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
2005/12/30 2,745 2,780 2,745 2,775 3,500
2005/12/29 2,690 2,730 2,665 2,730 4,400
2005/12/28 2,790 2,790 2,690 2,690 8,100
2005/12/27 2,760 2,775 2,750 2,775 2,300
2005/12/26 2,750 2,750 2,730 2,740 6,700
2005/12/22 2,690 2,690 2,670 2,690 4,200
2005/12/21 2,650 2,680 2,620 2,670 9,900
2005/12/20 2,670 2,670 2,630 2,650 2,800
2005/12/19 2,600 2,680 2,600 2,630 10,400
2005/12/16 2,500 2,580 2,500 2,550 9,300
2005/12/15 2,475 2,510 2,470 2,510 4,800
2005/12/14 2,500 2,500 2,450 2,470 5,600
2005/12/13 2,415 2,515 2,415 2,500 31,000
2005/12/12 2,400 2,420 2,390 2,410 4,700
2005/12/09 2,375 2,385 2,375 2,385 6,400
2005/12/08 2,380 2,385 2,365 2,375 8,600
2005/12/07 2,375 2,385 2,375 2,380 6,000
2005/12/06 2,420 2,420 2,380 2,390 6,500
2005/12/05 2,400 2,445 2,360 2,400 14,000
2005/12/02 2,345 2,380 2,300 2,355 13,900
2005/12/01 2,320 2,325 2,290 2,300 13,900
2005/11/30 2,285 2,300 2,280 2,295 5,100
2005/11/29 2,275 2,280 2,255 2,270 10,100
2005/11/28 2,300 2,305 2,255 2,275 13,900
2005/11/25 2,330 2,330 2,300 2,300 5,500
2005/11/24 2,350 2,380 2,305 2,320 6,900
2005/11/22 2,350 2,350 2,305 2,325 5,600
2005/11/21 2,350 2,355 2,320 2,325 4,700
2005/11/18 2,420 2,420 2,350 2,350 5,900
2005/11/17 2,405 2,410 2,365 2,365 3,900
2005/11/16 2,395 2,400 2,350 2,390 9,200
2005/11/15 2,370 2,370 2,320 2,350 1,700
2005/11/14 2,380 2,400 2,300 2,320 6,900
2005/11/11 2,375 2,420 2,320 2,380 7,800
2005/11/10 2,400 2,400 2,380 2,390 1,300
2005/11/09 2,410 2,415 2,390 2,410 4,500
2005/11/08 2,425 2,425 2,405 2,415 3,300
2005/11/07 2,440 2,460 2,415 2,450 8,000
2005/11/04 2,330 2,360 2,280 2,360 10,700
2005/11/02 2,250 2,300 2,250 2,300 6,800
2005/11/01 2,255 2,270 2,245 2,245 2,400
2005/10/31 2,250 2,255 2,240 2,240 2,200
2005/10/28 2,245 2,250 2,220 2,250 900
2005/10/27 2,265 2,265 2,235 2,240 1,800
2005/10/26 2,245 2,265 2,245 2,265 2,800
2005/10/25 2,220 2,240 2,215 2,240 1,700
2005/10/24 2,220 2,220 2,200 2,215 7,700
2005/10/21 2,190 2,245 2,190 2,215 3,600
2005/10/20 2,190 2,190 2,185 2,185 500
2005/10/19 2,180 2,190 2,170 2,180 4,900
2005/10/18 2,185 2,200 2,170 2,170 5,700
2005/10/17 2,160 2,170 2,160 2,170 2,300
2005/10/14 2,200 2,200 2,160 2,160 1,600
2005/10/13 2,175 2,175 2,165 2,170 3,700
2005/10/12 2,200 2,220 2,155 2,200 3,400
2005/10/11 2,220 2,220 2,170 2,200 5,700
2005/10/07 2,150 2,200 2,150 2,200 6,200
2005/10/06 2,185 2,185 2,150 2,150 5,100
2005/10/05 2,170 2,200 2,170 2,170 3,500
2005/10/04 2,155 2,175 2,155 2,160 4,000
2005/10/03 2,140 2,200 2,140 2,140 3,300
2005/09/30 2,130 2,135 2,100 2,135 3,500
2005/09/29 2,160 2,160 2,120 2,130 2,400
2005/09/28 2,185 2,185 2,150 2,160 2,400
2005/09/27 2,190 2,200 2,150 2,190 2,700
2005/09/26 2,210 2,230 2,180 2,230 5,600
2005/09/22 2,210 2,220 2,170 2,200 3,400
2005/09/21 2,235 2,245 2,230 2,240 8,100
2005/09/20 2,180 2,235 2,175 2,230 16,500
2005/09/16 2,140 2,170 2,125 2,170 4,200
2005/09/15 2,110 2,140 2,110 2,125 9,000
2005/09/14 2,065 2,105 2,060 2,100 7,900
2005/09/13 2,080 2,080 2,055 2,055 3,100
2005/09/12 2,090 2,090 2,070 2,070 2,600
2005/09/09 2,025 2,100 2,025 2,060 9,500
2005/09/08 2,085 2,085 2,060 2,080 2,400
2005/09/07 2,085 2,085 2,070 2,080 5,000
2005/09/06 2,100 2,110 2,095 2,095 6,600
2005/09/05 2,110 2,110 2,095 2,100 6,600
2005/09/02 2,100 2,115 2,100 2,105 1,800
2005/09/01 2,095 2,115 2,095 2,095 3,100
2005/08/31 2,075 2,095 2,075 2,095 1,800
2005/08/30 2,075 2,085 2,075 2,080 800
2005/08/29 2,065 2,065 2,065 2,065 300
2005/08/26 2,110 2,110 2,075 2,075 3,900
2005/08/25 2,105 2,105 2,105 2,105 1,100
2005/08/24 2,110 2,115 2,105 2,105 1,600
2005/08/23 2,120 2,130 2,110 2,110 1,800
2005/08/22 2,135 2,135 2,105 2,130 1,700
2005/08/19 2,160 2,165 2,085 2,135 4,700
2005/08/18 2,135 2,160 2,130 2,160 7,300
2005/08/17 2,105 2,150 2,105 2,130 4,500
2005/08/16 2,110 2,110 2,105 2,105 600
2005/08/15 2,150 2,150 2,125 2,125 1,400
2005/08/12 2,130 2,150 2,130 2,150 3,000
2005/08/11 2,120 2,130 2,120 2,120 3,300
2005/08/10 2,090 2,120 2,080 2,120 4,300
2005/08/09 2,095 2,110 2,085 2,090 2,400
2005/08/08 2,100 2,115 2,070 2,110 5,700
2005/08/05 2,100 2,135 2,100 2,115 6,300
2005/08/04 2,090 2,195 2,055 2,140 17,400
2005/08/03 2,000 2,040 1,999 2,020 5,800
2005/08/02 2,010 2,010 1,996 1,996 2,700
2005/08/01 1,990 2,000 1,990 1,996 4,200
2005/07/29 1,990 1,990 1,985 1,989 1,100
2005/07/28 1,983 1,990 1,980 1,990 7,900
2005/07/27 1,982 1,985 1,971 1,985 7,600
2005/07/26 1,990 1,992 1,981 1,982 6,200
2005/07/25 1,987 1,988 1,981 1,985 3,500
2005/07/22 1,986 1,986 1,973 1,980 1,600
2005/07/21 1,988 1,988 1,980 1,986 11,700
2005/07/20 1,983 1,988 1,983 1,988 9,600
2005/07/19 1,990 1,990 1,966 1,968 7,500
2005/07/15 1,967 1,969 1,964 1,964 4,100
2005/07/14 1,965 1,970 1,961 1,961 1,300
2005/07/13 1,966 1,966 1,965 1,965 1,800
2005/07/12 1,961 1,966 1,961 1,965 1,700
2005/07/11 1,960 1,965 1,960 1,960 4,700
2005/07/08 1,960 1,960 1,959 1,960 3,700
2005/07/07 1,958 1,960 1,958 1,960 2,000
2005/07/06 1,958 1,958 1,951 1,951 3,500
2005/07/05 1,960 1,960 1,951 1,958 3,900
2005/07/04 1,976 1,980 1,960 1,960 4,500
2005/07/01 1,987 1,987 1,965 1,975 1,600
2005/06/30 1,970 1,980 1,970 1,980 700
2005/06/29 1,980 1,980 1,970 1,970 1,400
2005/06/28 1,990 1,990 1,975 1,975 5,000
2005/06/27 1,989 1,989 1,976 1,976 3,100
2005/06/24 1,974 1,980 1,970 1,980 4,600
2005/06/23 1,980 1,980 1,979 1,979 600
2005/06/22 1,981 1,981 1,972 1,972 1,200
2005/06/21 1,975 1,985 1,975 1,980 2,100
2005/06/20 1,961 1,975 1,961 1,971 2,800
2005/06/17 1,960 1,980 1,960 1,960 600
2005/06/16 1,975 1,975 1,950 1,960 8,500
2005/06/15 1,980 1,990 1,970 1,970 3,500
2005/06/14 1,939 1,955 1,939 1,950 900
2005/06/13 1,950 1,950 1,933 1,936 800
2005/06/10 1,931 1,934 1,931 1,933 8,200
2005/06/09 1,931 1,950 1,929 1,930 800
2005/06/08 1,933 1,933 1,930 1,930 4,200
2005/06/07 1,935 1,937 1,931 1,933 2,000
2005/06/06 1,931 1,960 1,930 1,930 1,200
2005/06/03 1,921 1,926 1,921 1,926 500
2005/06/02 1,959 1,960 1,930 1,960 2,900
2005/05/31 1,960 1,962 1,911 1,960 25,900
2005/05/30 1,960 1,961 1,960 1,960 2,500
2005/05/27 1,960 1,960 1,960 1,960 400
2005/05/26 1,990 1,990 1,960 1,960 1,600
2005/05/25 1,988 1,988 1,962 1,962 1,100
2005/05/24 1,989 1,989 1,985 1,985 300
2005/05/23 1,990 1,990 1,960 1,960 900
2005/05/20 2,005 2,005 1,980 1,980 400
2005/05/19 2,000 2,005 2,000 2,005 2,800
2005/05/18 1,995 1,995 1,962 1,994 900
2005/05/17 2,005 2,010 1,950 2,005 15,500
2005/05/16 1,990 2,000 1,989 2,000 10,600
2005/05/13 1,911 1,990 1,911 1,990 4,000
2005/05/12 1,920 1,920 1,915 1,915 300
2005/05/11 1,920 1,920 1,916 1,920 1,200
2005/05/10 1,955 1,965 1,916 1,916 6,400
2005/05/09 1,948 1,960 1,948 1,955 2,200
2005/05/06 1,970 1,980 1,930 1,935 13,500
2005/05/02 1,885 1,887 1,885 1,887 700
2005/04/28 1,883 1,887 1,883 1,887 200
2005/04/27 1,890 1,895 1,887 1,887 400
2005/04/26 1,900 1,900 1,883 1,894 1,900
2005/04/25 1,930 1,930 1,870 1,883 4,200
2005/04/22 1,900 1,930 1,900 1,930 600
2005/04/21 1,910 1,910 1,884 1,900 1,400
2005/04/20 1,901 1,920 1,901 1,910 600
2005/04/19 1,899 1,900 1,880 1,900 1,500
2005/04/18 1,943 1,943 1,900 1,900 1,500
2005/04/15 1,930 1,932 1,922 1,922 2,000
2005/04/14 1,959 1,980 1,940 1,940 2,100
2005/04/13 2,000 2,000 1,948 1,948 3,300
2005/04/12 1,968 1,968 1,950 1,950 3,200
2005/04/11 1,986 1,990 1,965 1,970 1,800
2005/04/08 1,972 1,980 1,965 1,980 3,400
2005/04/07 1,972 1,980 1,967 1,970 2,600
2005/04/06 1,976 1,980 1,975 1,980 500
2005/04/05 1,989 1,989 1,967 1,970 3,800
2005/04/04 1,960 1,989 1,960 1,989 1,300
2005/04/01 2,005 2,005 1,960 1,960 2,400
2005/03/31 2,025 2,025 1,970 1,999 1,500
2005/03/30 1,995 2,000 1,960 1,965 6,600
2005/03/29 2,055 2,055 2,000 2,010 5,000
2005/03/28 2,010 2,100 1,990 2,055 8,300
2005/03/25 2,190 2,190 2,185 2,190 4,900
2005/03/24 2,190 2,190 2,185 2,190 4,100
2005/03/23 2,195 2,195 2,185 2,190 3,800
2005/03/22 2,180 2,200 2,180 2,195 3,100
2005/03/18 2,195 2,200 2,150 2,180 5,800
2005/03/17 2,175 2,190 2,175 2,185 5,000
2005/03/16 2,170 2,180 2,170 2,175 1,100
2005/03/15 2,170 2,170 2,160 2,170 2,400
2005/03/14 2,170 2,180 2,160 2,180 2,800
2005/03/11 2,190 2,195 2,165 2,165 4,000
2005/03/10 2,200 2,205 2,190 2,190 3,000
2005/03/09 2,190 2,200 2,190 2,195 5,700
2005/03/08 2,180 2,190 2,175 2,180 4,300
2005/03/07 2,185 2,185 2,140 2,175 8,500
2005/03/04 2,045 2,115 2,045 2,115 6,100
2005/03/03 2,010 2,045 2,010 2,030 4,100
2005/03/02 1,988 2,000 1,988 2,000 4,700
2005/03/01 1,957 1,979 1,957 1,979 2,100
2005/02/28 1,978 1,978 1,951 1,951 3,400
2005/02/25 1,928 1,942 1,928 1,942 800
2005/02/24 1,936 1,936 1,925 1,926 2,700
2005/02/23 1,935 1,940 1,926 1,936 2,100
2005/02/22 1,936 1,938 1,935 1,935 1,400
2005/02/21 1,937 1,937 1,926 1,937 2,100
2005/02/18 1,930 1,930 1,919 1,925 6,100
2005/02/17 1,935 1,935 1,929 1,929 2,200
2005/02/16 1,942 1,942 1,930 1,935 4,600
2005/02/15 1,944 1,944 1,930 1,930 6,300
2005/02/14 1,925 1,947 1,925 1,925 4,100
2005/02/10 1,925 1,925 1,900 1,925 5,900
2005/02/09 1,930 1,940 1,920 1,920 4,500
2005/02/08 1,970 1,970 1,920 1,920 9,300
2005/02/07 1,990 1,990 1,950 1,950 12,600
2005/02/04 1,929 1,940 1,917 1,930 5,600
2005/02/03 1,930 1,930 1,900 1,929 6,600
2005/02/02 1,925 1,928 1,910 1,920 2,900
2005/02/01 1,928 1,928 1,910 1,910 5,100
2005/01/31 1,931 1,931 1,920 1,920 2,900
2005/01/28 1,926 1,928 1,920 1,928 4,700
2005/01/27 1,930 1,930 1,927 1,928 1,500
2005/01/26 1,932 1,932 1,930 1,930 3,600
2005/01/25 1,930 1,940 1,930 1,930 2,100
2005/01/24 1,930 1,940 1,930 1,930 3,800
2005/01/21 1,950 1,950 1,930 1,940 2,400
2005/01/20 1,921 1,950 1,921 1,950 600
2005/01/19 1,960 1,960 1,920 1,930 2,700
2005/01/18 1,970 1,970 1,945 1,960 4,300
2005/01/17 1,975 1,978 1,955 1,955 5,500
2005/01/14 1,980 1,980 1,970 1,970 4,100
2005/01/13 1,976 1,976 1,973 1,973 3,700
2005/01/12 1,994 1,994 1,976 1,976 4,900
2005/01/11 1,995 1,995 1,980 1,980 9,100
2005/01/07 1,926 1,980 1,926 1,980 2,400
2005/01/06 1,930 1,930 1,924 1,925 1,700
2005/01/05 1,910 1,915 1,906 1,906 2,000
2005/01/04 1,930 1,930 1,920 1,920 2,700

このページの先頭へ