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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,714 | 1,753 | 1,713 | 1,744 | 168,600 |
| 2024/12/27 | 1,681 | 1,706 | 1,673 | 1,698 | 251,300 |
| 2024/12/26 | 1,681 | 1,709 | 1,673 | 1,702 | 686,100 |
| 2024/12/25 | 1,679 | 1,681 | 1,665 | 1,679 | 227,900 |
| 2024/12/24 | 1,693 | 1,694 | 1,669 | 1,677 | 180,100 |
| 2024/12/23 | 1,668 | 1,687 | 1,662 | 1,680 | 250,900 |
| 2024/12/20 | 1,670 | 1,684 | 1,647 | 1,670 | 422,300 |
| 2024/12/19 | 1,622 | 1,679 | 1,616 | 1,670 | 216,200 |
| 2024/12/18 | 1,635 | 1,647 | 1,623 | 1,641 | 90,300 |
| 2024/12/17 | 1,643 | 1,652 | 1,628 | 1,628 | 101,500 |
| 2024/12/16 | 1,642 | 1,650 | 1,636 | 1,636 | 101,500 |
| 2024/12/13 | 1,645 | 1,667 | 1,639 | 1,649 | 156,300 |
| 2024/12/12 | 1,678 | 1,680 | 1,656 | 1,665 | 160,800 |
| 2024/12/11 | 1,668 | 1,676 | 1,646 | 1,657 | 139,700 |
| 2024/12/10 | 1,672 | 1,695 | 1,650 | 1,667 | 244,300 |
| 2024/12/09 | 1,636 | 1,643 | 1,613 | 1,642 | 192,000 |
| 2024/12/06 | 1,616 | 1,621 | 1,591 | 1,604 | 158,600 |
| 2024/12/05 | 1,620 | 1,635 | 1,614 | 1,629 | 164,500 |
| 2024/12/04 | 1,591 | 1,625 | 1,584 | 1,614 | 273,700 |
| 2024/12/03 | 1,548 | 1,612 | 1,538 | 1,591 | 267,000 |
| 2024/12/02 | 1,530 | 1,538 | 1,523 | 1,528 | 75,600 |
| 2024/11/29 | 1,539 | 1,547 | 1,522 | 1,524 | 122,900 |
| 2024/11/28 | 1,528 | 1,549 | 1,528 | 1,543 | 68,100 |
| 2024/11/27 | 1,550 | 1,550 | 1,508 | 1,536 | 157,800 |
| 2024/11/26 | 1,560 | 1,565 | 1,534 | 1,560 | 116,400 |
| 2024/11/25 | 1,560 | 1,575 | 1,556 | 1,563 | 194,900 |
| 2024/11/22 | 1,550 | 1,564 | 1,542 | 1,546 | 146,900 |
| 2024/11/21 | 1,525 | 1,542 | 1,525 | 1,528 | 66,500 |
| 2024/11/20 | 1,535 | 1,541 | 1,517 | 1,525 | 95,800 |
| 2024/11/19 | 1,535 | 1,544 | 1,520 | 1,534 | 111,700 |
| 2024/11/18 | 1,503 | 1,529 | 1,500 | 1,529 | 83,000 |
| 2024/11/15 | 1,515 | 1,535 | 1,511 | 1,517 | 104,500 |
| 2024/11/14 | 1,504 | 1,511 | 1,492 | 1,504 | 186,800 |
| 2024/11/13 | 1,505 | 1,510 | 1,495 | 1,503 | 123,700 |
| 2024/11/12 | 1,530 | 1,536 | 1,500 | 1,500 | 141,100 |
| 2024/11/11 | 1,578 | 1,578 | 1,488 | 1,509 | 308,100 |
| 2024/11/08 | 1,592 | 1,597 | 1,561 | 1,597 | 76,900 |
| 2024/11/07 | 1,557 | 1,588 | 1,557 | 1,578 | 101,900 |
| 2024/11/06 | 1,537 | 1,561 | 1,535 | 1,553 | 88,000 |
| 2024/11/05 | 1,535 | 1,542 | 1,527 | 1,534 | 69,700 |
| 2024/11/01 | 1,535 | 1,543 | 1,517 | 1,524 | 82,500 |
| 2024/10/31 | 1,545 | 1,562 | 1,535 | 1,553 | 89,400 |
| 2024/10/30 | 1,520 | 1,544 | 1,516 | 1,531 | 207,000 |
| 2024/10/29 | 1,529 | 1,537 | 1,522 | 1,522 | 78,800 |
| 2024/10/28 | 1,510 | 1,538 | 1,501 | 1,530 | 89,500 |
| 2024/10/25 | 1,528 | 1,533 | 1,498 | 1,514 | 96,900 |
| 2024/10/24 | 1,515 | 1,530 | 1,502 | 1,529 | 165,400 |
| 2024/10/23 | 1,554 | 1,558 | 1,534 | 1,537 | 60,200 |
| 2024/10/22 | 1,570 | 1,570 | 1,544 | 1,550 | 91,400 |
| 2024/10/21 | 1,584 | 1,592 | 1,568 | 1,573 | 61,900 |
| 2024/10/18 | 1,607 | 1,607 | 1,574 | 1,579 | 49,400 |
| 2024/10/17 | 1,573 | 1,604 | 1,566 | 1,594 | 87,400 |
| 2024/10/16 | 1,588 | 1,590 | 1,561 | 1,567 | 158,100 |
| 2024/10/15 | 1,608 | 1,618 | 1,586 | 1,614 | 148,000 |
| 2024/10/11 | 1,605 | 1,616 | 1,597 | 1,597 | 110,300 |
| 2024/10/10 | 1,627 | 1,627 | 1,593 | 1,605 | 119,600 |
| 2024/10/09 | 1,624 | 1,635 | 1,605 | 1,616 | 123,200 |
| 2024/10/08 | 1,628 | 1,630 | 1,613 | 1,617 | 144,900 |
| 2024/10/07 | 1,678 | 1,678 | 1,643 | 1,658 | 199,900 |
| 2024/10/04 | 1,635 | 1,652 | 1,635 | 1,646 | 41,800 |
| 2024/10/03 | 1,682 | 1,682 | 1,632 | 1,632 | 67,500 |
| 2024/10/02 | 1,623 | 1,654 | 1,620 | 1,626 | 88,600 |
| 2024/10/01 | 1,624 | 1,640 | 1,619 | 1,639 | 52,200 |
| 2024/09/30 | 1,623 | 1,628 | 1,602 | 1,611 | 117,500 |
| 2024/09/27 | 1,674 | 1,691 | 1,665 | 1,691 | 99,700 |
| 2024/09/26 | 1,656 | 1,663 | 1,640 | 1,663 | 219,400 |
| 2024/09/25 | 1,624 | 1,643 | 1,618 | 1,640 | 106,400 |
| 2024/09/24 | 1,634 | 1,635 | 1,614 | 1,626 | 98,900 |
| 2024/09/20 | 1,624 | 1,630 | 1,608 | 1,618 | 188,400 |
| 2024/09/19 | 1,589 | 1,611 | 1,579 | 1,599 | 110,500 |
| 2024/09/18 | 1,564 | 1,575 | 1,549 | 1,571 | 110,200 |
| 2024/09/17 | 1,545 | 1,552 | 1,524 | 1,552 | 116,000 |
| 2024/09/13 | 1,572 | 1,572 | 1,539 | 1,545 | 120,800 |
| 2024/09/12 | 1,582 | 1,600 | 1,567 | 1,582 | 108,400 |
| 2024/09/11 | 1,546 | 1,568 | 1,524 | 1,541 | 111,100 |
| 2024/09/10 | 1,563 | 1,574 | 1,556 | 1,557 | 96,800 |
| 2024/09/09 | 1,487 | 1,558 | 1,483 | 1,548 | 129,600 |
| 2024/09/06 | 1,578 | 1,580 | 1,524 | 1,546 | 133,000 |
| 2024/09/05 | 1,568 | 1,610 | 1,558 | 1,577 | 166,700 |
| 2024/09/04 | 1,627 | 1,631 | 1,583 | 1,591 | 127,200 |
| 2024/09/03 | 1,678 | 1,689 | 1,673 | 1,688 | 45,700 |
| 2024/09/02 | 1,704 | 1,704 | 1,647 | 1,662 | 90,500 |
| 2024/08/30 | 1,654 | 1,700 | 1,648 | 1,688 | 140,100 |
| 2024/08/29 | 1,627 | 1,651 | 1,627 | 1,650 | 87,300 |
| 2024/08/28 | 1,606 | 1,625 | 1,605 | 1,625 | 34,700 |
| 2024/08/27 | 1,594 | 1,631 | 1,594 | 1,631 | 54,500 |
| 2024/08/26 | 1,597 | 1,626 | 1,597 | 1,605 | 78,800 |
| 2024/08/23 | 1,610 | 1,612 | 1,588 | 1,595 | 90,800 |
| 2024/08/22 | 1,619 | 1,621 | 1,586 | 1,598 | 116,700 |
| 2024/08/21 | 1,599 | 1,617 | 1,596 | 1,603 | 60,600 |
| 2024/08/20 | 1,620 | 1,642 | 1,606 | 1,624 | 79,900 |
| 2024/08/19 | 1,626 | 1,651 | 1,599 | 1,610 | 103,700 |
| 2024/08/16 | 1,606 | 1,635 | 1,595 | 1,635 | 120,300 |
| 2024/08/15 | 1,574 | 1,600 | 1,559 | 1,566 | 161,900 |
| 2024/08/14 | 1,551 | 1,580 | 1,514 | 1,580 | 148,600 |
| 2024/08/13 | 1,429 | 1,557 | 1,429 | 1,556 | 257,000 |
| 2024/08/09 | 1,461 | 1,496 | 1,423 | 1,452 | 355,900 |
| 2024/08/08 | 1,435 | 1,473 | 1,401 | 1,431 | 223,900 |
| 2024/08/07 | 1,445 | 1,528 | 1,434 | 1,465 | 357,000 |
| 2024/08/06 | 1,419 | 1,542 | 1,419 | 1,510 | 224,100 |
| 2024/08/05 | 1,446 | 1,459 | 1,314 | 1,329 | 254,400 |
| 2024/08/02 | 1,631 | 1,637 | 1,566 | 1,573 | 219,000 |
| 2024/08/01 | 1,755 | 1,762 | 1,692 | 1,711 | 149,500 |
| 2024/07/31 | 1,721 | 1,783 | 1,721 | 1,781 | 118,600 |
| 2024/07/30 | 1,768 | 1,770 | 1,738 | 1,743 | 115,000 |
| 2024/07/29 | 1,732 | 1,764 | 1,727 | 1,749 | 124,400 |
| 2024/07/26 | 1,710 | 1,733 | 1,701 | 1,716 | 146,400 |
| 2024/07/25 | 1,708 | 1,728 | 1,700 | 1,715 | 162,000 |
| 2024/07/24 | 1,783 | 1,800 | 1,735 | 1,743 | 189,700 |
| 2024/07/23 | 1,798 | 1,814 | 1,787 | 1,787 | 88,500 |
| 2024/07/22 | 1,800 | 1,800 | 1,770 | 1,770 | 58,000 |
| 2024/07/19 | 1,787 | 1,804 | 1,775 | 1,789 | 81,900 |
| 2024/07/18 | 1,819 | 1,824 | 1,783 | 1,783 | 107,900 |
| 2024/07/17 | 1,852 | 1,879 | 1,843 | 1,849 | 100,700 |
| 2024/07/16 | 1,836 | 1,858 | 1,826 | 1,846 | 143,000 |
| 2024/07/12 | 1,790 | 1,824 | 1,785 | 1,817 | 157,300 |
| 2024/07/11 | 1,783 | 1,821 | 1,772 | 1,819 | 150,900 |
| 2024/07/10 | 1,780 | 1,780 | 1,750 | 1,767 | 137,500 |
| 2024/07/09 | 1,750 | 1,773 | 1,747 | 1,762 | 110,000 |
| 2024/07/08 | 1,780 | 1,783 | 1,741 | 1,750 | 177,100 |
| 2024/07/05 | 1,793 | 1,798 | 1,764 | 1,770 | 118,300 |
| 2024/07/04 | 1,808 | 1,819 | 1,781 | 1,793 | 89,700 |
| 2024/07/03 | 1,802 | 1,811 | 1,788 | 1,801 | 92,000 |
| 2024/07/02 | 1,826 | 1,838 | 1,797 | 1,810 | 127,800 |
| 2024/07/01 | 1,825 | 1,848 | 1,799 | 1,820 | 124,500 |
| 2024/06/28 | 1,781 | 1,809 | 1,775 | 1,804 | 148,900 |
| 2024/06/27 | 1,792 | 1,812 | 1,772 | 1,783 | 173,800 |
| 2024/06/26 | 1,820 | 1,830 | 1,805 | 1,812 | 239,500 |
| 2024/06/25 | 1,818 | 1,841 | 1,806 | 1,832 | 173,900 |
| 2024/06/24 | 1,833 | 1,848 | 1,790 | 1,819 | 204,900 |
| 2024/06/21 | 1,795 | 1,795 | 1,749 | 1,761 | 407,300 |
| 2024/06/20 | 1,786 | 1,800 | 1,771 | 1,785 | 183,200 |
| 2024/06/19 | 1,809 | 1,819 | 1,790 | 1,797 | 129,600 |
| 2024/06/18 | 1,835 | 1,838 | 1,804 | 1,814 | 113,800 |
| 2024/06/17 | 1,860 | 1,860 | 1,807 | 1,828 | 192,500 |
| 2024/06/14 | 1,804 | 1,852 | 1,802 | 1,850 | 210,500 |
| 2024/06/13 | 1,846 | 1,846 | 1,800 | 1,837 | 149,700 |
| 2024/06/12 | 1,830 | 1,843 | 1,818 | 1,822 | 135,200 |
| 2024/06/11 | 1,845 | 1,855 | 1,809 | 1,812 | 115,600 |
| 2024/06/10 | 1,788 | 1,828 | 1,788 | 1,821 | 110,700 |
| 2024/06/07 | 1,787 | 1,809 | 1,786 | 1,793 | 65,100 |
| 2024/06/06 | 1,795 | 1,824 | 1,780 | 1,794 | 125,400 |
| 2024/06/05 | 1,810 | 1,816 | 1,769 | 1,769 | 126,100 |
| 2024/06/04 | 1,860 | 1,866 | 1,825 | 1,838 | 162,800 |
| 2024/06/03 | 1,910 | 1,917 | 1,867 | 1,888 | 159,800 |
| 2024/05/31 | 1,860 | 1,913 | 1,860 | 1,908 | 271,400 |
| 2024/05/30 | 1,809 | 1,855 | 1,802 | 1,845 | 177,500 |
| 2024/05/29 | 1,790 | 1,830 | 1,788 | 1,817 | 211,900 |
| 2024/05/28 | 1,800 | 1,817 | 1,785 | 1,791 | 186,000 |
| 2024/05/27 | 1,764 | 1,780 | 1,736 | 1,766 | 198,900 |
| 2024/05/24 | 1,729 | 1,775 | 1,700 | 1,757 | 249,200 |
| 2024/05/23 | 1,717 | 1,717 | 1,681 | 1,700 | 122,600 |
| 2024/05/22 | 1,706 | 1,734 | 1,696 | 1,711 | 129,600 |
| 2024/05/21 | 1,727 | 1,729 | 1,704 | 1,706 | 126,200 |
| 2024/05/20 | 1,709 | 1,738 | 1,691 | 1,723 | 170,400 |
| 2024/05/17 | 1,676 | 1,716 | 1,654 | 1,709 | 185,100 |
| 2024/05/16 | 1,700 | 1,736 | 1,696 | 1,703 | 172,000 |
| 2024/05/15 | 1,800 | 1,805 | 1,669 | 1,691 | 378,000 |
| 2024/05/14 | 1,590 | 1,605 | 1,559 | 1,583 | 226,000 |
| 2024/05/13 | 1,578 | 1,592 | 1,567 | 1,587 | 123,100 |
| 2024/05/10 | 1,594 | 1,596 | 1,571 | 1,580 | 99,400 |
| 2024/05/09 | 1,590 | 1,604 | 1,570 | 1,595 | 100,500 |
| 2024/05/08 | 1,579 | 1,598 | 1,559 | 1,567 | 135,400 |
| 2024/05/07 | 1,581 | 1,591 | 1,572 | 1,589 | 77,600 |
| 2024/05/02 | 1,566 | 1,571 | 1,542 | 1,566 | 86,200 |
| 2024/05/01 | 1,600 | 1,600 | 1,574 | 1,585 | 60,500 |
| 2024/04/30 | 1,594 | 1,607 | 1,574 | 1,606 | 105,000 |
| 2024/04/26 | 1,545 | 1,583 | 1,532 | 1,571 | 158,800 |
| 2024/04/25 | 1,536 | 1,555 | 1,525 | 1,545 | 99,000 |
| 2024/04/24 | 1,536 | 1,568 | 1,536 | 1,553 | 139,600 |
| 2024/04/23 | 1,557 | 1,562 | 1,536 | 1,546 | 112,900 |
| 2024/04/22 | 1,545 | 1,564 | 1,536 | 1,557 | 148,800 |
| 2024/04/19 | 1,544 | 1,552 | 1,497 | 1,519 | 177,000 |
| 2024/04/18 | 1,559 | 1,591 | 1,556 | 1,580 | 87,500 |
| 2024/04/17 | 1,577 | 1,579 | 1,542 | 1,550 | 98,600 |
| 2024/04/16 | 1,631 | 1,631 | 1,585 | 1,590 | 79,100 |
| 2024/04/15 | 1,635 | 1,653 | 1,621 | 1,645 | 114,300 |
| 2024/04/12 | 1,670 | 1,683 | 1,638 | 1,642 | 215,600 |
| 2024/04/11 | 1,615 | 1,657 | 1,609 | 1,657 | 99,100 |
| 2024/04/10 | 1,627 | 1,635 | 1,621 | 1,625 | 56,600 |
| 2024/04/09 | 1,629 | 1,638 | 1,612 | 1,623 | 50,400 |
| 2024/04/08 | 1,614 | 1,644 | 1,612 | 1,628 | 77,000 |
| 2024/04/05 | 1,596 | 1,613 | 1,584 | 1,612 | 100,500 |
| 2024/04/04 | 1,600 | 1,631 | 1,589 | 1,606 | 163,800 |
| 2024/04/03 | 1,593 | 1,613 | 1,570 | 1,592 | 249,000 |
| 2024/04/02 | 1,510 | 1,530 | 1,510 | 1,527 | 154,300 |
| 2024/04/01 | 1,585 | 1,585 | 1,523 | 1,525 | 86,400 |
| 2024/03/29 | 1,585 | 1,590 | 1,559 | 1,574 | 97,300 |
| 2024/03/28 | 1,578 | 1,592 | 1,557 | 1,570 | 108,600 |
| 2024/03/27 | 1,570 | 1,593 | 1,557 | 1,579 | 130,300 |
| 2024/03/26 | 1,549 | 1,561 | 1,541 | 1,557 | 126,300 |
| 2024/03/25 | 1,550 | 1,567 | 1,537 | 1,549 | 132,500 |
| 2024/03/22 | 1,580 | 1,580 | 1,551 | 1,567 | 132,600 |
| 2024/03/21 | 1,569 | 1,587 | 1,543 | 1,580 | 177,900 |
| 2024/03/19 | 1,505 | 1,549 | 1,505 | 1,548 | 133,600 |
| 2024/03/18 | 1,467 | 1,513 | 1,457 | 1,500 | 156,700 |
| 2024/03/15 | 1,440 | 1,466 | 1,431 | 1,453 | 156,800 |
| 2024/03/14 | 1,407 | 1,450 | 1,400 | 1,450 | 137,900 |
| 2024/03/13 | 1,404 | 1,432 | 1,399 | 1,413 | 268,500 |
| 2024/03/12 | 1,328 | 1,350 | 1,305 | 1,344 | 131,700 |
| 2024/03/11 | 1,361 | 1,374 | 1,323 | 1,334 | 120,300 |
| 2024/03/08 | 1,345 | 1,401 | 1,345 | 1,384 | 122,600 |
| 2024/03/07 | 1,411 | 1,411 | 1,359 | 1,370 | 97,100 |
| 2024/03/06 | 1,395 | 1,408 | 1,385 | 1,396 | 149,500 |
| 2024/03/05 | 1,403 | 1,410 | 1,387 | 1,405 | 128,300 |
| 2024/03/04 | 1,431 | 1,431 | 1,377 | 1,392 | 202,300 |
| 2024/03/01 | 1,450 | 1,450 | 1,425 | 1,434 | 118,600 |
| 2024/02/29 | 1,428 | 1,454 | 1,428 | 1,444 | 155,300 |
| 2024/02/28 | 1,405 | 1,427 | 1,399 | 1,421 | 141,500 |
| 2024/02/27 | 1,405 | 1,413 | 1,396 | 1,402 | 145,200 |
| 2024/02/26 | 1,410 | 1,422 | 1,400 | 1,410 | 119,800 |
| 2024/02/22 | 1,382 | 1,393 | 1,375 | 1,389 | 124,500 |
| 2024/02/21 | 1,381 | 1,390 | 1,368 | 1,385 | 185,400 |
| 2024/02/20 | 1,392 | 1,403 | 1,379 | 1,381 | 146,600 |
| 2024/02/19 | 1,345 | 1,393 | 1,345 | 1,390 | 245,400 |
| 2024/02/16 | 1,336 | 1,360 | 1,328 | 1,349 | 250,500 |
| 2024/02/15 | 1,406 | 1,406 | 1,287 | 1,309 | 335,200 |
| 2024/02/14 | 1,459 | 1,459 | 1,414 | 1,436 | 153,300 |
| 2024/02/13 | 1,436 | 1,471 | 1,436 | 1,471 | 144,400 |
| 2024/02/09 | 1,419 | 1,436 | 1,408 | 1,425 | 88,000 |
| 2024/02/08 | 1,418 | 1,430 | 1,389 | 1,421 | 128,900 |
| 2024/02/07 | 1,410 | 1,424 | 1,407 | 1,421 | 106,900 |
| 2024/02/06 | 1,420 | 1,424 | 1,405 | 1,410 | 91,900 |
| 2024/02/05 | 1,428 | 1,429 | 1,416 | 1,428 | 90,900 |
| 2024/02/02 | 1,416 | 1,421 | 1,404 | 1,411 | 123,200 |
| 2024/02/01 | 1,431 | 1,440 | 1,418 | 1,432 | 86,900 |
| 2024/01/31 | 1,425 | 1,435 | 1,411 | 1,435 | 120,000 |
| 2024/01/30 | 1,448 | 1,455 | 1,431 | 1,433 | 71,700 |
| 2024/01/29 | 1,421 | 1,448 | 1,421 | 1,445 | 77,900 |
| 2024/01/26 | 1,426 | 1,434 | 1,413 | 1,414 | 87,100 |
| 2024/01/25 | 1,390 | 1,425 | 1,390 | 1,423 | 105,900 |
| 2024/01/24 | 1,393 | 1,404 | 1,383 | 1,397 | 84,600 |
| 2024/01/23 | 1,391 | 1,397 | 1,385 | 1,393 | 120,700 |
| 2024/01/22 | 1,377 | 1,390 | 1,373 | 1,388 | 64,100 |
| 2024/01/19 | 1,372 | 1,372 | 1,356 | 1,369 | 91,500 |
| 2024/01/18 | 1,366 | 1,372 | 1,356 | 1,361 | 73,100 |
| 2024/01/17 | 1,401 | 1,404 | 1,363 | 1,363 | 105,400 |
| 2024/01/16 | 1,415 | 1,421 | 1,399 | 1,402 | 96,500 |
| 2024/01/15 | 1,375 | 1,414 | 1,373 | 1,414 | 130,800 |
| 2024/01/12 | 1,381 | 1,387 | 1,371 | 1,382 | 88,900 |
| 2024/01/11 | 1,400 | 1,404 | 1,371 | 1,374 | 101,200 |
| 2024/01/10 | 1,361 | 1,396 | 1,359 | 1,390 | 124,600 |
| 2024/01/09 | 1,350 | 1,357 | 1,335 | 1,357 | 111,400 |
| 2024/01/05 | 1,350 | 1,359 | 1,345 | 1,355 | 152,600 |
| 2024/01/04 | 1,344 | 1,348 | 1,317 | 1,348 | 133,300 |