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
2021/12/30 996 1,002 990 994 38,800
2021/12/29 994 1,005 987 998 186,000
2021/12/28 1,002 1,016 995 1,014 275,500
2021/12/27 1,001 1,002 990 997 192,300
2021/12/24 1,000 1,000 988 990 329,000
2021/12/23 980 991 977 991 102,400
2021/12/22 979 983 968 975 141,300
2021/12/21 995 998 974 976 154,100
2021/12/20 1,021 1,022 990 990 158,200
2021/12/17 1,034 1,039 1,022 1,031 174,700
2021/12/16 1,042 1,048 1,031 1,035 73,500
2021/12/15 1,019 1,036 1,019 1,031 64,100
2021/12/14 1,017 1,029 1,016 1,018 53,500
2021/12/13 1,036 1,038 1,018 1,020 63,900
2021/12/10 1,031 1,032 1,023 1,025 130,900
2021/12/09 1,023 1,030 1,019 1,022 99,800
2021/12/08 1,025 1,030 1,012 1,029 111,200
2021/12/07 997 1,020 991 1,019 91,900
2021/12/06 987 997 983 991 83,900
2021/12/03 991 992 978 987 109,000
2021/12/02 981 1,001 976 977 107,600
2021/12/01 972 982 968 981 104,100
2021/11/30 976 989 971 972 181,400
2021/11/29 988 991 972 978 112,100
2021/11/26 997 997 986 991 101,200
2021/11/25 1,004 1,007 994 1,000 40,900
2021/11/24 1,007 1,014 1,001 1,004 47,100
2021/11/22 994 1,003 991 999 68,300
2021/11/19 1,003 1,004 991 995 120,000
2021/11/18 1,000 1,002 990 998 78,500
2021/11/17 1,004 1,012 999 1,003 70,300
2021/11/16 1,024 1,024 992 999 183,100
2021/11/15 1,072 1,072 1,018 1,025 269,800
2021/11/12 1,080 1,089 1,075 1,089 131,200
2021/11/11 1,073 1,084 1,064 1,084 107,100
2021/11/10 1,089 1,089 1,068 1,072 69,500
2021/11/09 1,093 1,096 1,079 1,079 41,800
2021/11/08 1,097 1,104 1,085 1,091 61,500
2021/11/05 1,085 1,109 1,080 1,094 65,700
2021/11/04 1,102 1,111 1,069 1,069 112,900
2021/11/02 1,114 1,115 1,097 1,098 31,300
2021/11/01 1,115 1,122 1,109 1,122 36,700
2021/10/29 1,084 1,100 1,074 1,098 73,800
2021/10/28 1,097 1,109 1,085 1,085 76,400
2021/10/27 1,113 1,117 1,104 1,105 17,900
2021/10/26 1,110 1,117 1,107 1,113 33,500
2021/10/25 1,097 1,113 1,097 1,100 27,500
2021/10/22 1,095 1,109 1,094 1,099 26,000
2021/10/21 1,110 1,123 1,107 1,107 26,200
2021/10/20 1,134 1,134 1,110 1,114 25,700
2021/10/19 1,140 1,140 1,124 1,131 19,700
2021/10/18 1,145 1,145 1,125 1,141 29,700
2021/10/15 1,110 1,132 1,109 1,130 39,100
2021/10/14 1,101 1,111 1,098 1,105 46,300
2021/10/13 1,125 1,125 1,105 1,105 51,800
2021/10/12 1,133 1,137 1,124 1,129 39,000
2021/10/11 1,122 1,141 1,122 1,141 28,700
2021/10/08 1,120 1,128 1,109 1,116 94,200
2021/10/07 1,120 1,120 1,100 1,100 50,800
2021/10/06 1,119 1,133 1,108 1,113 58,600
2021/10/05 1,131 1,136 1,105 1,111 78,000
2021/10/04 1,170 1,170 1,139 1,151 102,300
2021/10/01 1,157 1,157 1,114 1,122 91,400
2021/09/30 1,180 1,192 1,170 1,176 54,800
2021/09/29 1,196 1,196 1,171 1,176 163,800
2021/09/28 1,219 1,219 1,191 1,214 81,600
2021/09/27 1,233 1,240 1,218 1,219 122,800
2021/09/24 1,201 1,224 1,201 1,218 98,300
2021/09/22 1,212 1,217 1,196 1,196 53,800
2021/09/21 1,201 1,227 1,200 1,218 50,900
2021/09/17 1,238 1,247 1,224 1,243 105,200
2021/09/16 1,219 1,233 1,219 1,232 65,100
2021/09/15 1,229 1,229 1,203 1,219 41,800
2021/09/14 1,214 1,240 1,210 1,240 77,000
2021/09/13 1,196 1,215 1,192 1,215 41,000
2021/09/10 1,170 1,203 1,170 1,203 114,000
2021/09/09 1,180 1,180 1,163 1,169 52,400
2021/09/08 1,172 1,180 1,170 1,180 63,200
2021/09/07 1,155 1,169 1,154 1,168 74,600
2021/09/06 1,153 1,153 1,134 1,139 38,600
2021/09/03 1,119 1,146 1,119 1,139 68,000
2021/09/02 1,119 1,126 1,110 1,119 66,900
2021/09/01 1,132 1,144 1,122 1,122 58,600
2021/08/31 1,139 1,152 1,134 1,141 74,800
2021/08/30 1,123 1,144 1,119 1,144 54,300
2021/08/27 1,103 1,109 1,100 1,105 31,800
2021/08/26 1,114 1,114 1,099 1,103 38,900
2021/08/25 1,120 1,126 1,107 1,110 33,500
2021/08/24 1,112 1,118 1,108 1,115 50,800
2021/08/23 1,109 1,117 1,103 1,109 49,400
2021/08/20 1,091 1,095 1,083 1,090 51,000
2021/08/19 1,113 1,113 1,090 1,091 34,400
2021/08/18 1,130 1,130 1,114 1,118 36,100
2021/08/17 1,130 1,140 1,125 1,125 40,400
2021/08/16 1,151 1,151 1,129 1,129 66,200
2021/08/13 1,145 1,158 1,143 1,152 56,200
2021/08/12 1,134 1,151 1,131 1,145 83,000
2021/08/11 1,123 1,136 1,123 1,134 126,300
2021/08/10 1,120 1,130 1,115 1,117 109,500
2021/08/06 1,125 1,126 1,101 1,114 210,700
2021/08/05 1,112 1,132 1,108 1,130 123,100
2021/08/04 1,122 1,122 1,105 1,120 99,600
2021/08/03 1,096 1,118 1,089 1,117 136,000
2021/08/02 1,082 1,103 1,080 1,100 86,600
2021/07/30 1,077 1,079 1,064 1,070 110,500
2021/07/29 1,063 1,090 1,056 1,084 415,500
2021/07/28 1,059 1,069 1,056 1,061 77,200
2021/07/27 1,054 1,069 1,053 1,067 78,700
2021/07/26 1,050 1,051 1,039 1,047 91,300
2021/07/21 1,026 1,032 1,021 1,024 74,500
2021/07/20 1,026 1,027 1,009 1,012 94,000
2021/07/19 1,031 1,040 1,026 1,027 97,300
2021/07/16 1,032 1,043 1,030 1,042 91,400
2021/07/15 1,038 1,044 1,033 1,036 100,200
2021/07/14 1,030 1,039 1,024 1,037 42,100
2021/07/13 1,020 1,035 1,019 1,033 88,200
2021/07/12 1,000 1,022 1,000 1,020 95,000
2021/07/09 964 986 953 985 189,000
2021/07/08 990 990 976 976 182,500
2021/07/07 1,000 1,002 991 991 129,000
2021/07/06 1,009 1,012 1,003 1,007 53,200
2021/07/05 1,017 1,019 1,009 1,009 45,800
2021/07/02 1,010 1,021 1,010 1,017 44,400
2021/07/01 1,015 1,021 1,003 1,004 61,900
2021/06/30 1,028 1,038 1,011 1,011 123,200
2021/06/29 1,034 1,037 1,019 1,028 114,800
2021/06/28 1,053 1,060 1,048 1,056 125,600
2021/06/25 1,053 1,057 1,039 1,051 71,100
2021/06/24 1,039 1,050 1,034 1,040 53,000
2021/06/23 1,056 1,057 1,039 1,040 58,300
2021/06/22 1,044 1,055 1,033 1,055 81,500
2021/06/21 1,049 1,049 1,018 1,018 104,700
2021/06/18 1,061 1,066 1,053 1,054 111,100
2021/06/17 1,074 1,074 1,055 1,055 56,600
2021/06/16 1,064 1,075 1,063 1,068 70,400
2021/06/15 1,053 1,075 1,052 1,070 103,800
2021/06/14 1,051 1,054 1,042 1,046 45,800
2021/06/11 1,050 1,054 1,041 1,046 107,900
2021/06/10 1,047 1,062 1,042 1,058 69,600
2021/06/09 1,057 1,059 1,048 1,051 42,700
2021/06/08 1,036 1,053 1,035 1,049 78,900
2021/06/07 1,050 1,058 1,041 1,043 125,400
2021/06/04 1,041 1,047 1,036 1,046 66,100
2021/06/03 1,027 1,040 1,025 1,034 88,000
2021/06/02 1,026 1,035 1,022 1,026 77,200
2021/06/01 1,023 1,032 1,017 1,028 83,000
2021/05/31 1,036 1,036 1,016 1,019 74,300
2021/05/28 1,022 1,036 1,017 1,036 96,400
2021/05/27 1,025 1,030 1,008 1,008 115,400
2021/05/26 1,036 1,036 1,023 1,027 72,500
2021/05/25 1,045 1,048 1,038 1,039 84,700
2021/05/24 1,040 1,068 1,040 1,054 101,200
2021/05/21 1,050 1,054 1,036 1,049 83,400
2021/05/20 1,048 1,061 1,048 1,054 57,300
2021/05/19 1,042 1,065 1,042 1,054 86,000
2021/05/18 1,052 1,057 1,035 1,057 78,300
2021/05/17 1,099 1,112 1,041 1,048 178,900
2021/05/14 1,038 1,066 1,038 1,055 164,800
2021/05/13 1,047 1,056 1,033 1,038 130,300
2021/05/12 1,069 1,073 1,048 1,062 136,500
2021/05/11 1,076 1,092 1,074 1,079 150,200
2021/05/10 1,072 1,089 1,071 1,086 117,400
2021/05/07 1,051 1,081 1,048 1,072 226,200
2021/05/06 1,022 1,053 1,021 1,048 169,500
2021/04/30 1,008 1,021 1,007 1,016 179,900
2021/04/28 1,010 1,015 1,004 1,009 119,900
2021/04/27 1,022 1,022 1,012 1,014 135,400
2021/04/26 1,031 1,035 1,026 1,029 131,600
2021/04/23 1,035 1,037 1,025 1,031 81,200
2021/04/22 1,037 1,050 1,033 1,046 84,800
2021/04/21 1,025 1,034 1,018 1,028 189,900
2021/04/20 1,035 1,045 1,030 1,038 108,700
2021/04/19 1,041 1,052 1,041 1,045 62,900
2021/04/16 1,039 1,044 1,030 1,044 60,300
2021/04/15 1,029 1,047 1,029 1,039 67,600
2021/04/14 1,037 1,037 1,026 1,031 78,600
2021/04/13 1,043 1,051 1,036 1,041 77,500
2021/04/12 1,048 1,049 1,035 1,035 68,600
2021/04/09 1,040 1,052 1,037 1,038 104,400
2021/04/08 1,058 1,060 1,038 1,042 98,300
2021/04/07 1,055 1,072 1,046 1,072 120,800
2021/04/06 1,057 1,060 1,037 1,055 198,000
2021/04/05 1,068 1,074 1,056 1,060 171,700
2021/04/02 1,073 1,080 1,060 1,068 99,400
2021/04/01 1,066 1,084 1,064 1,072 149,500
2021/03/31 1,072 1,076 1,062 1,064 112,400
2021/03/30 1,080 1,086 1,058 1,086 162,700
2021/03/29 1,108 1,117 1,075 1,091 164,800
2021/03/26 1,109 1,114 1,095 1,098 153,500
2021/03/25 1,073 1,105 1,073 1,105 165,000
2021/03/24 1,104 1,107 1,061 1,062 175,200
2021/03/23 1,117 1,148 1,109 1,120 188,900
2021/03/22 1,115 1,121 1,099 1,114 134,300
2021/03/19 1,120 1,130 1,115 1,125 157,400
2021/03/18 1,121 1,127 1,113 1,123 101,500
2021/03/17 1,114 1,121 1,093 1,121 119,000
2021/03/16 1,107 1,129 1,104 1,128 161,800
2021/03/15 1,108 1,122 1,096 1,118 172,600
2021/03/12 1,086 1,106 1,079 1,106 232,800
2021/03/11 1,093 1,111 1,087 1,095 135,200
2021/03/10 1,100 1,104 1,083 1,086 72,300
2021/03/09 1,115 1,116 1,095 1,110 101,400
2021/03/08 1,112 1,117 1,088 1,093 102,000
2021/03/05 1,096 1,099 1,078 1,097 138,900
2021/03/04 1,080 1,105 1,080 1,104 82,700
2021/03/03 1,100 1,103 1,090 1,096 89,800
2021/03/02 1,106 1,106 1,083 1,094 127,000
2021/03/01 1,090 1,119 1,086 1,114 121,000
2021/02/26 1,095 1,110 1,069 1,071 154,400
2021/02/25 1,085 1,096 1,078 1,093 96,600
2021/02/24 1,102 1,112 1,084 1,085 91,400
2021/02/22 1,079 1,110 1,079 1,103 113,100
2021/02/19 1,110 1,112 1,095 1,098 94,600
2021/02/18 1,115 1,118 1,088 1,094 99,500
2021/02/17 1,111 1,135 1,103 1,119 106,900
2021/02/16 1,109 1,110 1,093 1,098 119,000
2021/02/15 1,100 1,113 1,071 1,109 227,000
2021/02/12 1,090 1,099 1,077 1,078 76,600
2021/02/10 1,110 1,114 1,089 1,089 68,400
2021/02/09 1,127 1,134 1,111 1,121 154,600
2021/02/08 1,101 1,130 1,101 1,127 167,500
2021/02/05 1,104 1,104 1,088 1,097 140,200
2021/02/04 1,080 1,106 1,079 1,093 132,900
2021/02/03 1,053 1,086 1,053 1,083 127,700
2021/02/02 1,050 1,065 1,050 1,053 84,600
2021/02/01 1,045 1,072 1,045 1,055 104,000
2021/01/29 1,051 1,092 1,051 1,059 159,500
2021/01/28 1,040 1,056 1,039 1,051 133,100
2021/01/27 1,066 1,071 1,054 1,057 115,000
2021/01/26 1,050 1,066 1,046 1,057 142,700
2021/01/25 1,030 1,052 1,028 1,049 124,800
2021/01/22 1,035 1,050 1,028 1,039 102,100
2021/01/21 1,038 1,060 1,033 1,050 149,400
2021/01/20 1,034 1,061 1,034 1,057 174,400
2021/01/19 1,069 1,074 1,058 1,059 82,900
2021/01/18 1,061 1,080 1,060 1,074 64,400
2021/01/15 1,105 1,113 1,081 1,081 95,000
2021/01/14 1,132 1,140 1,122 1,123 78,300
2021/01/13 1,149 1,164 1,138 1,148 52,400
2021/01/12 1,152 1,158 1,142 1,157 31,300
2021/01/08 1,154 1,160 1,142 1,158 72,200
2021/01/07 1,139 1,185 1,139 1,163 124,700
2021/01/06 1,111 1,137 1,108 1,126 69,300
2021/01/05 1,110 1,121 1,098 1,108 64,700
2021/01/04 1,149 1,149 1,106 1,121 70,200

このページの先頭へ