1,985 1,995 88,700
2017/09/22 1,996 2,020 1,994 2,019 101,500
2017/09/21 2,039 2,048 2,013 2,015 103,500
2017/09/20 2,045 2,068 2,030 2,030 152,500
2017/09/19 2,085 2,085 2,027 2,042 322,200
2017/09/15 2,026 2,059 1,995 2,055 181,300
2017/09/14 2,030 2,036 2,006 2,023 88,300
2017/09/13 2,050 2,081 2,020 2,021 164,600
2017/09/12 2,030 2,048 2,004 2,014 160,300
2017/09/11 2,005 2,036 2,000 2,006 126,800
2017/09/08 1,973 2,016 1,973 1,994 234,800
2017/09/07 1,949 1,998 1,925 1,980 198,700
2017/09/06 1,879 1,925 1,867 1,919 103,200
2017/09/05 1,918 1,942 1,884 1,888 117,700
2017/09/04 1,956 1,956 1,901 1,903 128,600
2017/09/01 1,984 1,990 1,945 1,965 88,800
2017/08/31 1,946 1,957 1,937 1,951 90,500
2017/08/30 1,927 1,940 1,913 1,939 100,400
2017/08/29 1,881 1,924 1,881 1,919 122,200
2017/08/28 1,896 1,914 1,887 1,900 159,700
2017/08/25 1,875 1,891 1,859 1,888 76,600
2017/08/24 1,852 1,875 1,845 1,871 105,400
2017/08/23 1,863 1,876 1,839 1,851 142,700
2017/08/22 1,817 1,832 1,795 1,823 122,800
2017/08/21 1,810 1,819 1,797 1,816 116,100
2017/08/18 1,830 1,832 1,796 1,815 229,800
2017/08/17 1,800 1,821 1,784 1,813 191,500
2017/08/16 1,801 1,804 1,780 1,786 202,100
2017/08/15 1,784 1,791 1,762 1,774 191,600
2017/08/14 1,801 1,802 1,760 1,779 339,100
2017/08/10 2,060 2,077 1,780 1,799 582,100
2017/08/09 2,031 2,059 2,020 2,040 160,100
2017/08/08 2,085 2,089 2,047 2,056 127,900
2017/08/07 2,047 2,094 2,044 2,082 121,700
2017/08/04 2,010 2,044 2,004 2,044 119,900
2017/08/03 2,013 2,023 1,999 2,018 194,500
2017/08/02 1,975 2,019 1,971 2,013 94,400
2017/08/01 1,983 2,002 1,970 1,981 112,600
2017/07/31 2,015 2,019 1,990 1,998 95,000
2017/07/28 2,036 2,036 1,993 2,002 146,400
2017/07/27 2,058 2,084 2,043 2,065 111,700
2017/07/26 2,057 2,073 2,045 2,058 133,000
2017/07/25 2,096 2,096 2,055 2,069 105,300
2017/07/24 2,083 2,114 2,052 2,094 328,000
2017/07/21 1,961 2,088 1,958 2,083 390,500
2017/07/20 1,906 1,928 1,900 1,911 90,000
2017/07/19 1,881 1,917 1,877 1,906 107,400
2017/07/18 1,883 1,896 1,865 1,892 106,100
2017/07/14 1,850 1,890 1,846 1,887 91,500
2017/07/13 1,821 1,843 1,808 1,842 70,400
2017/07/12 1,810 1,832 1,810 1,821 34,300
2017/07/11 1,798 1,831 1,797 1,829 45,000
2017/07/10 1,792 1,815 1,789 1,806 60,100
2017/07/07 1,780 1,806 1,777 1,786 80,200
2017/07/06 1,811 1,814 1,793 1,798 98,800
2017/07/05 1,796 1,828 1,794 1,827 90,500
2017/07/04 1,840 1,844 1,795 1,800 120,800
2017/07/03 1,796 1,817 1,784 1,813 88,200
2017/06/30 1,786 1,795 1,776 1,790 91,600
2017/06/29 1,800 1,805 1,778 1,804 131,200
2017/06/28 1,838 1,844 1,799 1,801 125,900
2017/06/27 1,782 1,831 1,782 1,828 121,000
2017/06/26 1,780 1,797 1,773 1,782 97,100
2017/06/23 1,792 1,796 1,779 1,780 78,200
2017/06/22 1,786 1,796 1,777 1,786 108,700
2017/06/21 1,772 1,806 1,767 1,786 72,300
2017/06/20 1,764 1,792 1,755 1,787 75,100
2017/06/19 1,787 1,791 1,755 1,756 132,300
2017/06/16 1,763 1,794 1,761 1,787 264,300
2017/06/15 1,749 1,760 1,737 1,752 102,400
2017/06/14 1,782 1,789 1,755 1,755 129,700
2017/06/13 1,761 1,779 1,757 1,776 133,200
2017/06/12 1,757 1,771 1,754 1,765 92,400
2017/06/09 1,731 1,751 1,718 1,750 186,300
2017/06/08 1,732 1,744 1,717 1,727 116,300
2017/06/07 1,726 1,739 1,725 1,734 93,000
2017/06/06 1,745 1,745 1,727 1,735 90,100
2017/06/05 1,742 1,749 1,720 1,744 134,000
2017/06/02 1,726 1,752 1,726 1,747 106,500
2017/06/01 1,740 1,744 1,722 1,730 134,100
2017/05/31 1,712 1,752 1,712 1,749 115,700
2017/05/30 1,707 1,724 1,702 1,721 55,500
2017/05/29 1,716 1,716 1,705 1,707 78,100
2017/05/26 1,711 1,737 1,703 1,716 110,100
2017/05/25 1,723 1,732 1,703 1,706 116,000
2017/05/24 1,748 1,756 1,728 1,734 79,400
2017/05/23 1,720 1,745 1,708 1,726 163,900
2017/05/22 1,705 1,714 1,698 1,708 112,100
2017/05/19 1,685 1,692 1,665 1,687 85,100
2017/05/18 1,682 1,693 1,680 1,686 135,600
2017/05/17 1,679 1,699 1,671 1,692 134,800
2017/05/16 1,650 1,688 1,642 1,684 146,300
2017/05/15 1,649 1,661 1,641 1,656 89,100
2017/05/12 1,669 1,679 1,650 1,669 120,400
2017/05/11 1,664 1,694 1,658 1,692 155,500
2017/05/10 1,660 1,670 1,654 1,659 213,000
2017/05/09 1,651 1,662 1,645 1,658 76,800
2017/05/08 1,645 1,666 1,637 1,666 157,300
2017/05/02 1,614 1,626 1,608 1,617 153,100
2017/05/01 1,574 1,609 1,573 1,609 154,600
2017/04/28 1,570 1,577 1,565 1,574 81,700
2017/04/27 1,560 1,573 1,560 1,569 105,300
2017/04/26 1,535 1,575 1,535 1,566 149,500
2017/04/25 1,502 1,523 1,502 1,518 95,900
2017/04/24 1,524 1,524 1,493 1,502 93,400
2017/04/21 1,488 1,514 1,483 1,507 75,800
2017/04/20 1,471 1,494 1,468 1,479 70,700
2017/04/19 1,474 1,491 1,460 1,478 87,100
2017/04/18 1,460 1,493 1,460 1,474 97,500
2017/04/17 1,460 1,467 1,450 1,454 60,300
2017/04/14 1,468 1,476 1,452 1,460 90,100
2017/04/13 1,454 1,468 1,443 1,468 96,400
2017/04/12 1,475 1,477 1,458 1,460 107,200
2017/04/11 1,476 1,495 1,471 1,487 95,400
2017/04/10 1,492 1,503 1,477 1,487 94,900
2017/04/07 1,478 1,498 1,474 1,485 97,600
2017/04/06 1,504 1,511 1,471 1,471 97,500
2017/04/05 1,505 1,522 1,497 1,513 128,000
2017/04/04 1,533 1,537 1,494 1,509 128,400
2017/04/03 1,544 1,544 1,510 1,534 109,100
2017/03/31 1,561 1,561 1,533 1,533 167,200
2017/03/30 1,563 1,565 1,545 1,546 68,700
2017/03/29 1,566 1,570 1,552 1,560 69,600
2017/03/28 1,537 1,546 1,526 1,546 102,100
2017/03/27 1,519 1,532 1,511 1,526 68,900
2017/03/24 1,524 1,551 1,522 1,542 66,000
2017/03/23 1,540 1,540 1,519 1,524 67,400
2017/03/22 1,541 1,558 1,536 1,541 154,400
2017/03/21 1,531 1,589 1,531 1,571 185,500
2017/03/17 1,566 1,566 1,535 1,544 123,500
2017/03/16 1,531 1,561 1,527 1,554 101,100
2017/03/15 1,543 1,550 1,539 1,541 59,300
2017/03/14 1,551 1,561 1,540 1,554 91,200
2017/03/13 1,566 1,566 1,542 1,551 121,300
2017/03/10 1,579 1,592 1,566 1,575 206,800
2017/03/09 1,563 1,582 1,547 1,571 215,100
2017/03/08 1,555 1,572 1,545 1,554 164,500
2017/03/07 1,560 1,565 1,552 1,555 64,800
2017/03/06 1,579 1,579 1,562 1,565 53,100
2017/03/03 1,591 1,603 1,585 1,588 46,400
2017/03/02 1,621 1,640 1,590 1,603 71,500
2017/03/01 1,576 1,610 1,562 1,607 98,300
2017/02/28 1,585 1,601 1,571 1,573 125,800
2017/02/27 1,612 1,620 1,560 1,574 137,200
2017/02/24 1,630 1,630 1,572 1,588 136,700
2017/02/23 1,641 1,663 1,636 1,649 82,400
2017/02/22 1,626 1,632 1,610 1,628 92,300
2017/02/21 1,614 1,667 1,608 1,636 179,000
2017/02/20 1,611 1,618 1,601 1,614 80,600
2017/02/17 1,624 1,636 1,603 1,613 113,500
2017/02/16 1,666 1,681 1,617 1,628 248,700
2017/02/15 1,534 1,653 1,523 1,652 328,700
2017/02/14 1,518 1,530 1,491 1,517 98,000
2017/02/13 1,504 1,507 1,492 1,500 78,700
2017/02/10 1,474 1,483 1,459 1,483 61,100
2017/02/09 1,445 1,450 1,440 1,447 53,700
2017/02/08 1,446 1,457 1,437 1,456 35,800
2017/02/07 1,428 1,453 1,427 1,443 62,500
2017/02/06 1,462 1,462 1,437 1,449 52,700
2017/02/03 1,450 1,461 1,440 1,448 59,400
2017/02/02 1,487 1,496 1,451 1,452 98,100
2017/02/01 1,463 1,486 1,444 1,484 55,700
2017/01/31 1,500 1,500 1,465 1,480 63,000
2017/01/30 1,516 1,516 1,494 1,510 41,400
2017/01/27 1,532 1,535 1,514 1,524 78,300
2017/01/26 1,520 1,538 1,507 1,533 96,700
2017/01/25 1,500 1,521 1,496 1,518 90,100
2017/01/24 1,479 1,497 1,475 1,492 90,600
2017/01/23 1,471 1,492 1,468 1,482 96,600
2017/01/20 1,462 1,486 1,458 1,481 95,700
2017/01/19 1,452 1,466 1,446 1,462 71,200
2017/01/18 1,427 1,440 1,408 1,439 78,700
2017/01/17 1,456 1,456 1,429 1,430 68,900
2017/01/16 1,458 1,469 1,447 1,458 60,800
2017/01/13 1,474 1,481 1,469 1,478 66,900
2017/01/12 1,470 1,488 1,453 1,481 143,300
2017/01/11 1,444 1,466 1,441 1,463 87,900
2017/01/10 1,460 1,482 1,448 1,473 127,800
2017/01/06 1,467 1,474 1,456 1,468 96,100
2017/01/05 1,495 1,512 1,466 1,473 108,700
2017/01/04 1,454 1,494 1,447 1,492 144,200

このページの先頭へ