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

サクサ(6675)の株価時系列情報

サクサ(6675)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
2010/12/30 155 155 153 154 26,000
2010/12/29 152 155 152 153 38,000
2010/12/28 154 154 152 152 31,000
2010/12/27 150 155 150 155 46,000
2010/12/24 156 157 151 153 76,000
2010/12/22 152 157 152 156 138,000
2010/12/21 150 156 150 153 240,000
2010/12/20 158 158 149 154 151,000
2010/12/17 160 161 158 159 79,000
2010/12/16 158 160 156 160 135,000
2010/12/15 156 159 156 158 173,000
2010/12/14 149 155 149 155 146,000
2010/12/13 150 150 146 149 121,000
2010/12/10 143 148 142 146 247,000
2010/12/09 143 143 140 141 87,000
2010/12/08 136 143 136 143 135,000
2010/12/07 136 139 135 139 47,000
2010/12/06 135 136 134 136 38,000
2010/12/03 138 138 134 135 48,000
2010/12/02 137 138 134 134 89,000
2010/12/01 138 139 136 137 48,000
2010/11/30 142 143 136 139 108,000
2010/11/29 144 145 143 144 150,000
2010/11/26 143 143 139 139 196,000
2010/11/25 131 141 130 139 255,000
2010/11/24 121 129 120 126 169,000
2010/11/22 123 123 121 123 59,000
2010/11/19 121 121 119 121 47,000
2010/11/18 119 119 117 117 51,000
2010/11/17 116 117 116 117 18,000
2010/11/16 117 117 116 116 21,000
2010/11/15 115 117 114 115 41,000
2010/11/12 118 118 113 115 38,000
2010/11/11 118 118 117 118 22,000
2010/11/10 114 117 114 116 56,000
2010/11/09 116 116 113 113 41,000
2010/11/08 115 116 113 115 41,000
2010/11/05 110 112 110 112 55,000
2010/11/04 109 111 108 108 56,000
2010/11/02 110 110 107 108 52,000
2010/11/01 107 112 107 109 70,000
2010/10/29 115 115 112 112 34,000
2010/10/28 118 118 113 115 72,000
2010/10/27 120 121 119 119 38,000
2010/10/26 119 122 118 119 58,000
2010/10/25 117 120 117 118 49,000
2010/10/22 112 116 112 115 59,000
2010/10/21 112 112 108 110 72,000
2010/10/20 115 115 110 111 82,000
2010/10/19 118 118 115 115 27,000
2010/10/18 117 117 116 117 20,000
2010/10/15 116 118 116 116 22,000
2010/10/14 119 119 115 117 40,000
2010/10/13 123 123 118 119 46,000
2010/10/12 123 123 120 121 37,000
2010/10/08 123 124 122 124 54,000
2010/10/07 124 125 123 125 22,000
2010/10/06 122 124 122 124 37,000
2010/10/05 123 124 121 124 33,000
2010/10/04 124 124 123 123 23,000
2010/10/01 125 126 123 124 64,000
2010/09/30 127 128 126 126 56,000
2010/09/29 128 129 128 129 22,000
2010/09/28 130 130 125 127 72,000
2010/09/27 127 129 126 128 55,000
2010/09/24 128 128 126 126 19,000
2010/09/22 125 127 125 126 20,000
2010/09/21 126 130 125 125 63,000
2010/09/17 124 126 123 125 68,000
2010/09/16 123 125 123 125 82,000
2010/09/15 122 124 121 123 41,000
2010/09/14 124 125 122 122 48,000
2010/09/13 124 126 124 124 44,000
2010/09/10 124 126 123 124 117,000
2010/09/09 126 126 123 126 20,000
2010/09/08 124 125 123 123 24,000
2010/09/07 126 127 125 125 36,000
2010/09/06 126 127 124 127 23,000
2010/09/03 123 127 123 125 24,000
2010/09/02 125 125 121 122 54,000
2010/09/01 122 123 121 122 69,000
2010/08/31 135 135 125 125 22,000
2010/08/30 138 138 132 134 52,000
2010/08/27 129 133 127 133 23,000
2010/08/26 126 128 125 128 29,000
2010/08/25 128 128 124 125 58,000
2010/08/24 123 127 122 127 33,000
2010/08/23 122 123 122 122 16,000
2010/08/20 127 127 123 123 36,000
2010/08/19 125 130 125 127 46,000
2010/08/18 125 127 124 125 25,000
2010/08/17 127 128 122 124 47,000
2010/08/16 129 129 127 127 29,000
2010/08/13 125 131 125 131 46,000
2010/08/12 125 126 123 125 57,000
2010/08/11 132 133 124 127 77,000
2010/08/10 134 136 132 132 41,000
2010/08/09 135 136 134 136 53,000
2010/08/06 134 137 132 137 53,000
2010/08/05 138 138 134 135 48,000
2010/08/04 139 139 136 138 31,000
2010/08/03 141 141 138 139 38,000
2010/08/02 139 140 138 138 28,000
2010/07/30 142 142 139 141 50,000
2010/07/29 142 144 142 142 74,000
2010/07/28 142 144 142 143 50,000
2010/07/27 141 144 141 141 33,000
2010/07/26 144 146 141 141 118,000
2010/07/23 140 146 140 144 89,000
2010/07/22 140 142 136 138 51,000
2010/07/21 144 145 142 142 34,000
2010/07/20 146 146 142 144 54,000
2010/07/16 148 149 145 146 34,000
2010/07/15 155 155 147 147 63,000
2010/07/14 156 156 152 155 66,000
2010/07/13 149 158 149 155 177,000
2010/07/12 148 152 146 149 74,000
2010/07/09 148 150 146 147 53,000
2010/07/08 151 153 147 148 96,000
2010/07/07 150 150 145 146 55,000
2010/07/06 153 153 143 151 75,000
2010/07/05 144 153 143 153 89,000
2010/07/02 146 147 143 145 63,000
2010/07/01 147 156 145 146 43,000
2010/06/30 147 150 147 150 67,000
2010/06/29 152 155 151 152 63,000
2010/06/28 159 159 153 154 61,000
2010/06/25 164 164 158 161 142,000
2010/06/24 168 170 162 164 209,000
2010/06/23 170 173 168 171 189,000
2010/06/22 177 180 171 172 1,030,000
2010/06/21 164 175 164 173 663,000
2010/06/18 163 164 159 163 412,000
2010/06/17 156 172 156 160 2,029,000
2010/06/16 152 154 149 154 156,000
2010/06/15 146 148 145 148 61,000
2010/06/14 146 146 144 144 46,000
2010/06/11 145 147 144 145 112,000
2010/06/10 144 146 144 144 25,000
2010/06/09 144 145 143 144 68,000
2010/06/08 146 147 142 147 35,000
2010/06/07 148 148 146 146 41,000
2010/06/04 149 150 148 149 61,000
2010/06/03 147 152 146 150 113,000
2010/06/02 143 149 143 147 59,000
2010/06/01 148 148 146 146 19,000
2010/05/31 144 149 144 149 58,000
2010/05/28 149 153 145 146 159,000
2010/05/27 144 151 143 147 173,000
2010/05/26 148 149 141 147 206,000
2010/05/25 157 157 141 144 442,000
2010/05/24 161 164 157 157 200,000
2010/05/21 153 165 152 165 284,000
2010/05/20 166 166 162 162 51,000
2010/05/19 162 168 157 168 154,000
2010/05/18 168 170 163 164 174,000
2010/05/17 167 171 166 167 215,000
2010/05/14 168 171 166 168 115,000
2010/05/13 169 169 167 168 47,000
2010/05/12 165 168 165 166 100,000
2010/05/11 175 176 166 166 271,000
2010/05/10 170 176 170 175 110,000
2010/05/07 166 174 163 174 139,000
2010/05/06 170 178 170 176 167,000
2010/04/30 180 180 175 178 137,000
2010/04/28 174 179 169 177 157,000
2010/04/27 181 182 177 178 107,000
2010/04/26 183 184 179 180 234,000
2010/04/23 170 182 170 175 387,000
2010/04/22 167 169 164 169 50,000
2010/04/21 165 168 165 167 38,000
2010/04/20 164 169 163 165 79,000
2010/04/19 165 167 162 164 103,000
2010/04/16 175 177 168 171 169,000
2010/04/15 173 186 171 173 469,000
2010/04/14 172 172 170 171 62,000
2010/04/13 171 173 167 170 68,000
2010/04/12 170 174 169 171 133,000
2010/04/09 163 168 163 167 107,000
2010/04/08 166 168 163 165 101,000
2010/04/07 166 169 164 169 89,000
2010/04/06 168 170 165 165 123,000
2010/04/05 167 173 167 168 204,000
2010/04/02 167 169 165 167 132,000
2010/04/01 166 168 164 167 114,000
2010/03/31 169 169 164 164 145,000
2010/03/30 167 169 162 167 142,000
2010/03/29 164 167 162 163 114,000
2010/03/26 157 167 154 165 326,000
2010/03/25 159 161 154 154 186,000
2010/03/24 157 158 155 158 62,000
2010/03/23 158 159 154 156 262,000
2010/03/19 163 164 159 160 124,000
2010/03/18 164 164 162 163 127,000
2010/03/17 160 164 158 163 122,000
2010/03/16 157 159 157 159 71,000
2010/03/15 157 162 157 157 189,000
2010/03/12 159 159 156 156 164,000
2010/03/11 161 162 155 159 515,000
2010/03/10 171 174 163 163 693,000
2010/03/09 155 170 153 170 792,000
2010/03/08 157 159 154 154 188,000
2010/03/05 157 157 154 155 185,000
2010/03/04 154 157 153 155 265,000
2010/03/03 154 158 151 156 543,000
2010/03/02 159 162 151 155 991,000
2010/03/01 156 166 152 164 1,526,000
2010/02/26 156 157 151 157 1,866,000
2010/02/25 148 160 146 155 5,317,000
2010/02/24 128 151 128 146 2,571,000
2010/02/23 125 128 124 128 59,000
2010/02/22 122 126 122 123 54,000
2010/02/19 121 123 121 121 43,000
2010/02/18 123 123 121 121 49,000
2010/02/17 121 122 121 121 41,000
2010/02/16 121 124 120 120 36,000
2010/02/15 119 121 119 120 33,000
2010/02/12 121 123 119 119 26,000
2010/02/10 123 124 120 120 40,000
2010/02/09 126 127 122 123 49,000
2010/02/08 129 129 127 127 34,000
2010/02/05 128 128 125 125 43,000
2010/02/04 133 133 129 129 31,000
2010/02/03 133 134 132 132 56,000
2010/02/02 138 138 133 133 30,000
2010/02/01 133 135 131 133 27,000
2010/01/29 135 136 133 133 30,000
2010/01/28 134 138 134 138 52,000
2010/01/27 135 135 132 133 47,000
2010/01/26 143 144 138 138 45,000
2010/01/25 145 147 141 143 59,000
2010/01/22 145 145 142 145 49,000
2010/01/21 147 148 146 146 42,000
2010/01/20 148 149 146 149 60,000
2010/01/19 151 152 147 148 42,000
2010/01/18 151 152 148 151 57,000
2010/01/15 152 152 149 151 46,000
2010/01/14 152 152 149 152 33,000
2010/01/13 152 154 149 150 45,000
2010/01/12 153 153 150 151 47,000
2010/01/08 149 153 149 152 59,000
2010/01/07 150 154 148 148 36,000
2010/01/06 152 152 148 151 29,000
2010/01/05 152 154 149 149 26,000
2010/01/04 147 149 146 149 29,000

このページの先頭へ