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
2008/12/30 2,070 2,110 2,070 2,110 1,000
2008/12/29 2,060 2,060 2,060 2,060 100
2008/12/26 2,130 2,130 2,125 2,130 2,300
2008/12/25 2,060 2,060 2,060 2,060 100
2008/12/24 2,020 2,025 2,010 2,015 700
2008/12/22 2,010 2,045 2,010 2,045 300
2008/12/19 2,020 2,020 2,020 2,020 100
2008/12/18 2,075 2,075 2,040 2,040 900
2008/12/17 2,075 2,075 2,075 2,075 200
2008/12/16 2,005 2,035 2,005 2,035 200
2008/12/15 2,155 2,155 2,155 2,155 100
2008/12/12 2,135 2,135 2,125 2,125 3,100
2008/12/11 2,165 2,165 2,100 2,100 1,100
2008/12/10 2,080 2,080 2,045 2,045 300
2008/12/09 2,135 2,135 2,095 2,135 300
2008/12/08 2,150 2,150 2,150 2,150 100
2008/12/05 2,085 2,085 2,085 2,085 400
2008/12/04 2,225 2,225 2,125 2,125 1,100
2008/12/03 2,070 2,105 2,060 2,105 1,800
2008/12/02 2,310 2,310 2,310 2,310 300
2008/12/01 2,310 2,310 2,310 2,310 100
2008/11/28 2,285 2,350 2,285 2,350 1,100
2008/11/27 2,270 2,270 2,270 2,270 100
2008/11/26 2,190 2,225 2,170 2,225 1,200
2008/11/25 2,070 2,095 2,060 2,095 13,200
2008/11/21 2,060 2,070 2,060 2,070 400
2008/11/20 2,070 2,070 2,030 2,030 300
2008/11/19 2,050 2,055 2,045 2,055 1,300
2008/11/18 2,025 2,035 2,025 2,030 300
2008/11/17 1,963 1,997 1,960 1,997 300
2008/11/14 2,045 2,050 2,040 2,050 400
2008/11/13 1,998 1,998 1,998 1,998 200
2008/11/12 1,958 1,958 1,958 1,958 100
2008/11/11 2,055 2,055 2,055 2,055 300
2008/11/10 1,995 1,995 1,995 1,995 500
2008/11/07 1,970 1,995 1,970 1,995 500
2008/11/06 1,959 1,959 1,959 1,959 400
2008/11/05 1,950 1,955 1,950 1,955 500
2008/11/04 1,861 1,861 1,861 1,861 400
2008/10/31 1,831 1,861 1,801 1,801 1,000
2008/10/30 1,786 1,801 1,786 1,801 300
2008/10/29 1,800 1,810 1,800 1,808 500
2008/10/28 1,828 1,828 1,828 1,828 200
2008/10/27 1,802 1,802 1,802 1,802 100
2008/10/24 1,910 1,995 1,851 1,851 3,400
2008/10/23 2,050 2,050 2,050 2,050 400
2008/10/22 2,000 2,030 1,921 1,921 1,700
2008/10/21 2,045 2,045 2,045 2,045 200
2008/10/20 2,045 2,045 2,045 2,045 100
2008/10/17 2,080 2,080 2,045 2,045 200
2008/10/16 2,040 2,040 2,040 2,040 100
2008/10/15 2,010 2,040 1,995 2,040 800
2008/10/14 1,918 1,995 1,918 1,995 3,100
2008/10/10 1,948 1,948 1,948 1,948 100
2008/10/09 1,937 1,965 1,937 1,965 1,100
2008/10/08 2,045 2,045 2,035 2,035 200
2008/10/07 2,040 2,040 2,040 2,040 100
2008/10/06 2,020 2,055 2,020 2,055 400
2008/10/03 2,095 2,095 2,030 2,040 5,500
2008/10/02 2,100 2,100 2,100 2,100 400
2008/10/01 2,040 2,040 2,040 2,040 100
2008/09/30 2,000 2,035 2,000 2,035 600
2008/09/29 2,120 2,120 2,120 2,120 200
2008/09/26 2,040 2,080 2,040 2,080 900
2008/09/25 2,015 2,015 2,015 2,015 600
2008/09/24 1,991 1,994 1,981 1,994 400
2008/09/22 2,130 2,130 2,130 2,130 100
2008/09/19 1,932 1,980 1,926 1,980 1,400
2008/09/18 1,965 1,965 1,925 1,925 800
2008/09/17 2,005 2,035 2,000 2,035 900
2008/09/16 1,984 2,000 1,984 1,990 800
2008/09/12 2,005 2,005 2,005 2,005 3,200
2008/09/11 1,986 1,990 1,986 1,990 1,100
2008/09/10 2,045 2,045 1,986 1,986 2,200
2008/09/09 1,999 1,999 1,990 1,992 4,000
2008/09/08 2,065 2,065 2,055 2,055 300
2008/09/05 2,010 2,010 1,992 1,992 1,100
2008/09/04 2,005 2,005 1,994 2,000 10,000
2008/09/03 2,050 2,050 2,050 2,050 1,000
2008/09/02 2,110 2,115 2,080 2,080 7,200
2008/09/01 2,035 2,050 2,035 2,045 1,500
2008/08/29 2,050 2,050 2,030 2,030 1,000
2008/08/28 2,000 2,025 2,000 2,025 1,300
2008/08/27 2,025 2,025 2,025 2,025 100
2008/08/26 2,000 2,025 2,000 2,000 1,200
2008/08/25 2,010 2,040 1,982 2,040 1,400
2008/08/22 1,976 2,000 1,976 2,000 1,900
2008/08/21 1,981 1,981 1,981 1,981 1,000
2008/08/20 1,995 1,995 1,983 1,983 600
2008/08/19 1,989 1,990 1,981 1,981 700
2008/08/18 2,005 2,040 1,995 1,995 1,800
2008/08/15 2,030 2,045 2,005 2,045 1,300
2008/08/14 2,100 2,100 2,100 2,100 1,200
2008/08/13 2,260 2,260 2,260 2,260 200
2008/08/12 2,180 2,195 2,180 2,185 9,200
2008/08/11 2,225 2,225 2,220 2,220 4,000
2008/08/08 2,220 2,230 2,210 2,225 2,900
2008/08/07 2,220 2,220 2,220 2,220 1,000
2008/08/06 2,215 2,260 2,215 2,235 2,500
2008/08/05 2,160 2,200 2,160 2,175 700
2008/08/04 2,210 2,210 2,210 2,210 100
2008/08/01 2,180 2,185 2,180 2,185 200
2008/07/31 2,210 2,210 2,210 2,210 100
2008/07/30 2,165 2,200 2,165 2,185 1,800
2008/07/29 2,095 2,095 2,085 2,085 500
2008/07/28 2,290 2,290 2,290 2,290 100
2008/07/25 2,275 2,275 2,160 2,160 1,500
2008/07/24 2,225 2,255 2,225 2,245 700
2008/07/23 2,185 2,185 2,165 2,165 1,700
2008/07/22 2,200 2,235 2,175 2,215 900
2008/07/18 2,220 2,220 2,150 2,160 4,700
2008/07/17 2,305 2,315 2,250 2,250 5,800
2008/07/16 2,485 2,485 2,340 2,340 8,500
2008/07/15 2,445 2,445 2,410 2,410 600
2008/07/14 2,595 2,595 2,510 2,515 6,800
2008/07/11 2,455 2,460 2,455 2,460 700
2008/07/10 2,605 2,605 2,605 2,605 100
2008/07/09 2,510 2,520 2,510 2,510 5,400
2008/07/08 2,510 2,540 2,490 2,490 11,000
2008/07/07 2,550 2,550 2,520 2,520 3,800
2008/07/04 2,570 2,570 2,570 2,570 300
2008/07/03 2,610 2,610 2,610 2,610 400
2008/07/02 2,620 2,620 2,620 2,620 100
2008/07/01 2,585 2,585 2,585 2,585 100
2008/06/30 2,550 2,600 2,550 2,580 900
2008/06/27 2,445 2,490 2,445 2,490 400
2008/06/26 2,565 2,565 2,565 2,565 200
2008/06/25 2,540 2,575 2,535 2,575 600
2008/06/24 2,510 2,510 2,510 2,510 100
2008/06/23 2,420 2,420 2,420 2,420 100
2008/06/20 2,570 2,570 2,570 2,570 300
2008/06/19 2,565 2,580 2,565 2,565 2,100
2008/06/18 2,565 2,575 2,555 2,555 3,700
2008/06/17 2,550 2,590 2,550 2,590 200
2008/06/16 2,535 2,545 2,530 2,535 4,600
2008/06/13 2,535 2,555 2,495 2,555 4,700
2008/06/12 2,545 2,615 2,545 2,615 1,800
2008/06/11 2,510 2,510 2,510 2,510 400
2008/06/10 2,495 2,505 2,490 2,505 500
2008/06/09 2,510 2,510 2,510 2,510 200
2008/06/06 2,540 2,565 2,540 2,540 9,200
2008/06/05 2,585 2,605 2,570 2,575 6,900
2008/06/04 2,610 2,655 2,605 2,630 1,000
2008/06/03 2,595 2,610 2,595 2,610 200
2008/06/02 2,570 2,590 2,510 2,590 700
2008/05/30 2,465 2,575 2,465 2,550 5,800
2008/05/29 2,525 2,525 2,465 2,500 800
2008/05/28 2,625 2,625 2,470 2,470 3,000
2008/05/27 2,585 2,585 2,585 2,585 100
2008/05/26 2,560 2,560 2,560 2,560 100
2008/05/23 2,630 2,630 2,560 2,630 8,300
2008/05/22 2,610 2,650 2,590 2,650 4,700
2008/05/21 2,650 2,660 2,585 2,650 7,500
2008/05/20 2,685 2,685 2,675 2,680 1,000
2008/05/19 2,710 2,800 2,670 2,800 1,300
2008/05/16 2,430 2,750 2,430 2,750 800
2008/05/15 2,390 2,390 2,390 2,390 100
2008/05/14 2,320 2,320 2,305 2,305 200
2008/05/13 2,300 2,320 2,220 2,300 1,600
2008/05/12 2,180 2,180 2,180 2,180 100
2008/05/09 2,320 2,320 2,320 2,320 100
2008/05/08 2,295 2,325 2,295 2,320 2,300
2008/05/07 2,335 2,335 2,320 2,320 1,000
2008/05/02 2,295 2,295 2,295 2,295 200
2008/05/01 2,230 2,230 2,190 2,190 400
2008/04/30 2,235 2,250 2,235 2,250 800
2008/04/28 2,190 2,220 2,175 2,220 7,200
2008/04/25 2,105 2,150 2,105 2,150 600
2008/04/24 2,070 2,070 2,070 2,070 100
2008/04/23 2,015 2,050 2,015 2,050 900
2008/04/22 2,030 2,030 2,030 2,030 100
2008/04/21 2,055 2,085 2,050 2,070 800
2008/04/18 2,055 2,055 2,055 2,055 100
2008/04/17 2,040 2,070 2,040 2,065 300
2008/04/16 2,015 2,040 2,015 2,030 2,700
2008/04/15 2,030 2,030 2,030 2,030 200
2008/04/14 2,055 2,055 2,000 2,015 900
2008/04/11 2,015 2,060 2,015 2,060 800
2008/04/10 2,000 2,005 1,990 1,990 6,100
2008/04/09 2,000 2,000 2,000 2,000 200
2008/04/08 2,055 2,055 2,020 2,020 300
2008/04/07 2,055 2,100 2,055 2,055 1,900
2008/04/04 2,100 2,125 2,050 2,055 700
2008/04/03 2,115 2,120 2,115 2,120 200
2008/04/02 2,155 2,160 2,155 2,155 400
2008/04/01 2,055 2,115 2,055 2,115 1,300
2008/03/31 2,095 2,095 2,050 2,095 800
2008/03/28 2,045 2,085 2,045 2,060 300
2008/03/27 2,080 2,085 2,040 2,040 10,600
2008/03/26 2,075 2,075 2,075 2,075 200
2008/03/25 2,075 2,110 2,070 2,095 900
2008/03/24 2,050 2,050 2,050 2,050 100
2008/03/21 1,980 2,035 1,980 2,035 900
2008/03/19 1,944 1,972 1,944 1,972 300
2008/03/18 1,822 1,870 1,822 1,870 500
2008/03/17 1,750 1,821 1,750 1,821 500
2008/03/14 1,800 1,854 1,780 1,780 8,200
2008/03/13 1,969 1,969 1,825 1,827 1,200
2008/03/12 1,998 2,030 1,969 1,969 400
2008/03/11 1,880 1,880 1,825 1,848 600
2008/03/10 1,970 1,970 1,820 1,820 500
2008/03/07 2,070 2,070 1,999 1,999 500
2008/03/06 2,135 2,135 2,055 2,055 800
2008/03/05 2,235 2,235 2,045 2,055 1,700
2008/03/04 2,240 2,240 2,120 2,195 1,700
2008/03/03 2,300 2,300 2,280 2,280 700
2008/02/29 2,335 2,345 2,305 2,305 1,300
2008/02/28 2,345 2,345 2,315 2,330 1,500
2008/02/27 2,430 2,430 2,430 2,430 100
2008/02/26 2,405 2,415 2,380 2,390 1,400
2008/02/25 2,395 2,395 2,340 2,370 4,000
2008/02/22 2,390 2,390 2,370 2,380 9,800
2008/02/21 2,355 2,395 2,355 2,395 300
2008/02/20 2,375 2,375 2,300 2,300 3,100
2008/02/19 2,290 2,300 2,290 2,300 400
2008/02/18 2,405 2,405 2,285 2,285 4,200
2008/02/15 2,390 2,430 2,370 2,370 1,500
2008/02/14 2,430 2,435 2,410 2,410 300
2008/02/13 2,395 2,435 2,395 2,435 200
2008/02/12 2,400 2,440 2,400 2,440 200
2008/02/08 2,440 2,440 2,400 2,430 700
2008/02/07 2,360 2,360 2,360 2,360 100
2008/02/06 2,350 2,350 2,290 2,290 500
2008/02/05 2,420 2,420 2,350 2,350 300
2008/02/04 2,450 2,475 2,450 2,460 1,000
2008/02/01 2,375 2,375 2,375 2,375 100
2008/01/31 2,280 2,375 2,280 2,375 1,500
2008/01/30 2,275 2,305 2,255 2,255 1,400
2008/01/29 2,310 2,310 2,210 2,235 1,400
2008/01/28 2,395 2,410 2,350 2,350 2,400
2008/01/25 2,350 2,395 2,350 2,395 400
2008/01/24 2,350 2,360 2,350 2,350 1,100
2008/01/23 2,455 2,490 2,385 2,385 1,400
2008/01/22 2,365 2,500 2,365 2,450 1,800
2008/01/21 2,765 2,765 2,765 2,765 100
2008/01/18 2,805 2,805 2,805 2,805 100
2008/01/17 2,805 2,805 2,805 2,805 100
2008/01/16 2,880 2,880 2,800 2,805 700
2008/01/15 2,885 2,885 2,885 2,885 100
2008/01/11 3,010 3,010 2,870 2,870 900
2008/01/10 2,985 2,985 2,985 2,985 100
2008/01/09 2,930 2,985 2,930 2,985 500
2008/01/08 2,965 2,965 2,965 2,965 300
2008/01/07 3,020 3,050 2,970 2,970 800
2008/01/04 3,250 3,250 3,110 3,110 1,800

このページの先頭へ