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
2004/12/30 1,890 1,890 1,870 1,870 6,300
2004/12/29 1,870 1,875 1,868 1,869 3,000
2004/12/28 1,875 1,880 1,868 1,870 4,200
2004/12/27 1,885 1,885 1,867 1,875 3,000
2004/12/24 1,868 1,869 1,861 1,865 7,200
2004/12/22 1,875 1,875 1,868 1,868 4,800
2004/12/21 1,870 1,875 1,870 1,875 2,300
2004/12/20 1,880 1,880 1,867 1,870 4,600
2004/12/17 1,920 1,920 1,867 1,867 6,100
2004/12/16 1,889 1,889 1,860 1,860 3,500
2004/12/15 1,886 1,890 1,873 1,890 1,900
2004/12/14 1,880 1,930 1,880 1,914 500
2004/12/13 1,853 1,853 1,850 1,850 3,000
2004/12/10 1,851 1,880 1,851 1,855 400
2004/12/09 1,899 1,899 1,855 1,855 3,600
2004/12/08 1,910 1,910 1,899 1,899 2,700
2004/12/07 1,910 1,910 1,910 1,910 100
2004/12/06 1,890 1,900 1,890 1,900 2,000
2004/12/03 1,960 1,960 1,901 1,901 3,200
2004/12/02 1,978 1,978 1,960 1,960 2,600
2004/12/01 1,960 1,960 1,930 1,930 2,900
2004/11/30 1,984 1,984 1,960 1,960 400
2004/11/29 1,980 1,984 1,980 1,984 300
2004/11/26 1,950 1,950 1,950 1,950 8,700
2004/11/25 1,950 1,950 1,940 1,940 41,700
2004/11/24 1,950 1,951 1,940 1,950 17,600
2004/11/22 1,949 1,949 1,930 1,930 600
2004/11/19 1,930 1,950 1,920 1,950 1,500
2004/11/18 1,950 1,950 1,930 1,948 1,500
2004/11/17 1,950 1,950 1,945 1,950 600
2004/11/16 1,960 1,970 1,950 1,950 3,400
2004/11/15 1,932 1,940 1,932 1,940 700
2004/11/12 1,933 1,940 1,930 1,938 500
2004/11/11 1,933 1,940 1,933 1,933 800
2004/11/10 1,929 1,933 1,929 1,933 1,200
2004/11/09 1,940 1,940 1,903 1,929 2,000
2004/11/08 1,944 1,944 1,935 1,935 600
2004/11/05 1,880 1,900 1,872 1,900 2,900
2004/11/04 1,910 1,910 1,890 1,890 4,000
2004/11/02 1,860 1,950 1,860 1,900 8,700
2004/11/01 2,100 2,100 1,900 1,900 5,800
2004/10/27 2,280 2,360 2,225 2,360 2,800
2004/10/26 2,390 2,390 2,390 2,390 700
2004/10/25 2,280 2,280 2,250 2,280 1,600
2004/10/21 2,320 2,340 2,315 2,340 1,000
2004/10/20 2,335 2,335 2,300 2,300 400
2004/10/19 2,310 2,310 2,310 2,310 100
2004/10/18 2,280 2,300 2,280 2,300 300
2004/10/15 2,280 2,280 2,280 2,280 100
2004/10/14 2,300 2,300 2,270 2,270 600
2004/10/13 2,270 2,325 2,270 2,325 300
2004/10/12 2,345 2,345 2,270 2,270 800
2004/10/08 2,345 2,350 2,305 2,305 1,300
2004/10/07 2,365 2,365 2,365 2,365 100
2004/10/06 2,380 2,380 2,295 2,345 4,400
2004/10/05 2,360 2,380 2,350 2,350 8,100
2004/10/04 2,395 2,395 2,350 2,360 2,700
2004/10/01 2,300 2,325 2,300 2,325 9,000
2004/09/30 2,215 2,260 2,215 2,250 6,200
2004/09/29 2,225 2,250 2,205 2,205 1,500
2004/09/28 2,200 2,220 2,200 2,200 2,200
2004/09/27 2,235 2,235 2,200 2,230 5,000
2004/09/24 2,210 2,235 2,200 2,235 2,100
2004/09/22 2,250 2,250 2,180 2,200 3,400
2004/09/21 2,220 2,220 2,210 2,210 700
2004/09/17 2,230 2,230 2,200 2,200 500
2004/09/16 2,220 2,260 2,220 2,250 1,700
2004/09/15 2,230 2,240 2,200 2,220 3,800
2004/09/14 2,225 2,225 2,220 2,220 600
2004/09/13 2,195 2,240 2,190 2,230 5,500
2004/09/10 2,210 2,220 2,160 2,195 3,100
2004/09/09 2,300 2,300 2,250 2,270 4,500
2004/09/08 2,320 2,330 2,300 2,300 6,100
2004/09/07 2,330 2,330 2,330 2,330 7,100
2004/09/06 2,355 2,355 2,340 2,340 7,700
2004/09/03 2,370 2,380 2,355 2,380 5,000
2004/09/02 2,370 2,380 2,365 2,380 5,400
2004/09/01 2,360 2,365 2,350 2,365 7,700
2004/08/31 2,330 2,350 2,330 2,350 6,500
2004/08/30 2,330 2,350 2,320 2,330 7,100
2004/08/27 2,320 2,335 2,310 2,310 3,200
2004/08/26 2,400 2,400 2,340 2,340 2,000
2004/08/25 2,310 2,370 2,310 2,370 1,000
2004/08/24 2,395 2,395 2,380 2,395 1,200
2004/08/23 2,410 2,410 2,360 2,400 500
2004/08/20 2,455 2,455 2,450 2,450 600
2004/08/19 2,280 2,460 2,280 2,460 2,800
2004/08/18 2,440 2,440 2,440 2,440 400
2004/08/16 2,400 2,400 2,400 2,400 100
2004/08/13 2,470 2,470 2,400 2,400 800
2004/08/12 2,470 2,470 2,470 2,470 700
2004/08/11 2,470 2,490 2,470 2,470 1,100
2004/08/09 2,530 2,530 2,470 2,470 200
2004/08/06 2,530 2,530 2,530 2,530 500
2004/08/05 2,410 2,530 2,410 2,530 900
2004/08/04 2,620 2,620 2,530 2,530 600
2004/08/03 2,605 2,620 2,600 2,620 500
2004/08/02 2,625 2,625 2,605 2,605 200
2004/07/30 2,690 2,690 2,565 2,625 3,500
2004/07/29 2,590 2,590 2,575 2,575 1,000
2004/07/28 2,620 2,620 2,600 2,600 200
2004/07/27 2,655 2,655 2,590 2,590 600
2004/07/26 2,650 2,650 2,600 2,605 1,200
2004/07/23 2,630 2,655 2,590 2,655 2,900
2004/07/22 2,630 2,630 2,620 2,620 500
2004/07/21 2,630 2,675 2,630 2,660 1,000
2004/07/20 2,640 2,675 2,630 2,630 600
2004/07/16 2,680 2,680 2,630 2,630 2,900
2004/07/15 2,650 2,660 2,630 2,630 1,700
2004/07/14 2,640 2,680 2,640 2,680 1,700
2004/07/13 2,660 2,680 2,660 2,680 1,600
2004/07/12 2,685 2,685 2,655 2,670 1,700
2004/07/09 2,700 2,700 2,635 2,645 3,000
2004/07/08 2,750 2,800 2,745 2,745 1,500
2004/07/07 2,820 2,820 2,770 2,770 2,500
2004/07/06 2,825 2,825 2,780 2,780 700
2004/07/05 2,835 2,840 2,830 2,830 1,300
2004/07/02 2,900 2,900 2,840 2,840 1,000
2004/07/01 2,860 2,860 2,840 2,840 300
2004/06/30 2,800 2,900 2,800 2,900 3,000
2004/06/29 2,820 2,835 2,820 2,820 1,000
2004/06/28 2,940 2,940 2,810 2,820 2,000
2004/06/25 2,845 2,850 2,800 2,800 1,500
2004/06/24 2,880 2,880 2,840 2,840 900
2004/06/23 2,860 2,900 2,850 2,880 3,200
2004/06/22 2,930 2,930 2,925 2,930 700
2004/06/21 2,915 2,950 2,915 2,920 1,000
2004/06/18 2,970 2,970 2,840 2,840 1,000
2004/06/17 2,980 2,990 2,980 2,990 1,100
2004/06/16 2,900 2,940 2,900 2,910 1,000
2004/06/15 2,880 2,880 2,880 2,880 100
2004/06/14 2,840 2,860 2,840 2,860 400
2004/06/11 2,900 2,900 2,850 2,860 700
2004/06/10 2,845 2,910 2,780 2,910 1,400
2004/06/09 2,850 2,850 2,850 2,850 100
2004/06/08 2,760 2,800 2,760 2,780 800
2004/06/07 2,820 2,840 2,810 2,810 1,100
2004/06/04 2,820 2,820 2,820 2,820 600
2004/06/03 2,855 2,880 2,750 2,750 1,500
2004/06/01 2,800 2,890 2,785 2,810 1,500
2004/05/31 2,850 2,850 2,850 2,850 400
2004/05/28 2,800 2,800 2,800 2,800 400
2004/05/27 2,900 2,900 2,880 2,880 300
2004/05/26 2,900 2,920 2,900 2,920 2,000
2004/05/25 2,800 2,850 2,800 2,850 600
2004/05/24 2,750 2,850 2,750 2,800 600
2004/05/21 2,690 2,720 2,690 2,720 900
2004/05/20 2,700 2,700 2,650 2,650 800
2004/05/19 2,700 2,700 2,680 2,700 5,700
2004/05/18 2,680 2,720 2,680 2,700 7,100
2004/05/17 2,740 2,740 2,680 2,720 28,800
2004/05/14 2,880 2,880 2,775 2,775 2,300
2004/05/13 2,795 2,810 2,795 2,800 1,800
2004/05/12 2,780 2,850 2,740 2,800 3,400
2004/05/11 2,630 2,900 2,630 2,740 5,300
2004/05/10 2,900 2,990 2,900 2,990 11,200
2004/05/07 3,300 3,300 3,180 3,230 3,700
2004/05/06 3,300 3,300 3,280 3,300 11,300
2004/04/30 3,260 3,290 3,220 3,290 4,300
2004/04/28 3,150 3,240 3,100 3,240 5,900
2004/04/27 3,150 3,150 3,050 3,090 6,000
2004/04/26 3,000 3,180 3,000 3,170 3,400
2004/04/23 2,925 2,960 2,920 2,960 5,100
2004/04/22 2,950 2,950 2,915 2,915 8,400
2004/04/21 2,940 2,940 2,920 2,930 6,000
2004/04/20 2,880 2,950 2,880 2,940 4,600
2004/04/19 2,980 2,980 2,860 2,880 2,500
2004/04/16 2,930 2,980 2,930 2,980 4,200
2004/04/15 2,900 2,990 2,900 2,990 6,000
2004/04/14 2,900 2,900 2,870 2,890 5,300
2004/04/13 2,870 2,900 2,860 2,900 12,600
2004/04/12 2,740 2,920 2,740 2,900 3,800
2004/04/09 2,700 2,730 2,700 2,730 3,000
2004/04/08 2,680 2,720 2,650 2,720 10,100
2004/04/07 2,660 2,680 2,660 2,680 3,900
2004/04/06 2,650 2,660 2,600 2,660 6,100
2004/04/05 2,600 2,650 2,590 2,650 8,200
2004/04/02 2,615 2,630 2,600 2,605 13,600
2004/04/01 2,550 2,615 2,550 2,615 9,900
2004/03/31 2,440 2,550 2,430 2,550 19,100
2004/03/30 2,395 2,435 2,395 2,435 6,200
2004/03/29 2,400 2,400 2,390 2,390 6,600
2004/03/26 2,400 2,400 2,360 2,385 6,500
2004/03/25 2,410 2,420 2,400 2,420 11,000
2004/03/24 2,390 2,410 2,385 2,400 14,400
2004/03/23 2,355 2,390 2,355 2,390 37,300
2004/03/22 2,355 2,355 2,350 2,355 1,300
2004/03/19 2,355 2,355 2,345 2,345 2,500
2004/03/18 2,370 2,370 2,350 2,355 3,300
2004/03/17 2,360 2,360 2,350 2,360 6,100
2004/03/16 2,350 2,360 2,315 2,360 6,400
2004/03/15 2,360 2,360 2,320 2,345 2,000
2004/03/12 2,355 2,360 2,300 2,300 4,100
2004/03/11 2,360 2,360 2,320 2,320 4,000
2004/03/10 2,360 2,360 2,310 2,350 5,400
2004/03/09 2,335 2,350 2,320 2,350 8,100
2004/03/08 2,375 2,375 2,335 2,350 2,600
2004/03/05 2,310 2,385 2,305 2,385 1,600
2004/03/04 2,325 2,330 2,320 2,320 2,400
2004/03/03 2,340 2,340 2,320 2,320 2,400
2004/03/02 2,400 2,400 2,320 2,320 2,100
2004/03/01 2,300 2,350 2,300 2,350 4,300
2004/02/27 2,300 2,350 2,300 2,305 500
2004/02/26 2,350 2,350 2,300 2,300 1,400
2004/02/25 2,270 2,300 2,270 2,300 1,200
2004/02/24 2,220 2,270 2,200 2,270 1,400
2004/02/23 2,250 2,290 2,200 2,210 3,100
2004/02/20 2,265 2,280 2,265 2,280 700
2004/02/19 2,260 2,260 2,250 2,260 400
2004/02/18 2,300 2,300 2,255 2,260 1,200
2004/02/17 2,255 2,270 2,255 2,255 800
2004/02/16 2,200 2,230 2,160 2,230 600
2004/02/13 2,140 2,150 2,130 2,150 1,800
2004/02/12 2,190 2,190 2,100 2,140 3,400
2004/02/10 2,170 2,170 2,150 2,150 600
2004/02/09 2,225 2,225 2,160 2,170 1,400
2004/02/06 2,280 2,280 2,220 2,220 1,300
2004/02/05 2,270 2,270 2,270 2,270 200
2004/02/04 2,290 2,290 2,200 2,280 1,400
2004/02/03 2,300 2,300 2,280 2,280 1,600
2004/02/02 2,380 2,380 2,300 2,300 1,000
2004/01/30 2,360 2,360 2,340 2,340 1,600
2004/01/29 2,300 2,305 2,300 2,300 2,200
2004/01/28 2,370 2,370 2,305 2,350 1,300
2004/01/27 2,400 2,440 2,350 2,370 5,500
2004/01/26 2,470 2,470 2,425 2,440 4,800
2004/01/23 2,275 2,420 2,260 2,420 12,000
2004/01/22 2,300 2,410 2,300 2,360 7,300
2004/01/21 2,075 2,290 2,070 2,240 7,300
2004/01/20 2,120 2,125 2,060 2,060 1,200
2004/01/19 2,030 2,100 2,020 2,100 4,400
2004/01/16 2,030 2,030 2,020 2,020 1,100
2004/01/15 2,045 2,045 2,020 2,020 2,800
2004/01/14 2,030 2,050 2,030 2,050 1,900
2004/01/13 2,020 2,030 2,015 2,030 2,900
2004/01/09 2,015 2,020 2,015 2,015 800
2004/01/08 2,010 2,020 2,010 2,015 1,900
2004/01/07 2,000 2,010 2,000 2,010 1,600
2004/01/06 2,005 2,010 1,990 2,000 6,200
2004/01/05 1,990 1,990 1,990 1,990 2,000

このページの先頭へ