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
2023/12/29 1,360 1,372 1,344 1,358 139,000
2023/12/28 1,332 1,364 1,332 1,360 274,100
2023/12/27 1,329 1,342 1,321 1,338 462,600
2023/12/26 1,331 1,335 1,320 1,325 280,500
2023/12/25 1,329 1,342 1,316 1,335 351,000
2023/12/22 1,306 1,321 1,306 1,315 174,600
2023/12/21 1,288 1,305 1,288 1,300 160,500
2023/12/20 1,298 1,322 1,295 1,310 127,200
2023/12/19 1,294 1,304 1,281 1,296 148,000
2023/12/18 1,292 1,305 1,281 1,296 155,400
2023/12/15 1,302 1,329 1,302 1,312 132,000
2023/12/14 1,320 1,321 1,294 1,300 159,400
2023/12/13 1,363 1,374 1,324 1,324 188,800
2023/12/12 1,315 1,370 1,309 1,370 277,400
2023/12/11 1,324 1,325 1,301 1,318 124,000
2023/12/08 1,319 1,324 1,292 1,297 252,600
2023/12/07 1,320 1,325 1,310 1,320 104,600
2023/12/06 1,298 1,332 1,297 1,330 152,200
2023/12/05 1,289 1,301 1,283 1,289 112,900
2023/12/04 1,274 1,293 1,266 1,289 292,200
2023/12/01 1,304 1,308 1,290 1,290 218,100
2023/11/30 1,303 1,311 1,295 1,307 193,400
2023/11/29 1,309 1,321 1,309 1,313 92,600
2023/11/28 1,330 1,331 1,312 1,327 120,400
2023/11/27 1,337 1,343 1,324 1,334 97,200
2023/11/24 1,348 1,350 1,327 1,328 86,200
2023/11/22 1,326 1,359 1,325 1,354 109,200
2023/11/21 1,310 1,325 1,301 1,320 110,700
2023/11/20 1,333 1,333 1,316 1,316 130,800
2023/11/17 1,321 1,336 1,318 1,333 107,400
2023/11/16 1,351 1,355 1,315 1,323 95,600
2023/11/15 1,398 1,398 1,358 1,375 135,700
2023/11/14 1,382 1,402 1,352 1,392 247,900
2023/11/13 1,350 1,370 1,321 1,341 267,000
2023/11/10 1,275 1,285 1,264 1,280 102,800
2023/11/09 1,278 1,289 1,262 1,283 83,000
2023/11/08 1,292 1,294 1,259 1,274 201,900
2023/11/07 1,300 1,312 1,285 1,285 122,200
2023/11/06 1,300 1,307 1,295 1,300 152,600
2023/11/02 1,282 1,288 1,268 1,277 80,700
2023/11/01 1,268 1,279 1,261 1,272 120,900
2023/10/31 1,240 1,255 1,235 1,249 139,900
2023/10/30 1,249 1,251 1,227 1,241 114,700
2023/10/27 1,234 1,249 1,225 1,249 170,900
2023/10/26 1,219 1,221 1,200 1,213 129,900
2023/10/25 1,221 1,231 1,213 1,217 127,600
2023/10/24 1,204 1,204 1,157 1,197 136,300
2023/10/23 1,221 1,224 1,197 1,197 148,400
2023/10/20 1,205 1,241 1,201 1,222 161,000
2023/10/19 1,214 1,227 1,205 1,215 65,300
2023/10/18 1,248 1,250 1,218 1,231 113,500
2023/10/17 1,229 1,238 1,213 1,220 97,600
2023/10/16 1,235 1,235 1,204 1,211 100,300
2023/10/13 1,252 1,259 1,231 1,246 141,600
2023/10/12 1,260 1,265 1,251 1,263 89,600
2023/10/11 1,271 1,273 1,247 1,249 150,600
2023/10/10 1,246 1,266 1,235 1,265 112,800
2023/10/06 1,224 1,232 1,212 1,216 111,100
2023/10/05 1,212 1,222 1,204 1,210 150,000
2023/10/04 1,215 1,227 1,195 1,200 170,800
2023/10/03 1,259 1,259 1,228 1,234 309,600
2023/10/02 1,294 1,312 1,264 1,268 178,000
2023/09/29 1,323 1,323 1,277 1,288 144,700
2023/09/28 1,312 1,323 1,301 1,311 137,700
2023/09/27 1,339 1,343 1,318 1,337 152,900
2023/09/26 1,349 1,349 1,320 1,339 183,100
2023/09/25 1,322 1,344 1,314 1,337 163,900
2023/09/22 1,310 1,311 1,290 1,301 176,300
2023/09/21 1,327 1,344 1,321 1,323 91,900
2023/09/20 1,393 1,393 1,333 1,336 128,800
2023/09/19 1,390 1,398 1,373 1,391 150,700
2023/09/15 1,367 1,386 1,361 1,381 164,500
2023/09/14 1,350 1,365 1,341 1,356 105,700
2023/09/13 1,370 1,375 1,355 1,358 128,500
2023/09/12 1,370 1,374 1,355 1,365 87,900
2023/09/11 1,389 1,395 1,363 1,365 159,800
2023/09/08 1,370 1,382 1,356 1,375 227,500
2023/09/07 1,392 1,409 1,385 1,388 111,300
2023/09/06 1,380 1,395 1,371 1,392 96,100
2023/09/05 1,392 1,406 1,374 1,388 118,100
2023/09/04 1,392 1,402 1,377 1,386 126,500
2023/09/01 1,367 1,382 1,362 1,382 77,100
2023/08/31 1,360 1,379 1,352 1,367 190,900
2023/08/30 1,350 1,359 1,346 1,355 69,700
2023/08/29 1,336 1,349 1,326 1,342 58,200
2023/08/28 1,321 1,333 1,311 1,333 90,000
2023/08/25 1,307 1,313 1,296 1,305 75,500
2023/08/24 1,317 1,325 1,309 1,319 57,400
2023/08/23 1,300 1,322 1,291 1,317 123,400
2023/08/22 1,327 1,327 1,285 1,299 106,600
2023/08/21 1,326 1,327 1,302 1,304 118,200
2023/08/18 1,298 1,330 1,298 1,317 97,900
2023/08/17 1,336 1,357 1,288 1,317 267,000
2023/08/16 1,354 1,380 1,334 1,336 225,400
2023/08/15 1,315 1,356 1,296 1,353 229,400
2023/08/14 1,284 1,329 1,265 1,306 523,300
2023/08/10 1,255 1,287 1,236 1,284 405,900
2023/08/09 1,273 1,273 1,205 1,217 453,100
2023/08/08 1,222 1,348 1,205 1,330 835,900
2023/08/07 1,210 1,226 1,205 1,226 68,000
2023/08/04 1,190 1,212 1,181 1,210 92,900
2023/08/03 1,220 1,220 1,192 1,197 87,600
2023/08/02 1,222 1,252 1,220 1,229 100,200
2023/08/01 1,224 1,232 1,218 1,230 63,400
2023/07/31 1,236 1,243 1,222 1,224 96,200
2023/07/28 1,186 1,206 1,178 1,206 136,800
2023/07/27 1,216 1,216 1,202 1,204 151,300
2023/07/26 1,226 1,232 1,214 1,224 59,700
2023/07/25 1,228 1,236 1,223 1,225 33,900
2023/07/24 1,240 1,246 1,225 1,228 58,900
2023/07/21 1,224 1,236 1,212 1,228 110,100
2023/07/20 1,217 1,226 1,214 1,218 99,200
2023/07/19 1,208 1,213 1,193 1,211 81,600
2023/07/18 1,176 1,192 1,176 1,186 64,200
2023/07/14 1,191 1,199 1,162 1,176 91,500
2023/07/13 1,202 1,205 1,181 1,187 84,400
2023/07/12 1,237 1,237 1,193 1,201 120,600
2023/07/11 1,249 1,260 1,233 1,235 80,300
2023/07/10 1,240 1,250 1,237 1,237 92,700
2023/07/07 1,249 1,249 1,220 1,233 111,700
2023/07/06 1,269 1,269 1,240 1,244 102,400
2023/07/05 1,253 1,273 1,250 1,271 125,100
2023/07/04 1,251 1,266 1,235 1,250 262,600
2023/07/03 1,217 1,239 1,216 1,228 178,300
2023/06/30 1,217 1,225 1,198 1,212 76,100
2023/06/29 1,235 1,239 1,212 1,218 101,400
2023/06/28 1,242 1,255 1,238 1,246 244,300
2023/06/27 1,236 1,237 1,219 1,230 90,000
2023/06/26 1,238 1,252 1,226 1,236 77,200
2023/06/23 1,262 1,269 1,221 1,227 153,700
2023/06/22 1,271 1,278 1,263 1,265 66,200
2023/06/21 1,267 1,270 1,250 1,259 121,600
2023/06/20 1,255 1,270 1,249 1,270 88,900
2023/06/19 1,268 1,275 1,259 1,265 85,100
2023/06/16 1,233 1,255 1,217 1,254 240,700
2023/06/15 1,248 1,252 1,235 1,235 136,300
2023/06/14 1,235 1,255 1,231 1,248 118,400
2023/06/13 1,222 1,233 1,214 1,216 183,900
2023/06/12 1,229 1,239 1,223 1,234 76,600
2023/06/09 1,187 1,215 1,180 1,207 146,800
2023/06/08 1,206 1,218 1,181 1,187 234,400
2023/06/07 1,239 1,250 1,215 1,217 88,500
2023/06/06 1,213 1,226 1,194 1,223 117,300
2023/06/05 1,230 1,256 1,218 1,243 197,900
2023/06/02 1,152 1,210 1,149 1,209 208,200
2023/06/01 1,125 1,143 1,124 1,140 95,400
2023/05/31 1,129 1,149 1,103 1,140 315,900
2023/05/30 1,150 1,161 1,134 1,139 62,000
2023/05/29 1,196 1,197 1,155 1,159 140,400
2023/05/26 1,174 1,178 1,155 1,155 77,300
2023/05/25 1,165 1,171 1,155 1,170 88,700
2023/05/24 1,178 1,198 1,178 1,185 193,900
2023/05/23 1,198 1,206 1,176 1,192 110,400
2023/05/22 1,197 1,204 1,186 1,192 188,400
2023/05/19 1,178 1,192 1,169 1,191 314,500
2023/05/18 1,176 1,184 1,159 1,175 184,400
2023/05/17 1,162 1,180 1,160 1,176 78,800
2023/05/16 1,179 1,179 1,142 1,165 181,400
2023/05/15 1,170 1,185 1,165 1,179 238,800
2023/05/12 1,105 1,108 1,093 1,102 61,900
2023/05/11 1,100 1,103 1,093 1,097 39,300
2023/05/10 1,106 1,121 1,105 1,111 52,100
2023/05/09 1,117 1,127 1,108 1,127 45,000
2023/05/08 1,119 1,125 1,114 1,117 51,300
2023/05/02 1,124 1,133 1,102 1,124 76,900
2023/05/01 1,111 1,122 1,109 1,121 61,800
2023/04/28 1,100 1,104 1,090 1,104 59,900
2023/04/27 1,077 1,081 1,069 1,078 56,300
2023/04/26 1,083 1,083 1,068 1,081 77,200
2023/04/25 1,084 1,095 1,084 1,087 58,000
2023/04/24 1,075 1,077 1,070 1,076 32,200
2023/04/21 1,076 1,079 1,068 1,075 32,600
2023/04/20 1,072 1,079 1,066 1,076 36,200
2023/04/19 1,074 1,074 1,062 1,073 42,300
2023/04/18 1,072 1,078 1,069 1,077 43,600
2023/04/17 1,067 1,072 1,054 1,066 40,700
2023/04/14 1,066 1,072 1,059 1,067 78,100
2023/04/13 1,070 1,070 1,050 1,057 58,700
2023/04/12 1,057 1,072 1,054 1,072 54,100
2023/04/11 1,063 1,063 1,045 1,050 51,000
2023/04/10 1,050 1,055 1,036 1,043 55,400
2023/04/07 1,029 1,049 1,029 1,046 41,200
2023/04/06 1,038 1,044 1,029 1,032 63,600
2023/04/05 1,082 1,084 1,053 1,056 90,800
2023/04/04 1,064 1,096 1,064 1,094 193,000
2023/04/03 1,048 1,061 1,040 1,060 78,000
2023/03/31 1,038 1,046 1,032 1,035 76,500
2023/03/30 1,025 1,041 1,025 1,039 58,400
2023/03/29 1,015 1,037 1,010 1,035 122,800
2023/03/28 1,017 1,018 1,007 1,009 64,700
2023/03/27 1,010 1,013 1,000 1,007 78,500
2023/03/24 991 1,004 978 1,002 68,200
2023/03/23 979 999 976 997 75,900
2023/03/22 999 999 983 986 97,300
2023/03/20 967 986 964 971 96,300
2023/03/17 963 982 957 979 339,000
2023/03/16 931 954 929 953 195,100
2023/03/15 945 961 939 954 170,700
2023/03/14 971 981 936 945 188,600
2023/03/13 1,004 1,005 977 994 210,100
2023/03/10 1,052 1,062 1,028 1,032 177,500
2023/03/09 1,065 1,078 1,065 1,075 97,400
2023/03/08 1,048 1,059 1,043 1,059 98,300
2023/03/07 1,061 1,066 1,046 1,059 113,400
2023/03/06 1,069 1,069 1,048 1,058 113,100
2023/03/03 1,060 1,074 1,045 1,072 128,200
2023/03/02 1,034 1,073 1,032 1,063 157,300
2023/03/01 1,030 1,038 1,024 1,036 64,400
2023/02/28 1,048 1,048 1,032 1,034 99,900
2023/02/27 1,022 1,048 1,021 1,046 79,300
2023/02/24 1,013 1,022 1,010 1,021 70,100
2023/02/22 1,015 1,017 1,008 1,015 82,600
2023/02/21 1,023 1,031 1,021 1,030 80,600
2023/02/20 1,017 1,023 1,008 1,023 57,600
2023/02/17 1,010 1,025 1,007 1,014 64,600
2023/02/16 1,062 1,064 1,014 1,025 155,100
2023/02/15 1,097 1,105 1,059 1,062 61,600
2023/02/14 1,095 1,095 1,064 1,084 49,900
2023/02/13 1,078 1,089 1,078 1,081 28,000
2023/02/10 1,067 1,084 1,062 1,077 39,200
2023/02/09 1,071 1,093 1,071 1,088 37,300
2023/02/08 1,074 1,082 1,071 1,073 18,800
2023/02/07 1,067 1,077 1,067 1,074 15,300
2023/02/06 1,052 1,067 1,052 1,066 36,100
2023/02/03 1,048 1,054 1,028 1,041 59,400
2023/02/02 1,078 1,085 1,046 1,060 71,000
2023/02/01 1,095 1,097 1,075 1,078 29,400
2023/01/31 1,076 1,093 1,074 1,091 57,600
2023/01/30 1,066 1,077 1,052 1,074 109,600
2023/01/27 1,066 1,071 1,057 1,068 74,500
2023/01/26 1,073 1,073 1,062 1,064 44,600
2023/01/25 1,062 1,075 1,054 1,071 64,700
2023/01/24 1,048 1,059 1,040 1,056 57,600
2023/01/23 1,026 1,038 1,019 1,038 58,200
2023/01/20 1,011 1,026 1,009 1,025 28,400
2023/01/19 1,035 1,035 1,020 1,021 48,900
2023/01/18 1,021 1,050 1,017 1,040 47,700
2023/01/17 1,005 1,024 1,005 1,021 32,900
2023/01/16 1,014 1,021 1,006 1,011 38,900
2023/01/13 1,026 1,040 1,020 1,022 46,600
2023/01/12 1,031 1,036 1,029 1,035 29,700
2023/01/11 1,033 1,035 1,023 1,030 30,600
2023/01/10 1,029 1,039 1,023 1,024 46,300
2023/01/06 1,012 1,023 1,012 1,017 49,800
2023/01/05 996 1,016 984 1,012 114,800
2023/01/04 1,038 1,038 995 998 79,200

このページの先頭へ