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
1998/12/30 940 1,030 940 1,030 1,200
1998/12/29 1,040 1,040 1,040 1,040 1,500
1998/12/28 1,000 1,000 998 998 1,100
1998/12/25 998 1,000 998 998 2,300
1998/12/24 933 1,000 930 1,000 5,100
1998/12/22 929 998 929 998 1,100
1998/12/21 980 999 980 999 1,600
1998/12/18 910 999 910 999 4,500
1998/12/17 1,000 1,020 900 900 2,900
1998/12/16 1,000 1,000 1,000 1,000 5,300
1998/12/14 920 920 900 900 4,700
1998/12/10 945 945 920 920 2,400
1998/12/09 944 945 944 945 2,300
1998/12/08 957 957 950 950 5,600
1998/12/07 950 950 950 950 100
1998/12/04 1,000 1,050 990 1,050 8,400
1998/12/03 975 975 960 960 900
1998/12/02 1,020 1,020 940 940 1,900
1998/11/30 1,000 1,000 1,000 1,000 1,300
1998/11/27 1,000 1,000 990 1,000 2,300
1998/11/26 971 971 940 950 1,400
1998/11/25 940 971 940 971 1,600
1998/11/24 970 971 950 971 500
1998/11/20 970 970 970 970 2,100
1998/11/19 850 920 850 920 9,200
1998/11/18 822 822 820 820 2,300
1998/11/17 820 822 820 822 1,900
1998/11/12 822 822 822 822 300
1998/11/11 820 820 820 820 1,000
1998/11/10 822 822 822 822 1,200
1998/11/09 822 822 822 822 500
1998/11/06 812 812 812 812 100
1998/11/05 812 822 780 822 3,400
1998/11/04 847 847 847 847 300
1998/11/02 847 847 820 820 600
1998/10/30 848 848 848 848 800
1998/10/28 810 816 810 816 1,100
1998/10/27 848 848 800 800 2,900
1998/10/23 849 849 849 849 100
1998/10/22 802 802 780 780 3,100
1998/10/21 790 800 790 800 900
1998/10/20 800 800 790 790 1,300
1998/10/15 760 800 760 800 1,100
1998/10/14 794 794 794 794 100
1998/10/13 745 799 745 759 4,300
1998/10/12 845 845 845 845 2,000
1998/10/09 849 849 849 849 100
1998/10/07 845 845 845 845 200
1998/10/06 750 849 750 845 400
1998/10/05 750 750 750 750 800
1998/10/02 850 851 850 850 2,400
1998/09/30 890 890 890 890 900
1998/09/29 890 890 870 890 2,200
1998/09/25 900 900 900 900 1,000
1998/09/24 910 930 910 930 200
1998/09/22 930 930 930 930 2,100
1998/09/21 940 940 940 940 2,000
1998/09/18 950 950 950 950 200
1998/09/17 940 940 940 940 1,000
1998/09/11 930 1,040 930 1,040 300
1998/09/10 1,000 1,000 1,000 1,000 100
1998/09/08 1,065 1,065 1,065 1,065 200
1998/09/07 1,080 1,080 1,080 1,080 100
1998/09/04 1,047 1,048 1,030 1,048 400
1998/09/03 1,000 1,080 1,000 1,080 1,200
1998/09/02 1,080 1,080 1,080 1,080 200
1998/09/01 1,160 1,160 1,080 1,080 500
1998/08/31 1,129 1,150 1,089 1,150 2,300
1998/08/28 1,051 1,051 1,050 1,050 1,900
1998/08/27 1,051 1,100 1,051 1,100 200
1998/08/26 1,070 1,070 1,070 1,070 300
1998/08/25 1,085 1,085 1,085 1,085 200
1998/08/24 1,039 1,100 1,039 1,080 900
1998/08/21 1,030 1,100 1,030 1,099 1,600
1998/08/20 1,109 1,109 1,100 1,100 1,100
1998/08/19 1,095 1,110 1,021 1,110 3,400
1998/08/18 1,001 1,070 1,001 1,070 3,100
1998/08/13 1,059 1,059 1,059 1,059 100
1998/08/11 1,067 1,067 1,067 1,067 2,000
1998/08/10 1,100 1,101 1,100 1,100 12,400
1998/08/07 1,070 1,100 1,070 1,100 8,000
1998/08/06 1,070 1,070 1,070 1,070 100
1998/08/04 1,100 1,100 1,100 1,100 2,100
1998/08/03 1,100 1,100 1,100 1,100 1,000
1998/07/31 1,110 1,110 1,110 1,110 400
1998/07/29 1,110 1,111 1,110 1,111 1,800
1998/07/28 1,150 1,150 1,100 1,111 3,700
1998/07/27 1,150 1,150 1,100 1,100 300
1998/07/24 1,120 1,150 1,120 1,150 1,300
1998/07/23 1,100 1,120 1,100 1,120 400
1998/07/22 1,100 1,120 1,090 1,120 5,200
1998/07/21 1,090 1,090 1,090 1,090 4,000
1998/07/17 1,100 1,100 1,050 1,090 9,200
1998/07/16 1,090 1,090 1,090 1,090 2,300
1998/07/15 990 990 990 990 1,000
1998/07/13 1,040 1,040 1,030 1,030 600
1998/07/10 990 990 990 990 100
1998/07/08 1,000 1,040 990 1,040 6,600
1998/07/07 991 1,000 990 1,000 4,200
1998/07/06 990 1,000 990 1,000 2,600
1998/07/03 980 998 980 998 4,800
1998/07/02 960 985 960 980 6,500
1998/07/01 941 941 941 941 300
1998/06/30 950 950 940 940 3,500
1998/06/29 970 970 970 970 1,800
1998/06/26 890 890 890 890 100
1998/06/25 851 851 851 851 1,200
1998/06/24 890 890 890 890 3,000
1998/06/23 875 890 875 890 3,600
1998/06/22 880 880 880 880 100
1998/06/19 900 900 900 900 1,000
1998/06/18 900 900 900 900 900
1998/06/15 895 900 895 900 1,000
1998/06/12 885 895 851 895 3,800
1998/06/11 890 890 875 875 3,300
1998/06/10 890 891 890 890 1,400
1998/06/09 890 895 890 895 700
1998/06/08 890 890 890 890 4,200
1998/06/04 892 900 892 900 300
1998/06/03 891 891 891 891 200
1998/06/02 900 900 890 890 600
1998/06/01 900 900 890 890 2,900
1998/05/29 870 886 870 886 1,100
1998/05/28 900 903 900 900 6,000
1998/05/27 905 905 900 900 3,700
1998/05/26 900 900 900 900 1,100
1998/05/25 900 910 900 910 4,400
1998/05/22 890 890 890 890 700
1998/05/21 881 881 881 881 300
1998/05/19 921 921 921 921 200
1998/05/18 891 891 891 891 300
1998/05/14 941 941 941 941 100
1998/05/13 910 910 910 910 400
1998/05/12 951 951 950 950 700
1998/05/11 960 960 950 950 400
1998/05/06 1,020 1,020 1,020 1,020 800
1998/04/28 1,000 1,000 1,000 1,000 1,700
1998/04/24 1,000 1,010 1,000 1,009 1,800
1998/04/23 1,030 1,030 1,030 1,030 500
1998/04/22 1,000 1,040 1,000 1,040 1,000
1998/04/21 1,000 1,010 1,000 1,010 700
1998/04/20 1,040 1,040 1,040 1,040 100
1998/04/14 1,050 1,050 1,050 1,050 100
1998/04/13 1,050 1,050 1,050 1,050 100
1998/04/10 1,030 1,030 1,030 1,030 200
1998/04/09 1,030 1,030 1,030 1,030 1,200
1998/04/08 1,020 1,060 1,020 1,030 1,500
1998/04/07 999 1,020 999 1,020 200
1998/04/06 965 980 965 980 1,300
1998/04/03 945 965 945 965 3,000
1998/04/02 1,050 1,050 965 965 4,500
1998/04/01 1,040 1,040 1,030 1,030 1,700
1998/03/31 1,020 1,020 1,000 1,000 5,200
1998/03/27 1,130 1,130 1,090 1,100 1,600
1998/03/26 1,000 1,100 1,000 1,100 1,300
1998/03/25 1,130 1,130 1,130 1,130 100
1998/03/24 1,130 1,130 1,130 1,130 1,000
1998/03/23 1,160 1,160 1,130 1,130 1,100
1998/03/20 1,040 1,100 1,040 1,100 4,000
1998/03/19 1,000 1,000 1,000 1,000 1,000
1998/03/18 1,000 1,000 1,000 1,000 1,700
1998/03/17 1,000 1,000 1,000 1,000 1,200
1998/03/13 1,150 1,150 1,150 1,150 2,000
1998/03/12 1,150 1,150 1,150 1,150 100
1998/03/11 1,150 1,150 1,150 1,150 3,000
1998/03/10 1,150 1,160 1,150 1,160 9,700
1998/03/09 1,150 1,150 1,150 1,150 5,500
1998/03/06 1,100 1,110 1,100 1,110 1,000
1998/03/05 1,090 1,090 1,070 1,070 1,400
1998/03/04 1,090 1,090 1,070 1,090 1,700
1998/03/03 1,090 1,090 1,070 1,070 1,000
1998/03/02 1,090 1,090 1,050 1,070 1,600
1998/02/27 1,090 1,120 1,090 1,090 5,800
1998/02/26 1,150 1,150 1,070 1,150 3,500
1998/02/25 1,070 1,070 1,070 1,070 1,000
1998/02/24 1,160 1,160 1,070 1,070 1,700
1998/02/23 1,120 1,160 1,120 1,160 1,600
1998/02/20 1,120 1,120 1,120 1,120 200
1998/02/19 1,120 1,120 1,120 1,120 800
1998/02/18 1,140 1,140 1,120 1,120 3,200
1998/02/17 1,100 1,140 1,100 1,140 3,000
1998/02/16 1,100 1,100 1,090 1,100 7,000
1998/02/13 1,120 1,120 1,100 1,110 6,400
1998/02/12 1,100 1,100 1,070 1,100 11,300
1998/02/10 1,100 1,100 1,090 1,100 8,900
1998/02/09 1,070 1,090 1,060 1,090 4,300
1998/02/06 1,050 1,070 1,050 1,070 4,800
1998/02/05 1,070 1,070 1,060 1,060 3,000
1998/02/04 1,070 1,090 1,050 1,090 3,800
1998/02/03 1,020 1,060 1,020 1,060 4,800
1998/02/02 999 1,020 999 1,020 4,300
1998/01/30 1,120 1,120 1,000 1,000 2,600
1998/01/29 1,130 1,150 1,100 1,120 4,900
1998/01/28 1,110 1,140 1,100 1,130 7,700
1998/01/27 1,090 1,140 1,090 1,090 12,500
1998/01/26 1,050 1,050 1,050 1,050 900
1998/01/23 899 945 899 945 6,400
1998/01/22 830 885 830 872 7,000
1998/01/21 790 812 785 812 8,100
1998/01/20 781 790 781 781 4,100
1998/01/19 790 800 780 780 9,300
1998/01/16 780 780 780 780 3,900
1998/01/14 741 760 741 760 11,200
1998/01/13 820 820 780 781 2,200
1998/01/12 840 840 840 840 800
1998/01/09 889 889 884 884 1,000
1998/01/08 890 899 870 899 1,800
1998/01/06 899 899 899 899 700
1998/01/05 899 899 899 899 200

このページの先頭へ