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
2020/12/30 1,179 1,179 1,143 1,158 69,800
2020/12/29 1,163 1,185 1,151 1,185 215,600
2020/12/28 1,201 1,202 1,163 1,177 389,900
2020/12/25 1,178 1,202 1,172 1,202 202,000
2020/12/24 1,173 1,183 1,162 1,163 122,700
2020/12/23 1,167 1,167 1,142 1,166 91,700
2020/12/22 1,178 1,178 1,154 1,158 114,900
2020/12/21 1,210 1,214 1,175 1,185 126,000
2020/12/18 1,207 1,218 1,193 1,197 137,300
2020/12/17 1,203 1,208 1,192 1,204 74,500
2020/12/16 1,222 1,226 1,202 1,205 78,500
2020/12/15 1,211 1,233 1,202 1,218 125,700
2020/12/14 1,210 1,225 1,200 1,201 91,300
2020/12/11 1,203 1,217 1,197 1,211 105,500
2020/12/10 1,225 1,229 1,202 1,202 91,400
2020/12/09 1,208 1,225 1,200 1,223 109,400
2020/12/08 1,201 1,239 1,195 1,215 105,300
2020/12/07 1,229 1,238 1,200 1,200 117,400
2020/12/04 1,207 1,227 1,199 1,227 132,200
2020/12/03 1,205 1,208 1,183 1,195 116,500
2020/12/02 1,201 1,240 1,187 1,212 154,100
2020/12/01 1,156 1,186 1,154 1,181 111,600
2020/11/30 1,207 1,207 1,154 1,158 126,500
2020/11/27 1,205 1,230 1,200 1,208 152,000
2020/11/26 1,195 1,213 1,187 1,205 112,700
2020/11/25 1,204 1,220 1,190 1,190 69,100
2020/11/24 1,206 1,222 1,190 1,190 87,500
2020/11/20 1,165 1,169 1,154 1,165 81,000
2020/11/19 1,157 1,169 1,142 1,168 61,300
2020/11/18 1,143 1,156 1,129 1,142 54,000
2020/11/17 1,170 1,170 1,133 1,149 79,400
2020/11/16 1,117 1,169 1,117 1,157 129,500
2020/11/13 1,138 1,138 1,100 1,112 70,900
2020/11/12 1,128 1,138 1,120 1,137 72,500
2020/11/11 1,137 1,144 1,117 1,144 93,600
2020/11/10 1,150 1,162 1,112 1,120 143,500
2020/11/09 1,142 1,142 1,111 1,126 124,600
2020/11/06 1,105 1,140 1,100 1,133 71,600
2020/11/05 1,123 1,128 1,082 1,094 167,800
2020/11/04 1,117 1,167 1,091 1,141 123,700
2020/11/02 1,090 1,119 1,087 1,087 67,500
2020/10/30 1,103 1,119 1,080 1,085 59,500
2020/10/29 1,104 1,125 1,093 1,119 50,900
2020/10/28 1,104 1,124 1,089 1,119 43,500
2020/10/27 1,094 1,104 1,080 1,104 63,200
2020/10/26 1,121 1,133 1,105 1,117 113,500
2020/10/23 1,118 1,134 1,107 1,134 51,700
2020/10/22 1,145 1,147 1,117 1,118 62,700
2020/10/21 1,149 1,166 1,142 1,156 87,900
2020/10/20 1,139 1,211 1,134 1,149 154,900
2020/10/19 1,099 1,132 1,099 1,127 53,700
2020/10/16 1,083 1,096 1,078 1,090 36,500
2020/10/15 1,092 1,094 1,076 1,085 55,100
2020/10/14 1,115 1,119 1,096 1,103 95,200
2020/10/13 1,114 1,134 1,110 1,128 104,100
2020/10/12 1,123 1,147 1,107 1,124 122,100
2020/10/09 1,103 1,135 1,099 1,123 138,200
2020/10/08 1,096 1,116 1,085 1,099 126,300
2020/10/07 1,068 1,108 1,063 1,078 177,700
2020/10/06 1,070 1,074 1,061 1,071 34,600
2020/10/05 1,043 1,076 1,043 1,057 59,900
2020/10/02 1,054 1,059 1,023 1,025 44,100
2020/09/30 1,075 1,075 1,051 1,051 68,700
2020/09/29 1,070 1,089 1,051 1,083 80,400
2020/09/28 1,064 1,082 1,061 1,079 180,300
2020/09/25 1,045 1,063 1,036 1,049 113,600
2020/09/24 1,020 1,030 1,008 1,029 76,000
2020/09/23 1,004 1,032 1,004 1,029 90,000
2020/09/18 1,039 1,051 1,033 1,038 161,400
2020/09/17 1,047 1,047 1,008 1,031 118,100
2020/09/16 1,058 1,058 1,041 1,047 90,500
2020/09/15 1,063 1,063 1,042 1,062 63,500
2020/09/14 1,067 1,073 1,059 1,071 71,700
2020/09/11 1,069 1,076 1,042 1,050 83,400
2020/09/10 1,049 1,078 1,046 1,077 91,900
2020/09/09 1,036 1,053 1,023 1,045 113,900
2020/09/08 1,028 1,058 1,028 1,058 89,400
2020/09/07 1,000 1,034 1,000 1,028 72,200
2020/09/04 990 1,010 989 1,007 74,000
2020/09/03 995 1,016 995 1,004 66,900
2020/09/02 981 993 978 991 55,100
2020/09/01 972 983 965 982 82,900
2020/08/31 981 991 975 977 77,800
2020/08/28 1,007 1,014 974 990 93,600
2020/08/27 1,024 1,024 990 993 68,700
2020/08/26 984 1,026 969 1,014 152,900
2020/08/25 977 994 974 992 71,800
2020/08/24 970 971 951 962 67,500
2020/08/21 989 996 976 976 39,500
2020/08/20 981 991 975 990 58,700
2020/08/19 994 1,000 989 992 32,700
2020/08/18 991 1,005 988 999 40,700
2020/08/17 1,006 1,009 991 996 45,200
2020/08/14 1,012 1,019 993 1,008 59,300
2020/08/13 1,020 1,020 991 1,012 72,100
2020/08/12 979 1,011 979 1,001 71,700
2020/08/11 953 1,001 945 993 98,300
2020/08/07 1,002 1,008 989 998 62,200
2020/08/06 1,018 1,029 1,007 1,013 25,400
2020/08/05 1,014 1,031 999 1,019 68,200
2020/08/04 996 1,021 990 1,021 104,500
2020/08/03 983 1,013 983 1,012 34,000
2020/07/31 1,018 1,028 973 973 65,500
2020/07/30 1,033 1,042 1,019 1,023 28,900
2020/07/29 1,054 1,054 1,031 1,032 30,700
2020/07/28 1,075 1,075 1,038 1,046 60,000
2020/07/27 1,061 1,063 1,023 1,063 61,200
2020/07/22 1,067 1,074 1,048 1,048 40,200
2020/07/21 1,063 1,069 1,051 1,067 74,400
2020/07/20 1,056 1,069 1,035 1,068 40,900
2020/07/17 1,058 1,058 1,038 1,041 34,300
2020/07/16 1,070 1,072 1,049 1,052 51,200
2020/07/15 1,046 1,066 1,046 1,060 54,400
2020/07/14 1,049 1,059 1,032 1,043 50,500
2020/07/13 1,033 1,070 1,033 1,057 86,100
2020/07/10 1,040 1,044 1,010 1,011 103,400
2020/07/09 1,027 1,060 1,022 1,046 90,200
2020/07/08 1,055 1,055 1,026 1,026 84,700
2020/07/07 1,074 1,077 1,047 1,054 59,400
2020/07/06 1,048 1,066 1,043 1,062 70,500
2020/07/03 1,041 1,048 1,026 1,038 70,200
2020/07/02 1,029 1,038 1,013 1,021 113,500
2020/07/01 1,026 1,039 998 1,007 114,100
2020/06/30 1,033 1,049 1,026 1,026 114,500
2020/06/29 1,010 1,018 997 1,011 107,000
2020/06/26 1,029 1,048 1,026 1,032 144,400
2020/06/25 1,002 1,019 999 1,009 84,500
2020/06/24 1,043 1,044 1,011 1,011 74,700
2020/06/23 1,030 1,055 1,026 1,042 114,900
2020/06/22 988 1,019 988 1,012 83,200
2020/06/19 1,015 1,015 995 996 118,700
2020/06/18 1,016 1,021 994 1,015 80,400
2020/06/17 1,024 1,034 1,013 1,030 86,600
2020/06/16 989 1,030 985 1,022 147,700
2020/06/15 993 1,004 974 974 120,100
2020/06/12 995 1,011 989 1,005 179,100
2020/06/11 1,086 1,109 1,043 1,044 227,600
2020/06/10 1,118 1,125 1,085 1,087 274,700
2020/06/09 1,096 1,098 1,064 1,076 121,300
2020/06/08 1,091 1,102 1,084 1,089 156,900
2020/06/05 1,074 1,077 1,061 1,069 164,300
2020/06/04 1,087 1,087 1,055 1,074 128,800
2020/06/03 1,095 1,097 1,064 1,079 129,700
2020/06/02 1,066 1,069 1,050 1,065 87,300
2020/06/01 1,070 1,075 1,054 1,058 50,000
2020/05/29 1,084 1,087 1,056 1,073 186,200
2020/05/28 1,072 1,089 1,056 1,084 157,500
2020/05/27 998 1,058 985 1,042 188,600
2020/05/26 985 1,015 976 1,010 132,400
2020/05/25 953 966 949 966 73,900
2020/05/22 961 963 931 939 74,800
2020/05/21 951 958 942 955 84,200
2020/05/20 966 966 949 951 66,300
2020/05/19 975 979 949 963 59,500
2020/05/18 954 954 933 942 41,900
2020/05/15 944 951 920 939 62,100
2020/05/14 957 970 943 944 62,100
2020/05/13 962 968 947 957 105,900
2020/05/12 987 987 970 977 64,600
2020/05/11 978 994 978 993 56,700
2020/05/08 968 981 967 978 68,200
2020/05/07 928 955 924 953 116,400
2020/05/01 954 956 931 935 62,800
2020/04/30 969 978 960 965 103,300
2020/04/28 933 940 924 935 79,300
2020/04/27 937 940 921 934 100,600
2020/04/24 919 923 908 914 79,400
2020/04/23 881 921 874 919 135,000
2020/04/22 850 859 841 845 92,000
2020/04/21 870 875 853 858 69,900
2020/04/20 884 888 871 882 45,200
2020/04/17 899 911 867 870 98,900
2020/04/16 850 887 850 887 93,400
2020/04/15 880 883 845 853 116,400
2020/04/14 860 884 853 876 69,100
2020/04/13 886 887 861 862 52,200
2020/04/10 882 898 858 888 88,700
2020/04/09 886 894 870 878 95,600
2020/04/08 882 888 856 881 193,500
2020/04/07 876 887 854 881 123,500
2020/04/06 827 864 811 861 105,600
2020/04/03 812 837 801 812 100,600
2020/04/02 834 855 821 824 107,300
2020/04/01 900 903 843 849 108,000
2020/03/31 942 944 891 909 118,300
2020/03/30 919 946 891 945 176,700
2020/03/27 901 920 885 920 192,600
2020/03/26 870 879 825 866 280,200
2020/03/25 847 859 829 855 258,900
2020/03/24 790 829 784 817 239,800
2020/03/23 710 794 691 777 270,100
2020/03/19 736 745 687 705 288,600
2020/03/18 730 747 704 706 336,400
2020/03/17 740 750 717 734 346,500
2020/03/16 761 793 750 750 292,100
2020/03/13 762 779 727 746 318,400
2020/03/12 827 846 790 792 304,300
2020/03/11 858 884 832 845 220,800
2020/03/10 820 849 788 843 404,100
2020/03/09 852 862 797 805 257,800
2020/03/06 893 900 880 881 221,800
2020/03/05 953 953 918 923 262,700
2020/03/04 954 970 939 948 251,400
2020/03/03 963 985 939 941 214,300
2020/03/02 929 984 916 963 168,000
2020/02/28 957 976 940 944 173,000
2020/02/27 1,053 1,053 1,013 1,016 149,300
2020/02/26 1,044 1,057 1,026 1,053 119,800
2020/02/25 1,070 1,094 1,054 1,059 152,800
2020/02/21 1,157 1,174 1,155 1,160 108,600
2020/02/20 1,163 1,178 1,149 1,156 62,200
2020/02/19 1,173 1,182 1,162 1,163 69,200
2020/02/18 1,127 1,172 1,126 1,150 98,300
2020/02/17 1,180 1,194 1,121 1,146 195,100
2020/02/14 1,212 1,227 1,172 1,217 94,900
2020/02/13 1,240 1,245 1,213 1,225 78,400
2020/02/12 1,244 1,245 1,226 1,234 41,400
2020/02/10 1,240 1,256 1,227 1,246 151,500
2020/02/07 1,260 1,260 1,223 1,233 86,700
2020/02/06 1,222 1,259 1,222 1,251 140,400
2020/02/05 1,183 1,214 1,179 1,204 87,200
2020/02/04 1,139 1,179 1,139 1,178 69,800
2020/02/03 1,133 1,167 1,120 1,144 132,500
2020/01/31 1,129 1,165 1,128 1,158 81,200
2020/01/30 1,136 1,136 1,107 1,113 80,100
2020/01/29 1,111 1,144 1,107 1,136 96,200
2020/01/28 1,096 1,126 1,083 1,119 109,400
2020/01/27 1,137 1,149 1,115 1,126 75,900
2020/01/24 1,158 1,168 1,140 1,144 74,900
2020/01/23 1,172 1,178 1,156 1,171 70,900
2020/01/22 1,158 1,196 1,158 1,181 82,200
2020/01/21 1,153 1,173 1,153 1,164 49,800
2020/01/20 1,141 1,168 1,141 1,162 48,900
2020/01/17 1,137 1,155 1,136 1,150 63,300
2020/01/16 1,140 1,154 1,127 1,130 76,500
2020/01/15 1,155 1,159 1,136 1,142 60,000
2020/01/14 1,166 1,169 1,152 1,163 61,300
2020/01/10 1,164 1,171 1,164 1,166 60,900
2020/01/09 1,163 1,171 1,157 1,159 43,900
2020/01/08 1,137 1,158 1,129 1,144 116,800
2020/01/07 1,150 1,179 1,148 1,176 101,500
2020/01/06 1,153 1,168 1,129 1,140 149,500

このページの先頭へ