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
2023/12/29 2,522 2,601 2,518 2,583 16,300
2023/12/28 2,624 2,624 2,542 2,545 14,700
2023/12/27 2,594 2,624 2,570 2,624 14,000
2023/12/26 2,624 2,633 2,570 2,594 6,500
2023/12/25 2,648 2,648 2,595 2,603 11,600
2023/12/22 2,636 2,682 2,636 2,643 13,400
2023/12/21 2,640 2,663 2,608 2,635 16,200
2023/12/20 2,708 2,711 2,650 2,654 21,100
2023/12/19 2,667 2,762 2,667 2,708 33,800
2023/12/18 2,581 2,648 2,560 2,645 14,000
2023/12/15 2,658 2,658 2,559 2,578 9,600
2023/12/14 2,590 2,662 2,585 2,649 23,600
2023/12/13 2,642 2,672 2,581 2,584 15,700
2023/12/12 2,679 2,722 2,651 2,669 18,800
2023/12/11 2,577 2,695 2,577 2,695 27,200
2023/12/08 2,606 2,606 2,544 2,565 48,900
2023/12/07 2,596 2,659 2,563 2,609 48,100
2023/12/06 2,584 2,655 2,584 2,619 19,300
2023/12/05 2,627 2,660 2,550 2,576 63,900
2023/12/04 2,583 2,639 2,583 2,627 32,000
2023/12/01 2,700 2,723 2,575 2,577 38,200
2023/11/30 2,652 2,703 2,648 2,700 24,500
2023/11/29 2,611 2,689 2,611 2,665 27,700
2023/11/28 2,700 2,721 2,618 2,637 37,100
2023/11/27 2,510 2,724 2,510 2,709 70,900
2023/11/24 2,399 2,516 2,399 2,510 38,100
2023/11/22 2,336 2,397 2,328 2,396 16,400
2023/11/21 2,271 2,354 2,271 2,338 24,400
2023/11/20 2,300 2,360 2,283 2,283 23,400
2023/11/17 2,182 2,309 2,174 2,309 38,800
2023/11/16 2,222 2,241 2,177 2,203 40,600
2023/11/15 2,242 2,275 2,228 2,246 21,000
2023/11/14 2,339 2,339 2,237 2,267 32,800
2023/11/13 2,440 2,440 2,250 2,304 104,400
2023/11/10 2,280 2,377 2,279 2,340 43,200
2023/11/09 2,239 2,321 2,199 2,315 16,800
2023/11/08 2,239 2,239 2,150 2,205 23,900
2023/11/07 2,241 2,256 2,193 2,213 12,400
2023/11/06 2,201 2,255 2,197 2,251 12,900
2023/11/02 2,204 2,222 2,143 2,180 24,200
2023/11/01 2,222 2,225 2,159 2,179 13,900
2023/10/31 2,218 2,249 2,185 2,222 34,600
2023/10/30 2,295 2,295 2,221 2,221 40,400
2023/10/27 2,178 2,300 2,178 2,300 15,900
2023/10/26 2,200 2,203 2,162 2,178 19,800
2023/10/25 2,289 2,293 2,200 2,203 20,600
2023/10/24 2,315 2,315 2,192 2,274 22,900
2023/10/23 2,317 2,317 2,237 2,265 15,400
2023/10/20 2,296 2,344 2,285 2,317 15,700
2023/10/19 2,318 2,332 2,273 2,296 15,100
2023/10/18 2,247 2,334 2,247 2,328 17,700
2023/10/17 2,284 2,299 2,224 2,247 9,700
2023/10/16 2,246 2,278 2,221 2,243 9,800
2023/10/13 2,426 2,426 2,283 2,283 10,300
2023/10/12 2,428 2,499 2,370 2,448 11,100
2023/10/11 2,445 2,456 2,367 2,405 9,300
2023/10/10 2,461 2,505 2,400 2,423 18,400
2023/10/06 2,400 2,469 2,400 2,449 12,600
2023/10/05 2,336 2,381 2,336 2,375 14,800
2023/10/04 2,344 2,406 2,324 2,335 16,200
2023/10/03 2,402 2,469 2,374 2,400 24,900
2023/10/02 2,450 2,510 2,390 2,390 16,700
2023/09/29 2,490 2,524 2,450 2,450 17,600
2023/09/28 2,541 2,542 2,440 2,490 14,500
2023/09/27 2,496 2,528 2,447 2,528 13,800
2023/09/26 2,558 2,558 2,491 2,510 11,200
2023/09/25 2,504 2,572 2,504 2,544 9,200
2023/09/22 2,438 2,539 2,438 2,504 13,200
2023/09/21 2,460 2,478 2,437 2,473 6,500
2023/09/20 2,481 2,533 2,434 2,489 24,300
2023/09/19 2,500 2,535 2,458 2,508 13,700
2023/09/15 2,601 2,617 2,484 2,516 19,400
2023/09/14 2,541 2,609 2,512 2,590 12,300
2023/09/13 2,557 2,568 2,530 2,535 12,000
2023/09/12 2,548 2,599 2,548 2,573 6,400
2023/09/11 2,577 2,599 2,532 2,564 10,900
2023/09/08 2,593 2,647 2,580 2,600 17,000
2023/09/07 2,655 2,670 2,542 2,575 17,100
2023/09/06 2,572 2,674 2,572 2,630 26,500
2023/09/05 2,572 2,615 2,536 2,572 28,300
2023/09/04 2,570 2,680 2,550 2,607 52,000
2023/09/01 2,378 2,625 2,378 2,553 91,200
2023/08/31 2,387 2,400 2,335 2,378 12,200
2023/08/30 2,349 2,390 2,312 2,364 8,400
2023/08/29 2,314 2,356 2,309 2,347 10,000
2023/08/28 2,327 2,380 2,301 2,321 15,900
2023/08/25 2,260 2,299 2,221 2,280 9,600
2023/08/24 2,281 2,325 2,260 2,260 8,600
2023/08/23 2,213 2,300 2,174 2,275 18,800
2023/08/22 2,175 2,231 2,159 2,213 9,100
2023/08/21 2,168 2,199 2,152 2,175 8,200
2023/08/18 2,189 2,204 2,109 2,113 13,100
2023/08/17 2,236 2,236 2,163 2,208 12,700
2023/08/16 2,263 2,270 2,229 2,236 7,400
2023/08/15 2,251 2,273 2,225 2,263 12,600
2023/08/14 2,250 2,250 2,180 2,237 20,000
2023/08/10 2,384 2,384 2,254 2,254 32,700
2023/08/09 2,350 2,410 2,300 2,399 43,800
2023/08/08 2,234 2,360 2,216 2,350 43,200
2023/08/07 2,289 2,363 2,125 2,216 108,400
2023/08/04 2,104 2,203 2,101 2,203 24,500
2023/08/03 2,141 2,141 2,101 2,119 14,100
2023/08/02 2,182 2,201 2,141 2,148 13,600
2023/08/01 2,104 2,231 2,097 2,197 43,500
2023/07/31 2,055 2,105 2,055 2,091 22,000
2023/07/28 2,040 2,048 2,005 2,048 54,700
2023/07/27 2,100 2,102 2,053 2,065 15,200
2023/07/26 2,172 2,172 2,060 2,088 17,000
2023/07/25 2,127 2,176 2,115 2,152 13,300
2023/07/24 2,093 2,161 2,089 2,127 12,000
2023/07/21 2,149 2,169 2,071 2,071 10,900
2023/07/20 2,062 2,179 2,060 2,149 23,300
2023/07/19 2,020 2,078 2,020 2,062 6,600
2023/07/18 2,054 2,110 2,018 2,020 17,200
2023/07/14 2,107 2,131 2,075 2,095 7,100
2023/07/13 2,054 2,120 2,052 2,107 12,800
2023/07/12 2,127 2,127 2,041 2,065 15,600
2023/07/11 2,177 2,177 2,105 2,128 17,400
2023/07/10 2,248 2,248 2,164 2,188 19,500
2023/07/07 2,101 2,276 2,084 2,260 37,500
2023/07/06 2,105 2,170 2,095 2,127 16,600
2023/07/05 2,108 2,134 2,108 2,119 10,400
2023/07/04 2,130 2,180 2,113 2,141 12,200
2023/07/03 2,062 2,150 2,062 2,136 14,500
2023/06/30 2,029 2,113 2,019 2,101 11,400
2023/06/29 2,097 2,133 2,017 2,057 14,600
2023/06/28 2,053 2,094 2,026 2,083 8,000
2023/06/27 2,080 2,089 2,015 2,064 11,400
2023/06/26 2,001 2,114 1,990 2,080 21,800
2023/06/23 1,916 2,021 1,912 2,000 23,500
2023/06/22 1,928 1,972 1,901 1,914 17,800
2023/06/21 1,971 1,988 1,926 1,929 22,400
2023/06/20 1,874 1,985 1,874 1,973 25,100
2023/06/19 1,874 1,911 1,838 1,874 15,900
2023/06/16 1,800 1,909 1,800 1,867 23,200
2023/06/15 1,782 1,823 1,745 1,806 18,900
2023/06/14 1,809 1,830 1,781 1,794 16,800
2023/06/13 1,818 1,820 1,787 1,799 17,700
2023/06/12 1,765 1,820 1,765 1,792 11,000
2023/06/09 1,777 1,793 1,754 1,760 15,100
2023/06/08 1,812 1,817 1,768 1,773 14,000
2023/06/07 1,810 1,838 1,800 1,814 13,900
2023/06/06 1,840 1,840 1,803 1,808 17,600
2023/06/05 1,853 1,878 1,848 1,850 6,400
2023/06/02 1,896 1,896 1,850 1,853 12,500
2023/06/01 1,874 1,907 1,851 1,861 9,400
2023/05/31 1,857 1,880 1,835 1,861 21,000
2023/05/30 1,881 1,908 1,875 1,881 9,400
2023/05/29 1,905 1,944 1,888 1,888 13,000
2023/05/26 1,900 1,933 1,877 1,905 9,000
2023/05/25 1,889 1,909 1,885 1,894 6,900
2023/05/24 1,887 1,905 1,877 1,885 7,900
2023/05/23 1,930 1,934 1,876 1,897 18,400
2023/05/22 1,912 1,934 1,869 1,926 10,900
2023/05/19 1,967 1,985 1,912 1,912 11,000
2023/05/18 1,937 1,970 1,887 1,967 24,600
2023/05/17 1,949 1,973 1,927 1,927 22,500
2023/05/16 1,952 2,021 1,949 1,962 43,000
2023/05/15 2,100 2,100 1,982 1,991 83,600
2023/05/12 2,192 2,207 2,090 2,141 39,700
2023/05/11 2,139 2,229 2,138 2,221 36,300
2023/05/10 2,132 2,160 2,100 2,159 41,600
2023/05/09 2,091 2,131 2,075 2,123 27,400
2023/05/08 2,135 2,168 2,095 2,108 50,600
2023/05/02 2,116 2,131 2,056 2,131 75,100
2023/05/01 1,915 2,140 1,897 2,119 215,200
2023/04/28 1,780 1,835 1,780 1,835 11,800
2023/04/27 1,768 1,827 1,768 1,808 38,500
2023/04/26 1,833 1,833 1,760 1,777 21,900
2023/04/25 1,857 1,893 1,827 1,828 15,400
2023/04/24 1,845 1,880 1,837 1,856 11,600
2023/04/21 1,875 1,887 1,844 1,845 8,700
2023/04/20 1,905 1,913 1,852 1,902 11,200
2023/04/19 1,894 1,920 1,844 1,905 18,400
2023/04/18 1,850 1,881 1,850 1,872 10,300
2023/04/17 1,850 1,859 1,801 1,839 15,200
2023/04/14 1,925 1,925 1,864 1,872 11,900
2023/04/13 1,899 1,925 1,866 1,905 13,900
2023/04/12 1,931 1,940 1,877 1,904 25,700
2023/04/11 1,900 1,969 1,874 1,968 23,800
2023/04/10 1,821 1,921 1,821 1,896 21,200
2023/04/07 1,925 1,965 1,817 1,824 37,700
2023/04/06 1,921 1,987 1,921 1,925 23,700
2023/04/05 1,930 1,968 1,920 1,928 21,700
2023/04/04 1,996 2,008 1,913 1,945 71,100
2023/04/03 1,867 1,998 1,867 1,990 61,300
2023/03/31 1,801 1,893 1,801 1,867 23,300
2023/03/30 1,816 1,856 1,777 1,800 15,500
2023/03/29 1,721 1,806 1,721 1,806 26,000
2023/03/28 1,754 1,762 1,701 1,721 33,500
2023/03/27 1,640 1,758 1,639 1,754 30,100
2023/03/24 1,686 1,686 1,624 1,632 14,700
2023/03/23 1,650 1,686 1,647 1,686 7,300
2023/03/22 1,640 1,661 1,602 1,661 10,000
2023/03/20 1,690 1,691 1,587 1,591 24,000
2023/03/17 1,685 1,717 1,635 1,692 38,200
2023/03/16 1,595 1,680 1,567 1,667 18,500
2023/03/15 1,572 1,611 1,572 1,605 8,900
2023/03/14 1,550 1,571 1,532 1,559 18,000
2023/03/13 1,595 1,598 1,541 1,559 13,300
2023/03/10 1,608 1,614 1,582 1,601 20,000
2023/03/09 1,620 1,645 1,620 1,626 11,900
2023/03/08 1,555 1,618 1,555 1,617 6,900
2023/03/07 1,560 1,600 1,559 1,592 5,000
2023/03/06 1,608 1,608 1,554 1,562 22,700
2023/03/03 1,580 1,597 1,573 1,585 14,900
2023/03/02 1,558 1,635 1,558 1,588 20,500
2023/03/01 1,533 1,589 1,528 1,580 14,800
2023/02/28 1,524 1,576 1,524 1,556 11,600
2023/02/27 1,520 1,548 1,507 1,539 20,900
2023/02/24 1,461 1,525 1,461 1,520 22,600
2023/02/22 1,474 1,474 1,445 1,445 10,900
2023/02/21 1,529 1,530 1,485 1,485 8,000
2023/02/20 1,459 1,532 1,459 1,523 26,000
2023/02/17 1,400 1,469 1,389 1,454 28,700
2023/02/16 1,405 1,410 1,391 1,403 8,500
2023/02/15 1,388 1,431 1,388 1,405 20,000
2023/02/14 1,398 1,413 1,371 1,413 38,900
2023/02/13 1,426 1,467 1,350 1,398 175,800
2023/02/10 1,234 1,300 1,224 1,224 11,800
2023/02/09 1,201 1,220 1,201 1,210 2,100
2023/02/08 1,215 1,227 1,212 1,212 3,100
2023/02/07 1,218 1,222 1,218 1,222 600
2023/02/06 1,214 1,231 1,212 1,226 4,600
2023/02/03 1,198 1,224 1,198 1,220 4,900
2023/02/02 1,205 1,208 1,195 1,200 2,400
2023/02/01 1,200 1,205 1,200 1,205 3,900
2023/01/31 1,200 1,207 1,200 1,205 3,800
2023/01/30 1,227 1,250 1,192 1,192 32,400
2023/01/27 1,219 1,227 1,219 1,227 2,000
2023/01/26 1,231 1,233 1,220 1,224 5,000
2023/01/25 1,228 1,237 1,228 1,231 6,100
2023/01/24 1,218 1,228 1,218 1,228 5,600
2023/01/23 1,199 1,221 1,199 1,218 3,700
2023/01/20 1,185 1,199 1,185 1,189 2,800
2023/01/19 1,176 1,190 1,176 1,185 3,000
2023/01/18 1,188 1,191 1,180 1,190 1,900
2023/01/17 1,176 1,183 1,172 1,178 4,700
2023/01/16 1,197 1,198 1,171 1,182 4,500
2023/01/13 1,184 1,184 1,171 1,172 3,800
2023/01/12 1,182 1,182 1,180 1,180 9,600
2023/01/11 1,189 1,196 1,180 1,180 3,200
2023/01/10 1,183 1,189 1,180 1,180 1,700
2023/01/06 1,198 1,198 1,180 1,183 2,700
2023/01/05 1,197 1,197 1,180 1,180 4,800
2023/01/04 1,182 1,182 1,175 1,175 2,700

このページの先頭へ