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
2024/04/19 2,650 2,679 2,621 2,659 50,700
2024/04/18 2,667 2,702 2,667 2,677 27,400
2024/04/17 2,750 2,750 2,666 2,667 49,800
2024/04/16 2,757 2,768 2,739 2,742 45,500
2024/04/15 2,724 2,780 2,724 2,780 44,000
2024/04/12 2,736 2,755 2,722 2,732 39,200
2024/04/11 2,706 2,740 2,695 2,725 35,400
2024/04/10 2,729 2,746 2,712 2,735 43,500
2024/04/09 2,755 2,755 2,687 2,694 85,600
2024/04/08 2,750 2,788 2,707 2,760 112,000
2024/04/05 2,698 2,728 2,661 2,725 141,200
2024/04/04 2,555 2,710 2,545 2,709 284,100
2024/04/03 2,491 2,535 2,486 2,505 94,900
2024/04/02 2,523 2,539 2,494 2,499 89,400
2024/04/01 2,556 2,567 2,538 2,544 59,800
2024/03/29 2,536 2,567 2,530 2,556 58,500
2024/03/28 2,560 2,577 2,539 2,539 170,100
2024/03/27 2,600 2,619 2,589 2,607 257,500
2024/03/26 2,589 2,603 2,568 2,589 131,600
2024/03/25 2,598 2,610 2,589 2,592 103,000
2024/03/22 2,591 2,609 2,581 2,596 104,700
2024/03/21 2,576 2,590 2,560 2,565 171,400
2024/03/19 2,555 2,571 2,535 2,560 120,400
2024/03/18 2,558 2,575 2,550 2,557 134,400
2024/03/15 2,536 2,552 2,522 2,536 142,000
2024/03/14 2,493 2,530 2,493 2,528 106,800
2024/03/13 2,560 2,560 2,485 2,503 95,800
2024/03/12 2,529 2,539 2,492 2,537 115,900
2024/03/11 2,525 2,549 2,511 2,531 143,800
2024/03/08 2,531 2,546 2,513 2,542 123,400
2024/03/07 2,550 2,562 2,539 2,555 98,800
2024/03/06 2,546 2,578 2,545 2,560 89,700
2024/03/05 2,542 2,563 2,522 2,550 96,800
2024/03/04 2,599 2,602 2,554 2,566 131,100
2024/03/01 2,604 2,615 2,585 2,593 89,900
2024/02/29 2,621 2,625 2,596 2,601 85,900
2024/02/28 2,595 2,620 2,592 2,613 80,000
2024/02/27 2,600 2,621 2,581 2,601 53,700
2024/02/26 2,641 2,666 2,596 2,600 69,400
2024/02/22 2,600 2,621 2,600 2,616 38,100
2024/02/21 2,583 2,595 2,578 2,594 32,600
2024/02/20 2,581 2,599 2,570 2,583 44,600
2024/02/19 2,567 2,580 2,557 2,576 35,500
2024/02/16 2,535 2,582 2,527 2,555 42,600
2024/02/15 2,582 2,598 2,520 2,520 43,200
2024/02/14 2,610 2,620 2,563 2,581 62,900
2024/02/13 2,646 2,650 2,609 2,618 60,600
2024/02/09 2,610 2,644 2,609 2,619 72,400
2024/02/08 2,643 2,644 2,598 2,628 51,500
2024/02/07 2,685 2,693 2,640 2,643 52,300
2024/02/06 2,738 2,738 2,695 2,699 40,800
2024/02/05 2,778 2,780 2,737 2,750 39,100
2024/02/02 2,806 2,806 2,762 2,774 38,900
2024/02/01 2,794 2,809 2,758 2,775 78,000
2024/01/31 2,801 2,836 2,750 2,811 77,500
2024/01/30 2,795 2,821 2,795 2,812 42,300
2024/01/29 2,785 2,804 2,783 2,795 26,500
2024/01/26 2,804 2,804 2,777 2,779 48,200
2024/01/25 2,775 2,809 2,775 2,805 33,000
2024/01/24 2,789 2,794 2,766 2,775 39,800
2024/01/23 2,825 2,833 2,798 2,798 37,100
2024/01/22 2,824 2,850 2,818 2,825 55,800
2024/01/19 2,839 2,860 2,820 2,823 38,000
2024/01/18 2,800 2,828 2,787 2,810 35,800
2024/01/17 2,777 2,816 2,777 2,786 36,300
2024/01/16 2,832 2,850 2,780 2,789 33,700
2024/01/15 2,785 2,830 2,773 2,814 40,600
2024/01/12 2,786 2,798 2,764 2,783 43,000
2024/01/11 2,792 2,800 2,760 2,771 52,700
2024/01/10 2,755 2,795 2,755 2,789 55,900
2024/01/09 2,826 2,826 2,747 2,755 67,800
2024/01/05 2,749 2,763 2,725 2,726 70,900
2024/01/04 2,710 2,743 2,689 2,738 55,300
2023/12/29 2,702 2,720 2,699 2,720 32,900
2023/12/28 2,703 2,708 2,675 2,702 22,900
2023/12/27 2,686 2,707 2,686 2,707 28,200
2023/12/26 2,708 2,712 2,682 2,686 43,500
2023/12/25 2,711 2,719 2,682 2,705 27,800
2023/12/22 2,683 2,713 2,683 2,703 38,700
2023/12/21 2,682 2,694 2,664 2,666 29,100
2023/12/20 2,686 2,709 2,679 2,687 86,800
2023/12/19 2,628 2,667 2,614 2,663 49,600
2023/12/18 2,632 2,652 2,601 2,635 33,400
2023/12/15 2,665 2,665 2,636 2,645 43,200
2023/12/14 2,671 2,676 2,651 2,663 37,300
2023/12/13 2,650 2,656 2,636 2,643 27,400
2023/12/12 2,680 2,687 2,653 2,653 21,900
2023/12/11 2,645 2,668 2,639 2,668 37,800
2023/12/08 2,614 2,646 2,608 2,624 62,400
2023/12/07 2,636 2,653 2,605 2,619 36,800
2023/12/06 2,640 2,689 2,640 2,684 50,800
2023/12/05 2,610 2,648 2,610 2,634 33,100
2023/12/04 2,633 2,638 2,590 2,624 42,500
2023/12/01 2,620 2,650 2,620 2,636 30,900
2023/11/30 2,627 2,627 2,605 2,612 44,300
2023/11/29 2,632 2,640 2,604 2,612 35,900
2023/11/28 2,588 2,638 2,588 2,634 52,900
2023/11/27 2,584 2,593 2,564 2,584 39,300
2023/11/24 2,588 2,588 2,570 2,575 24,200
2023/11/22 2,554 2,582 2,551 2,567 19,900
2023/11/21 2,545 2,563 2,536 2,555 25,400
2023/11/20 2,581 2,590 2,545 2,545 45,700
2023/11/17 2,536 2,587 2,526 2,586 41,600
2023/11/16 2,523 2,542 2,505 2,533 29,500
2023/11/15 2,520 2,540 2,509 2,530 27,500
2023/11/14 2,529 2,529 2,508 2,519 38,800
2023/11/13 2,522 2,542 2,517 2,523 35,000
2023/11/10 2,502 2,539 2,502 2,523 39,400
2023/11/09 2,528 2,536 2,501 2,528 31,900
2023/11/08 2,572 2,574 2,520 2,536 63,000
2023/11/07 2,571 2,598 2,559 2,572 50,900
2023/11/06 2,559 2,582 2,545 2,571 75,700
2023/11/02 2,568 2,583 2,528 2,557 81,000
2023/11/01 2,568 2,612 2,501 2,518 149,200
2023/10/31 2,564 2,585 2,538 2,571 137,500
2023/10/30 2,557 2,558 2,516 2,539 395,500
2023/10/27 2,509 2,564 2,509 2,564 84,500
2023/10/26 2,519 2,532 2,490 2,509 114,600
2023/10/25 2,518 2,547 2,514 2,524 70,300
2023/10/24 2,484 2,504 2,444 2,496 77,800
2023/10/23 2,515 2,518 2,480 2,490 49,900
2023/10/20 2,510 2,534 2,504 2,515 36,200
2023/10/19 2,498 2,516 2,489 2,510 53,900
2023/10/18 2,500 2,517 2,476 2,516 61,300
2023/10/17 2,488 2,501 2,465 2,481 44,300
2023/10/16 2,512 2,512 2,462 2,466 55,900
2023/10/13 2,516 2,538 2,501 2,512 60,400
2023/10/12 2,533 2,539 2,496 2,527 64,400
2023/10/11 2,533 2,536 2,510 2,513 53,000
2023/10/10 2,527 2,537 2,505 2,523 82,800
2023/10/06 2,543 2,547 2,476 2,477 113,400
2023/10/05 2,405 2,465 2,401 2,456 61,300
2023/10/04 2,429 2,449 2,402 2,413 88,400
2023/10/03 2,494 2,494 2,445 2,449 85,400
2023/10/02 2,513 2,539 2,498 2,499 64,400
2023/09/29 2,542 2,554 2,475 2,494 70,000
2023/09/28 2,555 2,565 2,513 2,523 89,300
2023/09/28 1 -> 2.00 分割
2023/09/27 5,050 5,160 5,020 5,140 89,000
2023/09/26 5,100 5,120 5,050 5,100 36,500
2023/09/25 5,100 5,100 5,050 5,100 44,300
2023/09/22 5,090 5,100 5,020 5,060 35,300
2023/09/21 5,100 5,130 5,070 5,090 35,400
2023/09/20 5,180 5,210 5,080 5,100 56,600
2023/09/19 5,190 5,210 5,170 5,190 41,500
2023/09/15 5,230 5,270 5,180 5,180 33,200
2023/09/14 5,190 5,230 5,160 5,210 40,100
2023/09/13 5,190 5,230 5,180 5,200 47,500
2023/09/12 5,330 5,330 5,200 5,220 83,000
2023/09/11 5,400 5,450 5,330 5,330 33,100
2023/09/08 5,380 5,420 5,370 5,400 39,700
2023/09/07 5,400 5,490 5,370 5,410 45,000
2023/09/06 5,600 5,600 5,430 5,430 53,400
2023/09/05 5,420 5,560 5,410 5,560 40,400
2023/09/04 5,370 5,400 5,300 5,390 48,300
2023/09/01 5,440 5,500 5,310 5,320 131,000
2023/08/31 5,240 5,440 5,210 5,430 106,600
2023/08/30 5,230 5,270 5,160 5,210 173,100
2023/08/29 5,130 5,220 5,010 5,210 572,500
2023/08/28 4,720 4,760 4,690 4,760 135,100
2023/08/25 4,735 4,815 4,730 4,730 69,600
2023/08/24 4,720 4,795 4,720 4,760 138,900
2023/08/23 4,655 4,810 4,655 4,800 237,300
2023/08/22 4,620 4,735 4,610 4,675 415,600
2023/08/21 5,150 5,190 5,130 5,130 9,800
2023/08/18 5,230 5,230 5,150 5,190 13,700
2023/08/17 5,240 5,250 5,170 5,230 10,400
2023/08/16 5,290 5,300 5,280 5,300 8,100
2023/08/15 5,360 5,380 5,300 5,340 16,100
2023/08/14 5,380 5,380 5,290 5,300 13,200
2023/08/10 5,300 5,360 5,300 5,360 13,200
2023/08/09 5,320 5,330 5,210 5,310 28,300
2023/08/08 5,280 5,380 5,280 5,320 19,600
2023/08/07 5,230 5,290 5,200 5,280 13,100
2023/08/04 5,180 5,260 5,170 5,230 17,300
2023/08/03 5,100 5,210 5,100 5,140 22,000
2023/08/02 5,110 5,170 5,080 5,100 15,500
2023/08/01 5,280 5,280 5,140 5,140 32,800
2023/07/31 5,180 5,350 5,060 5,340 87,800
2023/07/28 5,050 5,120 5,030 5,100 17,500
2023/07/27 5,040 5,100 5,040 5,080 12,500
2023/07/26 5,080 5,100 5,060 5,090 16,500
2023/07/25 5,060 5,120 5,060 5,120 19,000
2023/07/24 5,050 5,070 5,030 5,070 14,500
2023/07/21 5,040 5,070 5,010 5,050 12,800
2023/07/20 5,100 5,100 5,020 5,040 13,500
2023/07/19 5,120 5,140 5,090 5,110 18,700
2023/07/18 5,040 5,100 5,040 5,100 49,000
2023/07/14 5,080 5,090 4,940 4,965 27,600
2023/07/13 5,000 5,100 4,980 5,040 22,100
2023/07/12 5,070 5,080 4,995 5,000 23,000
2023/07/11 5,050 5,080 5,010 5,070 23,300
2023/07/10 4,910 5,020 4,910 4,990 26,700
2023/07/07 4,940 4,965 4,905 4,925 20,600
2023/07/06 4,940 5,000 4,935 4,990 32,700
2023/07/05 4,990 4,990 4,920 4,940 21,800
2023/07/04 5,040 5,050 5,010 5,030 19,500
2023/07/03 5,020 5,070 5,020 5,040 10,700
2023/06/30 5,070 5,070 4,995 4,995 23,800
2023/06/29 5,030 5,070 5,020 5,050 28,300
2023/06/28 4,955 5,030 4,945 5,030 15,100

このページの先頭へ