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

さいか屋(8254)の株価時系列情報

さいか屋(8254)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
2011/12/30 31 31 30 30 14,000
2011/12/29 30 31 30 31 11,000
2011/12/28 31 31 30 31 10,000
2011/12/27 31 31 29 31 347,000
2011/12/26 31 32 30 31 86,000
2011/12/22 31 31 31 31 58,000
2011/12/21 31 31 31 31 234,000
2011/12/20 31 32 31 31 35,000
2011/12/19 32 32 32 32 18,000
2011/12/16 32 32 31 32 79,000
2011/12/15 32 32 31 32 259,000
2011/12/14 32 33 31 32 156,000
2011/12/13 32 32 31 32 61,000
2011/12/12 32 32 31 32 90,000
2011/12/09 31 31 31 31 112,000
2011/12/08 32 32 31 31 3,000
2011/12/07 31 32 31 32 17,000
2011/12/06 32 32 31 31 76,000
2011/12/05 33 33 32 32 142,000
2011/12/02 30 32 30 32 168,000
2011/12/01 31 31 30 30 136,000
2011/11/30 30 30 30 30 107,000
2011/11/29 31 31 30 31 6,000
2011/11/28 30 31 30 30 25,000
2011/11/25 30 30 30 30 47,000
2011/11/24 30 30 30 30 39,000
2011/11/22 31 31 29 30 247,000
2011/11/21 31 31 31 31 67,000
2011/11/18 31 31 31 31 100,000
2011/11/17 31 32 30 32 174,000
2011/11/16 32 32 31 31 35,000
2011/11/15 32 32 31 31 95,000
2011/11/14 32 32 31 32 77,000
2011/11/11 31 32 31 32 223,000
2011/11/10 31 32 31 32 101,000
2011/11/09 32 32 32 32 25,000
2011/11/08 32 32 31 32 192,000
2011/11/07 32 32 32 32 75,000
2011/11/04 32 32 31 32 35,000
2011/11/02 32 32 31 32 14,000
2011/11/01 32 32 32 32 12,000
2011/10/31 32 33 32 32 157,000
2011/10/28 32 33 32 33 63,000
2011/10/27 32 32 31 32 122,000
2011/10/26 32 32 31 32 69,000
2011/10/25 33 33 32 32 79,000
2011/10/24 32 33 32 33 40,000
2011/10/21 32 33 32 33 64,000
2011/10/20 32 32 32 32 38,000
2011/10/19 33 33 32 33 43,000
2011/10/18 33 33 32 32 127,000
2011/10/17 34 34 32 33 200,000
2011/10/14 33 33 33 33 19,000
2011/10/13 34 34 33 33 111,000
2011/10/12 34 34 34 34 69,000
2011/10/11 32 34 32 33 128,000
2011/10/07 33 33 32 32 26,000
2011/10/06 32 32 31 32 18,000
2011/10/05 33 33 31 32 47,000
2011/10/04 32 32 32 32 19,000
2011/10/03 33 33 31 33 123,000
2011/09/30 32 33 32 33 42,000
2011/09/29 32 33 32 32 89,000
2011/09/28 32 32 32 32 76,000
2011/09/27 32 34 32 32 121,000
2011/09/26 32 34 31 33 376,000
2011/09/22 33 34 32 34 163,000
2011/09/21 35 35 33 33 166,000
2011/09/20 35 35 34 35 241,000
2011/09/16 39 40 34 34 2,782,000
2011/09/15 33 33 32 32 230,000
2011/09/14 32 32 31 32 83,000
2011/09/13 32 32 31 32 11,000
2011/09/12 32 32 31 32 31,000
2011/09/09 33 33 32 32 67,000
2011/09/08 31 32 31 32 48,000
2011/09/07 32 32 31 32 35,000
2011/09/06 31 32 31 32 15,000
2011/09/05 31 32 31 32 33,000
2011/09/02 32 32 31 32 184,000
2011/09/01 32 33 32 33 20,000
2011/08/31 32 33 32 32 57,000
2011/08/30 33 33 32 32 81,000
2011/08/29 33 33 30 32 296,000
2011/08/26 32 34 32 34 250,000
2011/08/25 33 33 32 33 63,000
2011/08/24 33 34 33 33 76,000
2011/08/23 32 33 32 33 72,000
2011/08/22 32 32 31 31 156,000
2011/08/19 32 33 31 32 114,000
2011/08/18 34 34 32 33 70,000
2011/08/17 33 34 33 34 13,000
2011/08/16 33 34 33 34 34,000
2011/08/15 34 34 33 33 128,000
2011/08/12 32 33 32 33 127,000
2011/08/11 31 32 29 32 386,000
2011/08/10 32 33 32 32 140,000
2011/08/09 30 32 28 30 528,000
2011/08/08 34 34 32 32 169,000
2011/08/05 36 36 33 34 327,000
2011/08/04 36 36 35 36 91,000
2011/08/03 36 36 35 36 163,000
2011/08/02 36 37 36 36 89,000
2011/08/01 36 37 36 37 49,000
2011/07/29 37 37 36 36 79,000
2011/07/28 37 37 37 37 80,000
2011/07/27 37 38 37 37 302,000
2011/07/26 37 38 37 37 157,000
2011/07/25 38 39 37 39 89,000
2011/07/22 37 38 37 38 94,000
2011/07/21 39 39 37 38 201,000
2011/07/20 39 39 37 39 132,000
2011/07/19 38 39 37 39 166,000
2011/07/15 40 40 38 39 1,090,000
2011/07/14 40 41 39 41 861,000
2011/07/13 39 40 39 40 416,000
2011/07/12 38 39 38 39 275,000
2011/07/11 38 39 38 39 268,000
2011/07/08 38 39 38 38 578,000
2011/07/07 38 38 37 38 539,000
2011/07/06 37 38 37 38 107,000
2011/07/05 37 38 36 38 460,000
2011/07/04 36 37 36 36 123,000
2011/07/01 36 37 36 37 35,000
2011/06/30 36 37 36 37 114,000
2011/06/29 36 37 36 36 69,000
2011/06/28 36 37 35 36 165,000
2011/06/27 36 37 35 36 341,000
2011/06/24 37 37 36 36 412,000
2011/06/23 37 38 36 37 267,000
2011/06/22 37 38 36 37 626,000
2011/06/21 36 38 36 37 1,238,000
2011/06/20 37 37 36 37 64,000
2011/06/17 38 38 36 37 523,000
2011/06/16 37 38 37 38 138,000
2011/06/15 38 38 36 36 192,000
2011/06/14 38 38 37 37 168,000
2011/06/13 37 38 37 37 96,000
2011/06/10 38 38 37 37 130,000
2011/06/09 37 37 36 37 92,000
2011/06/08 38 38 36 37 258,000
2011/06/07 38 38 37 38 92,000
2011/06/06 38 38 37 38 107,000
2011/06/03 37 39 36 39 789,000
2011/06/02 39 40 38 39 266,000
2011/06/01 39 41 39 39 419,000
2011/05/31 42 42 39 40 973,000
2011/05/30 43 46 40 41 2,933,000
2011/05/27 42 44 42 44 263,000
2011/05/26 42 43 42 42 145,000
2011/05/25 42 42 41 41 164,000
2011/05/24 41 42 41 41 65,000
2011/05/23 42 42 41 42 304,000
2011/05/20 41 43 41 41 200,000
2011/05/19 41 42 41 41 199,000
2011/05/18 41 42 40 41 463,000
2011/05/17 46 49 41 41 3,583,000
2011/05/16 41 47 41 45 2,061,000
2011/05/13 40 41 40 41 89,000
2011/05/12 41 41 40 41 68,000
2011/05/11 40 41 39 41 117,000
2011/05/10 39 40 39 40 8,000
2011/05/09 40 40 39 39 59,000
2011/05/06 39 40 38 40 123,000
2011/05/02 39 39 38 39 132,000
2011/04/28 39 39 38 38 132,000
2011/04/27 40 41 38 38 355,000
2011/04/26 41 41 37 40 641,000
2011/04/25 42 42 41 41 109,000
2011/04/22 42 42 41 41 141,000
2011/04/21 42 43 41 41 93,000
2011/04/20 43 43 42 43 124,000
2011/04/19 40 45 40 42 688,000
2011/04/18 42 43 40 41 268,000
2011/04/15 43 44 40 42 850,000
2011/04/14 49 53 43 43 6,782,000
2011/04/13 41 42 39 41 555,000
2011/04/12 40 41 38 40 321,000
2011/04/11 39 39 37 39 147,000
2011/04/08 37 38 36 38 205,000
2011/04/07 35 38 35 37 305,000
2011/04/06 35 37 33 35 282,000
2011/04/05 35 35 34 35 113,000
2011/04/04 36 36 34 35 226,000
2011/04/01 36 36 35 35 124,000
2011/03/31 36 36 34 36 47,000
2011/03/30 35 36 34 36 119,000
2011/03/29 35 35 33 35 199,000
2011/03/28 36 37 35 35 127,000
2011/03/25 36 37 35 36 273,000
2011/03/24 37 37 36 36 181,000
2011/03/23 37 38 36 37 296,000
2011/03/22 34 38 34 37 674,000
2011/03/18 30 32 29 31 483,000
2011/03/17 27 31 27 30 245,000
2011/03/16 26 32 26 29 799,000
2011/03/15 34 35 20 27 1,444,000
2011/03/14 38 43 34 35 821,000
2011/03/11 44 45 44 45 230,000
2011/03/10 47 47 45 45 256,000
2011/03/09 46 48 45 47 267,000
2011/03/08 45 48 45 45 1,454,000
2011/03/07 44 45 44 45 254,000
2011/03/04 44 45 44 44 142,000
2011/03/03 43 44 43 44 134,000
2011/03/02 44 44 43 43 110,000
2011/03/01 45 45 44 44 126,000
2011/02/28 44 45 44 45 113,000
2011/02/25 43 44 43 44 132,000
2011/02/24 44 44 43 43 194,000
2011/02/23 45 46 44 45 199,000
2011/02/22 47 47 45 46 305,000
2011/02/21 46 47 45 47 256,000
2011/02/18 45 46 45 46 241,000
2011/02/17 45 45 44 44 128,000
2011/02/16 44 45 44 45 164,000
2011/02/15 44 44 43 44 148,000
2011/02/14 44 44 43 44 137,000
2011/02/10 43 44 43 44 208,000
2011/02/09 43 44 43 43 184,000
2011/02/08 44 45 43 43 399,000
2011/02/07 44 45 44 44 136,000
2011/02/04 45 45 44 45 37,000
2011/02/03 46 46 44 44 117,000
2011/02/02 45 46 45 46 109,000
2011/02/01 44 45 44 45 56,000
2011/01/31 44 45 43 45 259,000
2011/01/28 46 46 44 44 256,000
2011/01/27 45 46 45 46 110,000
2011/01/26 45 45 44 45 254,000
2011/01/25 45 46 45 45 86,000
2011/01/24 46 46 45 45 248,000
2011/01/21 46 46 45 46 291,000
2011/01/20 46 46 45 45 208,000
2011/01/19 48 48 46 46 633,000
2011/01/18 47 48 47 47 260,000
2011/01/17 50 50 46 47 741,000
2011/01/14 51 51 48 50 1,115,000
2011/01/13 51 52 48 51 502,000
2011/01/12 49 50 49 50 689,000
2011/01/11 46 48 46 48 592,000
2011/01/07 44 46 44 46 314,000
2011/01/06 44 45 43 44 277,000
2011/01/05 45 45 45 45 66,000
2011/01/04 45 46 45 45 92,000

このページの先頭へ