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

サカイ引越センター(9039)の株価時系列情報

サカイ引越センター(9039)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
2026/03/11 2,799 2,799 2,771 2,777 81,600
2026/03/10 2,773 2,797 2,767 2,780 88,500
2026/03/09 2,702 2,773 2,700 2,757 168,100
2026/03/06 2,753 2,797 2,736 2,776 137,500
2026/03/05 2,784 2,795 2,765 2,779 110,400
2026/03/04 2,751 2,753 2,701 2,747 189,100
2026/03/03 2,858 2,858 2,778 2,778 212,500
2026/03/02 2,898 2,902 2,872 2,881 145,000
2026/02/27 2,930 2,930 2,914 2,926 78,300
2026/02/26 2,925 2,928 2,905 2,919 89,300
2026/02/25 2,926 2,926 2,901 2,909 68,600
2026/02/24 2,910 2,945 2,895 2,933 67,000
2026/02/20 2,902 2,903 2,885 2,895 51,100
2026/02/19 2,910 2,920 2,891 2,920 47,900
2026/02/18 2,906 2,917 2,892 2,913 40,400
2026/02/17 2,885 2,905 2,881 2,881 44,200
2026/02/16 2,906 2,910 2,885 2,886 58,100
2026/02/13 2,975 2,975 2,891 2,906 85,600
2026/02/12 2,932 2,974 2,932 2,944 107,000
2026/02/10 2,972 3,010 2,903 2,910 127,500
2026/02/09 2,984 2,984 2,950 2,959 62,300
2026/02/06 2,966 2,966 2,931 2,939 66,400
2026/02/05 2,997 2,997 2,967 2,967 58,800
2026/02/04 2,957 2,979 2,938 2,959 52,600
2026/02/03 2,906 2,962 2,906 2,960 52,400
2026/02/02 2,931 2,942 2,901 2,901 47,900
2026/01/30 2,928 2,928 2,904 2,916 55,300
2026/01/29 2,901 2,910 2,876 2,907 46,700
2026/01/28 2,937 2,937 2,900 2,900 42,300
2026/01/27 2,944 2,944 2,922 2,937 43,300
2026/01/26 2,954 2,977 2,949 2,959 78,000
2026/01/23 2,986 3,015 2,976 2,986 45,900
2026/01/22 2,953 2,986 2,953 2,981 45,400
2026/01/21 2,973 2,973 2,941 2,946 49,400
2026/01/20 2,969 2,998 2,963 2,985 49,500
2026/01/19 2,982 2,986 2,965 2,969 36,900
2026/01/16 2,960 2,978 2,950 2,978 47,200
2026/01/15 2,964 2,985 2,964 2,967 36,400
2026/01/14 2,951 2,976 2,951 2,969 42,500
2026/01/13 2,980 2,980 2,938 2,951 40,400
2026/01/09 2,939 2,957 2,925 2,940 50,200
2026/01/08 2,911 2,935 2,910 2,920 43,700
2026/01/07 2,910 2,927 2,901 2,924 40,200
2026/01/06 2,905 2,927 2,900 2,927 45,800
2026/01/05 2,867 2,903 2,863 2,895 55,400
2025/12/30 2,856 2,872 2,849 2,867 45,400
2025/12/29 2,860 2,866 2,840 2,851 52,300
2025/12/26 2,836 2,854 2,834 2,852 52,400
2025/12/25 2,837 2,857 2,830 2,855 27,400
2025/12/24 2,850 2,857 2,818 2,831 36,800
2025/12/23 2,832 2,859 2,822 2,856 48,500
2025/12/22 2,859 2,859 2,806 2,824 95,300
2025/12/19 2,862 2,872 2,850 2,859 70,000
2025/12/18 2,836 2,883 2,827 2,879 66,500
2025/12/17 2,841 2,843 2,811 2,819 41,200
2025/12/16 2,833 2,863 2,829 2,841 41,800
2025/12/15 2,807 2,832 2,796 2,828 48,700
2025/12/12 2,810 2,813 2,795 2,799 52,900
2025/12/11 2,827 2,827 2,780 2,786 49,400
2025/12/10 2,806 2,826 2,806 2,808 53,500
2025/12/09 2,836 2,836 2,793 2,806 41,100
2025/12/08 2,805 2,823 2,799 2,821 42,300
2025/12/05 2,816 2,821 2,784 2,794 41,900
2025/12/04 2,803 2,829 2,793 2,829 77,300
2025/12/03 2,830 2,830 2,798 2,798 46,100
2025/12/02 2,840 2,840 2,812 2,823 42,000
2025/12/01 2,862 2,869 2,830 2,839 56,100
2025/11/28 2,861 2,871 2,851 2,855 41,900
2025/11/27 2,851 2,870 2,847 2,861 51,700
2025/11/26 2,860 2,871 2,844 2,851 60,600
2025/11/25 2,876 2,876 2,829 2,849 63,100
2025/11/21 2,799 2,879 2,798 2,879 109,400
2025/11/20 2,764 2,799 2,764 2,786 45,700
2025/11/19 2,751 2,774 2,750 2,764 56,200
2025/11/18 2,769 2,780 2,751 2,751 50,300
2025/11/17 2,774 2,785 2,763 2,778 40,300
2025/11/14 2,778 2,792 2,772 2,774 38,200
2025/11/13 2,821 2,821 2,777 2,790 45,400
2025/11/12 2,800 2,833 2,800 2,807 54,700
2025/11/11 2,799 2,811 2,767 2,790 72,400
2025/11/10 2,875 2,877 2,754 2,819 143,000
2025/11/07 2,850 2,863 2,824 2,863 45,600
2025/11/06 2,821 2,847 2,813 2,832 45,100
2025/11/05 2,838 2,849 2,792 2,821 58,100
2025/11/04 2,801 2,841 2,796 2,838 51,200
2025/10/31 2,795 2,821 2,785 2,817 48,000
2025/10/30 2,800 2,817 2,788 2,795 57,800
2025/10/29 2,851 2,851 2,785 2,788 66,100
2025/10/28 2,919 2,919 2,857 2,861 39,400
2025/10/27 2,899 2,928 2,892 2,926 52,500
2025/10/24 2,915 2,926 2,884 2,890 40,300
2025/10/23 2,902 2,924 2,892 2,908 56,500
2025/10/22 2,866 2,905 2,866 2,902 77,600
2025/10/21 2,869 2,881 2,860 2,866 31,300
2025/10/20 2,883 2,883 2,860 2,869 43,100
2025/10/17 2,846 2,861 2,839 2,852 46,400
2025/10/16 2,867 2,875 2,845 2,850 44,700
2025/10/15 2,868 2,870 2,852 2,862 47,900
2025/10/14 2,831 2,855 2,824 2,845 68,600
2025/10/10 2,841 2,851 2,825 2,851 62,000
2025/10/09 2,869 2,879 2,857 2,873 61,800
2025/10/08 2,919 2,945 2,867 2,867 58,200
2025/10/07 2,880 2,917 2,877 2,917 69,600
2025/10/06 2,907 2,910 2,868 2,888 64,100
2025/10/03 2,865 2,888 2,865 2,877 47,500
2025/10/02 2,876 2,879 2,845 2,865 64,800
2025/10/01 2,972 2,973 2,873 2,884 122,200
2025/09/30 3,040 3,040 2,989 2,995 85,000
2025/09/29 3,060 3,060 3,015 3,015 266,100
2025/09/26 3,080 3,100 3,060 3,085 488,400
2025/09/25 3,035 3,065 3,020 3,055 385,300
2025/09/24 3,005 3,025 3,000 3,025 324,800
2025/09/22 2,981 3,020 2,979 3,010 255,900
2025/09/19 3,005 3,015 2,970 2,981 219,900
2025/09/18 2,975 2,994 2,965 2,985 179,800
2025/09/17 2,990 3,000 2,982 2,992 100,700
2025/09/16 2,981 3,015 2,981 3,005 222,300
2025/09/12 2,999 3,000 2,978 2,984 110,300
2025/09/11 2,938 2,999 2,938 2,980 140,400
2025/09/10 2,980 2,989 2,969 2,969 84,900
2025/09/09 2,991 3,020 2,974 2,979 102,900
2025/09/08 2,945 2,995 2,945 2,989 104,600
2025/09/05 2,964 2,979 2,945 2,955 104,500
2025/09/04 2,961 2,964 2,943 2,950 74,000
2025/09/03 2,953 2,966 2,945 2,952 88,400
2025/09/02 2,921 2,944 2,921 2,938 68,800
2025/09/01 2,922 2,936 2,909 2,922 72,900
2025/08/29 2,917 2,935 2,910 2,921 56,900
2025/08/28 2,908 2,935 2,887 2,929 77,900
2025/08/27 2,883 2,904 2,883 2,903 53,700
2025/08/26 2,891 2,904 2,881 2,883 108,600
2025/08/25 2,916 2,917 2,890 2,900 81,400
2025/08/22 2,949 2,949 2,901 2,915 84,400
2025/08/21 2,935 2,950 2,912 2,948 90,300
2025/08/20 2,897 2,929 2,893 2,914 68,300
2025/08/19 2,863 2,893 2,863 2,893 66,800
2025/08/18 2,850 2,877 2,844 2,863 69,100
2025/08/15 2,856 2,861 2,821 2,835 59,600
2025/08/14 2,860 2,868 2,847 2,854 65,700
2025/08/13 2,902 2,909 2,855 2,867 78,600
2025/08/12 2,932 2,945 2,887 2,902 131,300
2025/08/08 2,781 2,950 2,758 2,939 296,300
2025/08/07 2,772 2,788 2,762 2,781 64,800
2025/08/06 2,745 2,774 2,733 2,772 69,500
2025/08/05 2,702 2,741 2,702 2,730 50,700
2025/08/04 2,700 2,725 2,692 2,725 44,000
2025/08/01 2,697 2,734 2,693 2,726 55,300
2025/07/31 2,699 2,709 2,681 2,682 41,000
2025/07/30 2,680 2,692 2,671 2,689 38,900
2025/07/29 2,676 2,684 2,663 2,684 32,600
2025/07/28 2,700 2,725 2,666 2,689 55,500
2025/07/25 2,663 2,707 2,647 2,700 47,800
2025/07/24 2,653 2,669 2,653 2,657 27,600
2025/07/23 2,665 2,670 2,637 2,656 60,100
2025/07/22 2,660 2,669 2,645 2,652 39,000
2025/07/18 2,677 2,683 2,661 2,680 77,100
2025/07/17 2,638 2,660 2,638 2,659 41,400
2025/07/16 2,637 2,643 2,628 2,638 31,400
2025/07/15 2,646 2,647 2,630 2,644 27,700
2025/07/14 2,657 2,664 2,648 2,648 20,600
2025/07/11 2,640 2,682 2,640 2,657 23,100
2025/07/10 2,658 2,661 2,638 2,648 41,200
2025/07/09 2,645 2,662 2,641 2,658 27,000
2025/07/08 2,644 2,645 2,632 2,645 42,400
2025/07/07 2,634 2,645 2,627 2,633 31,500
2025/07/04 2,650 2,655 2,625 2,634 38,200
2025/07/03 2,660 2,665 2,640 2,647 30,200
2025/07/02 2,640 2,685 2,639 2,662 49,500
2025/07/01 2,650 2,653 2,629 2,635 36,500
2025/06/30 2,666 2,680 2,657 2,657 55,900
2025/06/27 2,656 2,687 2,656 2,666 42,000
2025/06/26 2,637 2,670 2,637 2,656 64,300
2025/06/25 2,663 2,671 2,642 2,654 62,000
2025/06/24 2,694 2,718 2,651 2,663 117,400
2025/06/23 2,621 2,661 2,621 2,647 43,900
2025/06/20 2,650 2,687 2,619 2,619 112,900
2025/06/19 2,672 2,677 2,657 2,668 31,700
2025/06/18 2,675 2,695 2,671 2,672 30,700
2025/06/17 2,690 2,709 2,688 2,697 49,300
2025/06/16 2,695 2,707 2,673 2,690 92,000
2025/06/13 2,645 2,664 2,631 2,655 47,500
2025/06/12 2,666 2,682 2,636 2,645 47,500
2025/06/11 2,654 2,687 2,654 2,666 79,600
2025/06/10 2,625 2,648 2,620 2,625 49,700
2025/06/09 2,621 2,654 2,617 2,639 51,000
2025/06/06 2,580 2,617 2,580 2,610 65,500
2025/06/05 2,543 2,572 2,540 2,566 57,900
2025/06/04 2,492 2,567 2,482 2,546 85,500
2025/06/03 2,529 2,529 2,490 2,492 43,900
2025/06/02 2,520 2,529 2,501 2,523 51,500
2025/05/30 2,504 2,528 2,504 2,520 94,800
2025/05/29 2,485 2,533 2,485 2,521 81,400
2025/05/28 2,512 2,512 2,481 2,485 40,900
2025/05/27 2,505 2,506 2,481 2,499 34,200
2025/05/26 2,498 2,508 2,488 2,506 61,000
2025/05/23 2,499 2,520 2,476 2,498 66,900
2025/05/22 2,466 2,492 2,466 2,483 44,000
2025/05/21 2,477 2,491 2,460 2,491 66,800
2025/05/20 2,501 2,503 2,464 2,471 53,800
2025/05/19 2,500 2,519 2,481 2,500 69,200

このページの先頭へ