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
2019/12/30 1,189 1,194 1,177 1,188 63,300
2019/12/27 1,158 1,196 1,148 1,190 170,900
2019/12/26 1,170 1,203 1,170 1,203 256,500
2019/12/25 1,196 1,197 1,162 1,165 156,400
2019/12/24 1,198 1,204 1,188 1,196 83,800
2019/12/23 1,208 1,213 1,194 1,196 88,500
2019/12/20 1,211 1,213 1,194 1,200 130,700
2019/12/19 1,224 1,228 1,200 1,207 144,400
2019/12/18 1,240 1,240 1,216 1,224 64,900
2019/12/17 1,234 1,245 1,227 1,243 83,600
2019/12/16 1,225 1,234 1,216 1,222 72,300
2019/12/13 1,249 1,254 1,217 1,225 218,800
2019/12/12 1,222 1,225 1,214 1,214 68,500
2019/12/11 1,228 1,229 1,213 1,221 63,400
2019/12/10 1,242 1,247 1,235 1,235 68,500
2019/12/09 1,248 1,253 1,232 1,242 94,800
2019/12/06 1,223 1,243 1,220 1,236 104,400
2019/12/05 1,219 1,228 1,207 1,213 105,000
2019/12/04 1,201 1,212 1,186 1,210 203,800
2019/12/03 1,195 1,209 1,181 1,209 145,100
2019/12/02 1,204 1,212 1,192 1,197 138,500
2019/11/29 1,180 1,190 1,176 1,187 114,700
2019/11/28 1,180 1,180 1,161 1,172 76,800
2019/11/27 1,164 1,174 1,156 1,171 80,900
2019/11/26 1,151 1,176 1,151 1,165 145,500
2019/11/25 1,150 1,162 1,142 1,151 81,100
2019/11/22 1,141 1,172 1,141 1,150 100,700
2019/11/21 1,150 1,156 1,119 1,135 130,200
2019/11/20 1,177 1,177 1,150 1,156 83,600
2019/11/19 1,174 1,180 1,164 1,177 83,400
2019/11/18 1,194 1,194 1,163 1,178 136,300
2019/11/15 1,200 1,211 1,193 1,201 112,900
2019/11/14 1,222 1,248 1,185 1,192 162,100
2019/11/13 1,278 1,278 1,242 1,243 137,500
2019/11/12 1,267 1,269 1,252 1,259 112,900
2019/11/11 1,250 1,268 1,246 1,267 141,800
2019/11/08 1,262 1,266 1,232 1,236 242,900
2019/11/07 1,251 1,259 1,244 1,249 225,600
2019/11/06 1,247 1,259 1,226 1,248 272,600
2019/11/05 1,238 1,239 1,219 1,234 176,000
2019/11/01 1,227 1,227 1,200 1,208 93,600
2019/10/31 1,231 1,241 1,227 1,234 119,700
2019/10/30 1,243 1,244 1,231 1,242 106,100
2019/10/29 1,262 1,262 1,238 1,242 83,200
2019/10/28 1,259 1,261 1,233 1,244 185,700
2019/10/25 1,253 1,254 1,243 1,251 113,900
2019/10/24 1,269 1,281 1,248 1,253 293,800
2019/10/23 1,199 1,260 1,195 1,252 342,700
2019/10/21 1,189 1,196 1,178 1,191 76,700
2019/10/18 1,195 1,213 1,185 1,185 207,300
2019/10/17 1,175 1,203 1,175 1,193 118,800
2019/10/16 1,196 1,209 1,179 1,186 118,400
2019/10/15 1,185 1,194 1,161 1,169 103,300
2019/10/11 1,150 1,164 1,142 1,162 135,600
2019/10/10 1,119 1,134 1,106 1,132 100,100
2019/10/09 1,106 1,119 1,089 1,119 96,500
2019/10/08 1,102 1,116 1,101 1,116 125,100
2019/10/07 1,091 1,094 1,077 1,089 107,700
2019/10/04 1,075 1,092 1,060 1,089 190,900
2019/10/03 1,071 1,083 1,066 1,082 210,800
2019/10/02 1,090 1,104 1,076 1,100 172,600
2019/10/01 1,119 1,121 1,079 1,106 254,400
2019/09/30 1,116 1,130 1,108 1,119 97,100
2019/09/27 1,140 1,140 1,117 1,129 133,800
2019/09/26 1,148 1,148 1,123 1,128 207,600
2019/09/25 1,137 1,137 1,116 1,125 173,200
2019/09/24 1,134 1,161 1,130 1,144 228,700
2019/09/20 1,117 1,144 1,101 1,139 201,400
2019/09/19 1,086 1,114 1,086 1,109 273,300
2019/09/18 1,084 1,087 1,062 1,074 253,200
2019/09/17 1,108 1,110 1,082 1,085 259,200
2019/09/13 1,100 1,121 1,091 1,119 263,100
2019/09/12 1,104 1,110 1,080 1,086 259,500
2019/09/11 1,077 1,103 1,077 1,100 233,500
2019/09/10 1,053 1,079 1,046 1,073 272,600
2019/09/09 1,010 1,045 1,010 1,038 243,600
2019/09/06 1,000 1,014 994 1,001 272,900
2019/09/05 963 982 959 974 191,400
2019/09/04 938 959 928 948 198,900
2019/09/03 909 953 908 937 324,500
2019/09/02 902 906 890 902 110,300
2019/08/30 900 913 896 909 136,300
2019/08/29 883 896 874 887 173,600
2019/08/28 868 878 865 869 114,000
2019/08/27 866 871 860 865 191,600
2019/08/26 864 864 850 862 218,300
2019/08/23 906 912 892 894 120,400
2019/08/22 907 907 890 897 134,400
2019/08/21 900 907 897 904 131,800
2019/08/20 902 918 896 918 126,400
2019/08/19 886 909 886 898 165,700
2019/08/16 885 888 862 882 236,200
2019/08/15 898 911 885 898 216,700
2019/08/14 929 938 918 929 243,900
2019/08/13 970 970 910 921 309,500
2019/08/09 955 955 935 940 91,200
2019/08/08 940 951 923 940 157,700
2019/08/07 949 959 934 943 226,600
2019/08/06 940 972 931 967 279,900
2019/08/05 1,002 1,008 948 976 134,100
2019/08/02 1,041 1,051 999 1,006 142,200
2019/08/01 1,077 1,077 1,053 1,070 225,600
2019/07/31 1,088 1,103 1,082 1,095 280,100
2019/07/30 1,074 1,120 1,074 1,095 195,400
2019/07/29 1,071 1,075 1,058 1,070 164,700
2019/07/26 1,064 1,074 1,048 1,074 180,800
2019/07/25 1,060 1,078 1,052 1,066 177,900
2019/07/24 1,082 1,087 1,044 1,049 180,500
2019/07/23 1,050 1,078 1,045 1,074 199,000
2019/07/22 1,038 1,064 1,038 1,047 169,900
2019/07/19 1,002 1,047 998 1,043 136,800
2019/07/18 1,013 1,013 991 998 182,100
2019/07/17 1,020 1,035 1,013 1,024 76,600
2019/07/16 1,012 1,031 1,005 1,030 87,300
2019/07/12 1,027 1,034 1,009 1,009 93,900
2019/07/11 1,037 1,039 1,014 1,032 117,100
2019/07/10 1,031 1,038 1,012 1,033 192,300
2019/07/09 1,051 1,068 1,046 1,049 198,400
2019/07/08 1,057 1,064 1,048 1,050 199,400
2019/07/05 1,060 1,060 1,045 1,054 147,900
2019/07/04 1,068 1,075 1,046 1,072 138,800
2019/07/03 1,057 1,063 1,015 1,061 362,300
2019/07/02 1,033 1,082 1,033 1,064 257,000
2019/07/01 1,025 1,040 1,020 1,036 264,000
2019/06/28 1,019 1,032 991 1,010 162,200
2019/06/27 979 1,024 977 1,021 132,300
2019/06/26 978 996 972 972 131,700
2019/06/25 992 1,002 986 994 130,000
2019/06/24 990 1,003 983 986 76,900
2019/06/21 987 990 975 985 122,700
2019/06/20 991 994 980 988 41,700
2019/06/19 982 993 979 985 110,800
2019/06/18 985 995 966 970 113,600
2019/06/17 980 992 967 973 150,200
2019/06/14 990 1,000 981 983 188,300
2019/06/13 970 991 965 987 166,200
2019/06/12 993 997 974 977 72,600
2019/06/11 976 994 975 993 61,500
2019/06/10 973 985 970 981 61,100
2019/06/07 945 964 932 964 64,700
2019/06/06 983 983 945 946 89,100
2019/06/05 950 981 950 979 157,400
2019/06/04 930 944 920 942 130,500
2019/06/03 925 938 910 919 169,300
2019/05/31 956 969 948 954 109,800
2019/05/30 947 970 944 970 125,600
2019/05/29 947 963 941 959 109,800
2019/05/28 976 977 960 967 125,900
2019/05/27 974 986 962 981 131,400
2019/05/24 933 965 932 961 118,900
2019/05/23 963 965 939 954 98,100
2019/05/22 988 995 966 970 119,000
2019/05/21 987 998 972 997 125,500
2019/05/20 993 1,017 992 998 135,400
2019/05/17 1,028 1,030 997 1,004 160,100
2019/05/16 1,005 1,023 980 1,006 426,100
2019/05/15 1,065 1,065 1,065 1,065 121,300
2019/05/14 896 921 888 915 148,500
2019/05/13 930 930 911 911 101,200
2019/05/10 928 950 925 934 125,100
2019/05/09 940 945 929 931 111,800
2019/05/08 961 965 944 946 140,000
2019/05/07 997 1,000 971 973 176,800
2019/04/26 1,015 1,015 996 1,009 105,700
2019/04/25 1,005 1,017 993 1,014 112,200
2019/04/24 1,025 1,033 1,003 1,004 108,200
2019/04/23 1,012 1,026 1,004 1,023 80,000
2019/04/22 1,028 1,030 1,008 1,012 83,500
2019/04/19 1,012 1,016 1,001 1,009 165,800
2019/04/18 1,044 1,050 1,009 1,013 181,400
2019/04/17 1,053 1,063 1,043 1,053 78,200
2019/04/16 1,063 1,063 1,046 1,050 61,200
2019/04/15 1,059 1,073 1,046 1,065 100,600
2019/04/12 1,051 1,062 1,033 1,036 82,200
2019/04/11 1,056 1,056 1,040 1,046 80,000
2019/04/10 1,051 1,062 1,040 1,060 85,200
2019/04/09 1,055 1,070 1,045 1,062 98,500
2019/04/08 1,076 1,079 1,056 1,061 103,800
2019/04/05 1,075 1,082 1,063 1,079 140,200
2019/04/04 1,074 1,093 1,063 1,076 170,900
2019/04/03 1,075 1,094 1,075 1,087 143,000
2019/04/02 1,085 1,094 1,078 1,084 91,700
2019/04/01 1,031 1,072 1,029 1,069 208,700
2019/03/29 1,030 1,048 1,020 1,021 161,300
2019/03/28 1,048 1,052 1,006 1,008 162,800
2019/03/27 1,027 1,064 1,025 1,063 181,600
2019/03/26 1,013 1,035 1,007 1,035 350,200
2019/03/25 1,040 1,041 1,006 1,011 159,400
2019/03/22 1,050 1,065 1,044 1,065 390,300
2019/03/20 1,054 1,063 1,035 1,040 236,100
2019/03/19 1,068 1,069 1,044 1,053 121,800
2019/03/18 1,076 1,080 1,063 1,078 324,100
2019/03/15 1,067 1,085 1,064 1,073 296,400
2019/03/14 1,087 1,087 1,056 1,056 171,000
2019/03/13 1,107 1,112 1,076 1,080 249,800
2019/03/12 1,104 1,110 1,082 1,091 326,100
2019/03/11 1,109 1,116 1,090 1,101 94,500
2019/03/08 1,129 1,139 1,112 1,115 132,100
2019/03/07 1,152 1,157 1,134 1,141 123,100
2019/03/06 1,177 1,177 1,156 1,160 69,200
2019/03/05 1,179 1,181 1,157 1,168 104,800
2019/03/04 1,183 1,183 1,165 1,166 101,500
2019/03/01 1,176 1,187 1,171 1,174 82,400
2019/02/28 1,188 1,188 1,161 1,177 125,100
2019/02/27 1,217 1,225 1,184 1,188 89,800
2019/02/26 1,202 1,213 1,195 1,212 119,000
2019/02/25 1,215 1,215 1,198 1,204 112,600
2019/02/22 1,190 1,201 1,178 1,199 158,900
2019/02/21 1,257 1,257 1,204 1,210 133,600
2019/02/20 1,245 1,245 1,220 1,235 100,000
2019/02/19 1,242 1,243 1,217 1,219 134,100
2019/02/18 1,232 1,253 1,217 1,249 92,200
2019/02/15 1,149 1,216 1,142 1,202 245,400
2019/02/14 1,278 1,305 1,269 1,276 123,500
2019/02/13 1,268 1,278 1,256 1,277 142,500
2019/02/12 1,231 1,263 1,229 1,262 142,700
2019/02/08 1,211 1,234 1,203 1,203 120,500
2019/02/07 1,236 1,243 1,227 1,230 117,500
2019/02/06 1,243 1,272 1,232 1,239 169,700
2019/02/05 1,229 1,236 1,218 1,236 132,600
2019/02/04 1,193 1,241 1,188 1,236 192,700
2019/02/01 1,190 1,206 1,183 1,192 110,500
2019/01/31 1,200 1,208 1,184 1,189 133,900
2019/01/30 1,200 1,222 1,187 1,191 168,400
2019/01/29 1,199 1,205 1,183 1,199 101,700
2019/01/28 1,204 1,206 1,192 1,193 87,100
2019/01/25 1,195 1,215 1,187 1,204 94,500
2019/01/24 1,184 1,193 1,169 1,192 71,700
2019/01/23 1,183 1,194 1,172 1,188 72,000
2019/01/22 1,235 1,243 1,197 1,201 64,300
2019/01/21 1,230 1,244 1,221 1,230 92,600
2019/01/18 1,193 1,231 1,183 1,219 109,600
2019/01/17 1,222 1,232 1,174 1,183 140,200
2019/01/16 1,224 1,258 1,216 1,229 115,200
2019/01/15 1,172 1,229 1,172 1,226 135,300
2019/01/11 1,188 1,194 1,181 1,187 109,800
2019/01/10 1,213 1,213 1,180 1,183 116,600
2019/01/09 1,234 1,244 1,219 1,229 86,800
2019/01/08 1,220 1,229 1,207 1,221 96,300
2019/01/07 1,212 1,230 1,198 1,215 124,700
2019/01/04 1,200 1,210 1,170 1,182 175,300

このページの先頭へ