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
2006/12/29 3,040 3,040 3,040 3,040 100
2006/12/28 3,020 3,020 3,000 3,000 2,200
2006/12/27 3,020 3,020 3,010 3,010 3,500
2006/12/26 3,020 3,020 2,970 2,970 200
2006/12/25 3,000 3,050 3,000 3,000 3,900
2006/12/22 2,980 2,980 2,980 2,980 100
2006/12/21 3,040 3,050 3,000 3,000 3,900
2006/12/20 3,050 3,050 3,040 3,040 200
2006/12/19 3,000 3,000 3,000 3,000 300
2006/12/18 3,050 3,050 3,050 3,050 200
2006/12/15 3,030 3,030 3,030 3,030 300
2006/12/14 3,020 3,020 3,010 3,010 200
2006/12/13 3,010 3,010 3,010 3,010 100
2006/12/12 2,995 3,000 2,995 3,000 700
2006/12/11 2,990 2,990 2,960 2,980 7,100
2006/12/08 2,885 2,990 2,885 2,990 2,000
2006/12/07 2,815 2,815 2,810 2,810 200
2006/12/06 2,840 2,840 2,800 2,800 200
2006/12/05 2,845 2,855 2,840 2,840 2,200
2006/12/04 2,820 2,870 2,820 2,845 3,900
2006/12/01 2,810 2,830 2,810 2,830 1,100
2006/11/30 2,840 2,850 2,830 2,850 500
2006/11/29 2,805 2,805 2,805 2,805 100
2006/11/28 2,840 2,840 2,800 2,800 1,900
2006/11/27 2,860 2,860 2,800 2,800 2,800
2006/11/24 2,780 2,780 2,780 2,780 100
2006/11/22 2,790 2,825 2,790 2,800 1,500
2006/11/21 2,785 2,825 2,785 2,825 200
2006/11/20 2,800 2,800 2,800 2,800 100
2006/11/17 2,820 2,820 2,800 2,800 800
2006/11/16 2,850 2,850 2,835 2,845 4,100
2006/11/15 2,855 2,855 2,855 2,855 200
2006/11/14 2,860 2,865 2,860 2,865 1,200
2006/11/13 2,920 2,920 2,880 2,920 2,400
2006/11/10 2,930 2,930 2,930 2,930 300
2006/11/09 2,980 2,980 2,980 2,980 100
2006/11/08 2,950 3,000 2,950 3,000 1,500
2006/11/07 2,970 2,990 2,970 2,990 400
2006/11/06 2,945 2,945 2,940 2,940 200
2006/11/02 2,950 2,950 2,950 2,950 2,100
2006/11/01 2,990 2,990 2,905 2,935 1,900
2006/10/31 2,920 2,930 2,920 2,930 200
2006/10/30 2,900 2,900 2,900 2,900 100
2006/10/27 2,910 2,940 2,900 2,940 400
2006/10/26 2,875 2,910 2,875 2,910 600
2006/10/25 2,950 2,950 2,900 2,905 1,500
2006/10/24 2,960 3,000 2,920 3,000 300
2006/10/23 3,010 3,010 3,000 3,000 1,300
2006/10/20 3,010 3,010 3,000 3,010 1,700
2006/10/19 2,975 3,010 2,950 3,010 700
2006/10/18 2,905 2,975 2,905 2,975 1,200
2006/10/17 2,900 2,920 2,870 2,885 900
2006/10/16 2,900 2,900 2,900 2,900 100
2006/10/13 2,950 2,950 2,870 2,870 300
2006/10/12 2,900 2,930 2,900 2,930 500
2006/10/11 2,940 2,940 2,910 2,910 1,100
2006/10/10 2,950 2,950 2,950 2,950 1,100
2006/10/06 3,000 3,000 2,960 2,960 500
2006/10/05 3,020 3,020 2,990 2,990 700
2006/10/04 3,030 3,030 3,030 3,030 100
2006/10/03 3,010 3,030 3,010 3,030 1,100
2006/10/02 3,020 3,050 3,020 3,050 2,100
2006/09/29 2,980 3,030 2,980 3,030 600
2006/09/28 3,050 3,050 3,050 3,050 200
2006/09/27 2,985 3,030 2,985 3,030 1,000
2006/09/26 3,010 3,040 2,970 2,970 900
2006/09/25 2,960 2,990 2,960 2,990 500
2006/09/22 3,000 3,000 2,950 2,950 1,000
2006/09/21 3,020 3,030 3,010 3,020 1,900
2006/09/20 3,020 3,020 3,010 3,010 700
2006/09/19 3,020 3,020 3,010 3,010 1,200
2006/09/15 3,050 3,050 3,030 3,030 1,400
2006/09/14 3,030 3,030 3,030 3,030 1,500
2006/09/13 3,070 3,080 3,070 3,080 600
2006/09/12 3,100 3,100 3,070 3,070 800
2006/09/11 3,080 3,080 3,070 3,080 600
2006/09/08 3,130 3,140 3,100 3,100 3,100
2006/09/07 3,130 3,130 3,100 3,110 1,400
2006/09/06 3,160 3,160 3,140 3,140 900
2006/09/05 3,150 3,180 3,150 3,150 1,300
2006/09/04 3,100 3,160 3,100 3,150 3,700
2006/09/01 3,150 3,150 3,100 3,100 700
2006/08/31 3,150 3,160 3,150 3,150 1,900
2006/08/30 3,200 3,200 3,150 3,180 2,900
2006/08/29 3,150 3,190 3,150 3,180 7,000
2006/08/28 3,010 3,100 3,010 3,100 6,900
2006/08/25 2,960 3,010 2,920 3,010 4,000
2006/08/24 2,990 2,990 2,920 2,960 2,500
2006/08/23 3,030 3,090 2,980 2,990 15,800
2006/08/22 2,870 2,995 2,870 2,995 5,700
2006/08/21 2,890 2,900 2,870 2,870 1,700
2006/08/18 2,845 2,850 2,845 2,850 6,000
2006/08/17 2,840 2,850 2,765 2,765 1,600
2006/08/16 2,790 2,840 2,790 2,840 2,900
2006/08/15 2,760 2,780 2,760 2,780 1,100
2006/08/14 2,790 2,790 2,710 2,755 300
2006/08/11 2,760 2,820 2,710 2,710 2,000
2006/08/10 2,705 2,750 2,695 2,750 800
2006/08/09 2,695 2,695 2,695 2,695 200
2006/08/08 2,750 2,750 2,750 2,750 200
2006/08/07 2,710 2,740 2,710 2,740 3,600
2006/08/04 2,730 2,730 2,710 2,710 200
2006/08/03 2,675 2,730 2,675 2,730 1,100
2006/08/02 2,630 2,630 2,630 2,630 100
2006/08/01 2,650 2,680 2,640 2,640 500
2006/07/31 2,635 2,635 2,630 2,630 200
2006/07/28 2,600 2,650 2,600 2,650 900
2006/07/27 2,590 2,680 2,590 2,600 2,500
2006/07/26 2,570 2,570 2,435 2,550 900
2006/07/25 2,580 2,580 2,550 2,550 800
2006/07/24 2,575 2,575 2,515 2,515 300
2006/07/21 2,505 2,505 2,500 2,500 300
2006/07/20 2,505 2,505 2,505 2,505 100
2006/07/19 2,530 2,530 2,505 2,505 800
2006/07/18 2,635 2,650 2,530 2,530 2,000
2006/07/14 2,555 2,555 2,555 2,555 200
2006/07/13 2,590 2,595 2,590 2,595 300
2006/07/12 2,555 2,585 2,555 2,585 200
2006/07/11 2,560 2,595 2,560 2,560 800
2006/07/10 2,555 2,600 2,555 2,600 700
2006/07/07 2,620 2,650 2,600 2,600 700
2006/07/06 2,560 2,605 2,560 2,605 500
2006/07/05 2,585 2,585 2,585 2,585 200
2006/07/04 2,630 2,650 2,630 2,650 1,400
2006/07/03 2,600 2,630 2,600 2,630 800
2006/06/30 2,580 2,580 2,580 2,580 100
2006/06/29 2,570 2,570 2,550 2,565 500
2006/06/28 2,590 2,595 2,560 2,560 900
2006/06/27 2,570 2,600 2,570 2,600 800
2006/06/26 2,590 2,590 2,570 2,570 400
2006/06/23 2,570 2,570 2,570 2,570 200
2006/06/22 2,520 2,580 2,520 2,580 400
2006/06/21 2,560 2,560 2,560 2,560 300
2006/06/20 2,575 2,580 2,575 2,580 200
2006/06/19 2,580 2,580 2,580 2,580 100
2006/06/16 2,575 2,575 2,570 2,570 200
2006/06/15 2,540 2,550 2,540 2,550 700
2006/06/14 2,500 2,500 2,465 2,500 300
2006/06/13 2,540 2,540 2,540 2,540 300
2006/06/12 2,540 2,580 2,540 2,580 300
2006/06/09 2,425 2,540 2,425 2,540 800
2006/06/08 2,520 2,520 2,460 2,460 1,600
2006/06/07 2,505 2,555 2,505 2,555 2,900
2006/06/06 2,490 2,515 2,475 2,515 1,400
2006/06/05 2,490 2,550 2,490 2,525 600
2006/06/02 2,600 2,600 2,505 2,545 1,700
2006/06/01 2,550 2,600 2,550 2,600 900
2006/05/31 2,560 2,590 2,560 2,590 400
2006/05/30 2,600 2,600 2,600 2,600 1,000
2006/05/29 2,630 2,630 2,600 2,600 300
2006/05/26 2,640 2,650 2,620 2,620 1,100
2006/05/25 2,630 2,640 2,600 2,640 1,000
2006/05/24 2,600 2,640 2,600 2,640 1,400
2006/05/23 2,605 2,605 2,575 2,585 1,100
2006/05/22 2,675 2,675 2,600 2,600 700
2006/05/19 2,600 2,655 2,600 2,635 1,000
2006/05/18 2,615 2,615 2,615 2,615 300
2006/05/17 2,715 2,715 2,620 2,715 700
2006/05/16 2,710 2,750 2,680 2,680 2,800
2006/05/15 2,700 2,725 2,680 2,680 4,700
2006/05/12 2,640 2,740 2,570 2,660 5,400
2006/05/11 2,600 2,600 2,600 2,600 200
2006/05/10 2,600 2,610 2,580 2,600 1,300
2006/05/09 2,610 2,615 2,600 2,615 700
2006/05/08 2,615 2,615 2,615 2,615 200
2006/05/02 2,650 2,650 2,610 2,615 1,000
2006/05/01 2,645 2,645 2,645 2,645 100
2006/04/28 2,600 2,640 2,600 2,600 1,100
2006/04/27 2,690 2,700 2,650 2,650 1,100
2006/04/26 2,635 2,680 2,625 2,680 1,600
2006/04/25 2,580 2,600 2,580 2,595 1,300
2006/04/24 2,600 2,600 2,555 2,580 1,000
2006/04/21 2,600 2,600 2,550 2,600 1,700
2006/04/20 2,620 2,620 2,610 2,620 1,700
2006/04/19 2,655 2,655 2,620 2,640 1,500
2006/04/18 2,700 2,700 2,635 2,650 1,200
2006/04/17 2,740 2,740 2,700 2,700 600
2006/04/14 2,750 2,750 2,720 2,720 1,500
2006/04/13 2,760 2,760 2,735 2,735 500
2006/04/12 2,750 2,760 2,730 2,760 2,000
2006/04/11 2,730 2,740 2,730 2,735 2,200
2006/04/10 2,735 2,740 2,730 2,730 1,300
2006/04/07 2,725 2,735 2,725 2,735 600
2006/04/06 2,735 2,750 2,725 2,725 1,800
2006/04/05 2,730 2,745 2,720 2,730 2,900
2006/04/04 2,735 2,755 2,725 2,725 3,200
2006/04/03 2,730 2,745 2,715 2,725 4,900
2006/03/31 2,715 2,740 2,710 2,730 3,100
2006/03/30 2,725 2,730 2,715 2,720 1,500
2006/03/29 2,745 2,745 2,705 2,720 1,600
2006/03/28 2,760 2,760 2,735 2,740 2,100
2006/03/27 2,810 2,820 2,810 2,815 3,400
2006/03/24 2,800 2,810 2,800 2,800 1,100
2006/03/23 2,810 2,820 2,790 2,795 3,100
2006/03/22 2,820 2,820 2,780 2,810 2,100
2006/03/20 2,820 2,820 2,790 2,805 2,300
2006/03/17 2,790 2,795 2,780 2,780 6,200
2006/03/16 2,855 2,855 2,760 2,790 2,800
2006/03/15 2,800 2,830 2,780 2,815 9,800
2006/03/14 2,810 2,810 2,740 2,775 15,200
2006/03/13 2,905 2,905 2,660 2,795 62,600
2006/03/10 2,890 2,910 2,880 2,900 24,200
2006/03/09 2,850 2,910 2,850 2,900 5,900
2006/03/08 2,865 2,875 2,850 2,850 7,000
2006/03/07 2,845 2,895 2,845 2,860 3,000
2006/03/06 2,835 2,880 2,825 2,845 16,300
2006/03/03 2,840 2,850 2,820 2,835 49,400
2006/03/02 2,990 2,990 2,900 2,910 13,300
2006/03/01 3,000 3,000 2,950 2,950 5,900
2006/02/28 3,000 3,010 3,000 3,000 6,800
2006/02/27 3,000 3,000 2,950 3,000 6,800
2006/02/24 2,950 2,950 2,850 2,900 3,200
2006/02/23 2,800 2,900 2,750 2,900 5,100
2006/02/22 2,690 2,700 2,685 2,700 2,800
2006/02/21 2,700 2,700 2,560 2,685 4,900
2006/02/20 2,900 2,900 2,700 2,700 7,000
2006/02/17 2,845 2,880 2,830 2,835 1,700
2006/02/16 2,805 2,945 2,805 2,945 3,300
2006/02/15 2,800 2,875 2,800 2,840 1,800
2006/02/14 2,900 2,900 2,725 2,790 8,200
2006/02/13 2,995 2,995 2,930 2,930 3,400
2006/02/10 2,995 2,995 2,955 2,995 3,400
2006/02/09 2,940 2,995 2,920 2,995 4,300
2006/02/08 2,950 2,975 2,940 2,975 1,600
2006/02/07 2,950 2,995 2,940 2,990 4,400
2006/02/06 3,000 3,000 2,955 3,000 9,800
2006/02/03 3,000 3,020 2,990 3,000 4,600
2006/02/02 3,020 3,040 2,990 3,000 2,300
2006/02/01 3,010 3,030 3,000 3,010 1,700
2006/01/31 3,020 3,030 3,000 3,010 2,700
2006/01/30 3,020 3,040 3,020 3,020 1,000
2006/01/27 3,030 3,050 2,990 2,990 2,000
2006/01/26 2,960 3,090 2,950 3,020 8,700
2006/01/25 3,010 3,020 2,950 3,020 3,700
2006/01/24 2,960 3,020 2,960 3,020 4,500
2006/01/23 3,010 3,010 2,970 3,000 3,800
2006/01/20 2,910 3,050 2,910 3,040 4,800
2006/01/19 2,725 3,080 2,710 2,950 10,900
2006/01/18 2,900 2,920 2,800 2,900 21,700
2006/01/17 3,000 3,100 2,825 2,900 11,700
2006/01/16 3,140 3,140 3,080 3,120 4,200
2006/01/13 3,160 3,160 3,080 3,140 8,600
2006/01/12 3,150 3,200 3,140 3,180 11,300
2006/01/11 3,150 3,160 3,110 3,150 7,500
2006/01/10 3,000 3,150 3,000 3,080 9,700
2006/01/06 2,985 3,020 2,970 3,000 8,500
2006/01/05 2,880 2,935 2,880 2,935 6,100
2006/01/04 2,800 2,880 2,800 2,865 3,900

このページの先頭へ