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
2009/12/30 2,085 2,100 2,085 2,100 500
2009/12/29 2,085 2,085 2,085 2,085 100
2009/12/28 2,080 2,080 2,080 2,080 100
2009/12/25 2,095 2,095 2,095 2,095 200
2009/12/24 2,100 2,100 2,070 2,075 600
2009/12/22 2,100 2,110 2,080 2,080 2,000
2009/12/21 2,125 2,125 2,090 2,090 1,000
2009/12/18 2,130 2,130 2,115 2,115 200
2009/12/17 2,130 2,130 2,130 2,130 100
2009/12/16 2,115 2,115 2,115 2,115 200
2009/12/15 2,080 2,080 2,040 2,040 200
2009/12/14 2,060 2,080 2,060 2,080 200
2009/12/11 2,090 2,090 2,090 2,090 2,800
2009/12/10 2,020 2,020 2,020 2,020 100
2009/12/09 2,035 2,035 2,005 2,015 2,600
2009/12/08 2,005 2,005 2,005 2,005 100
2009/12/07 2,015 2,015 2,015 2,015 100
2009/12/04 2,010 2,010 2,010 2,010 100
2009/12/03 2,035 2,035 2,035 2,035 100
2009/12/02 2,070 2,070 2,045 2,045 900
2009/12/01 1,995 1,996 1,995 1,996 300
2009/11/30 1,935 1,935 1,935 1,935 100
2009/11/27 1,942 1,944 1,902 1,935 2,100
2009/11/26 1,900 1,900 1,900 1,900 100
2009/11/25 1,867 1,867 1,867 1,867 100
2009/11/24 1,882 1,882 1,858 1,858 400
2009/11/20 1,881 1,897 1,880 1,897 2,300
2009/11/19 1,904 1,904 1,904 1,904 100
2009/11/18 1,919 1,919 1,919 1,919 100
2009/11/17 1,910 1,910 1,910 1,910 200
2009/11/16 1,965 1,965 1,940 1,940 300
2009/11/13 1,970 1,980 1,970 1,980 500
2009/11/12 1,970 1,970 1,940 1,940 400
2009/11/11 1,960 1,975 1,954 1,970 2,700
2009/11/10 1,990 1,990 1,960 1,985 400
2009/11/09 2,025 2,025 2,025 2,025 200
2009/11/06 2,025 2,025 2,025 2,025 300
2009/11/05 2,005 2,010 2,005 2,010 200
2009/11/04 2,045 2,045 2,045 2,045 100
2009/11/02 2,010 2,050 2,010 2,050 600
2009/10/30 2,030 2,040 2,020 2,020 4,400
2009/10/29 2,060 2,060 2,030 2,060 800
2009/10/28 2,100 2,100 2,095 2,095 200
2009/10/27 2,075 2,100 2,070 2,100 500
2009/10/26 2,220 2,220 2,140 2,140 500
2009/10/23 2,180 2,180 2,180 2,180 200
2009/10/22 2,195 2,195 2,195 2,195 100
2009/10/21 2,165 2,165 2,165 2,165 300
2009/10/20 2,245 2,245 2,245 2,245 200
2009/10/19 2,255 2,255 2,220 2,220 300
2009/10/16 2,180 2,180 2,180 2,180 200
2009/10/15 2,225 2,240 2,190 2,190 2,100
2009/10/14 2,165 2,195 2,165 2,180 700
2009/10/13 2,170 2,205 2,170 2,205 600
2009/10/09 2,155 2,185 2,155 2,180 1,100
2009/10/08 2,200 2,200 2,140 2,170 2,600
2009/10/07 2,285 2,285 2,285 2,285 100
2009/10/06 2,205 2,250 2,135 2,145 5,200
2009/10/05 2,230 2,270 2,160 2,270 6,400
2009/10/02 2,250 2,250 2,250 2,250 100
2009/10/01 2,290 2,290 2,290 2,290 100
2009/09/30 2,305 2,305 2,255 2,285 1,500
2009/09/29 2,290 2,290 2,290 2,290 100
2009/09/28 2,255 2,290 2,255 2,290 400
2009/09/25 2,295 2,295 2,245 2,245 700
2009/09/24 2,270 2,285 2,265 2,265 500
2009/09/18 2,260 2,280 2,260 2,280 400
2009/09/17 2,310 2,310 2,310 2,310 100
2009/09/16 2,310 2,310 2,310 2,310 100
2009/09/15 2,305 2,305 2,305 2,305 100
2009/09/14 2,305 2,310 2,300 2,310 1,000
2009/09/11 2,335 2,335 2,300 2,305 3,800
2009/09/10 2,340 2,340 2,340 2,340 100
2009/09/09 2,315 2,315 2,300 2,300 1,400
2009/09/08 2,285 2,295 2,280 2,295 700
2009/09/07 2,295 2,295 2,285 2,285 1,100
2009/09/04 2,270 2,275 2,270 2,275 1,200
2009/09/03 2,265 2,285 2,265 2,275 700
2009/09/02 2,280 2,310 2,265 2,265 3,200
2009/09/01 2,320 2,345 2,320 2,320 1,100
2009/08/31 2,320 2,320 2,310 2,310 2,100
2009/08/28 2,290 2,290 2,290 2,290 1,000
2009/08/27 2,290 2,290 2,290 2,290 300
2009/08/26 2,295 2,295 2,295 2,295 100
2009/08/25 2,300 2,340 2,295 2,295 700
2009/08/24 2,230 2,275 2,230 2,270 2,000
2009/08/21 2,235 2,235 2,205 2,205 3,400
2009/08/20 2,210 2,210 2,200 2,200 3,200
2009/08/19 2,200 2,200 2,200 2,200 3,000
2009/08/18 2,250 2,250 2,195 2,195 600
2009/08/17 2,220 2,220 2,210 2,210 1,500
2009/08/14 2,195 2,240 2,195 2,215 1,000
2009/08/13 2,190 2,190 2,180 2,180 200
2009/08/12 2,195 2,240 2,150 2,160 1,300
2009/08/11 2,200 2,200 2,200 2,200 100
2009/08/10 2,135 2,135 2,130 2,130 700
2009/08/07 2,150 2,150 2,110 2,110 900
2009/08/06 2,155 2,155 2,150 2,150 200
2009/08/05 2,190 2,190 2,170 2,170 200
2009/08/04 2,210 2,210 2,180 2,180 400
2009/08/03 2,170 2,170 2,170 2,170 200
2009/07/31 2,145 2,175 2,145 2,165 1,600
2009/07/30 2,200 2,200 2,185 2,185 1,100
2009/07/29 2,340 2,340 2,220 2,230 11,000
2009/07/28 2,490 2,490 2,400 2,410 6,000
2009/07/27 2,460 2,460 2,460 2,460 100
2009/07/24 2,500 2,500 2,500 2,500 300
2009/07/23 2,450 2,470 2,450 2,470 700
2009/07/22 2,440 2,440 2,440 2,440 200
2009/07/21 2,425 2,425 2,400 2,400 700
2009/07/17 2,395 2,445 2,395 2,445 500
2009/07/16 2,260 2,260 2,240 2,240 300
2009/07/15 2,275 2,275 2,250 2,250 300
2009/07/14 2,215 2,235 2,215 2,225 400
2009/07/13 2,300 2,300 2,245 2,265 5,900
2009/07/10 2,200 2,200 2,195 2,195 500
2009/07/09 2,225 2,225 2,225 2,225 100
2009/07/08 2,235 2,235 2,230 2,230 300
2009/07/07 2,205 2,225 2,205 2,225 200
2009/07/06 2,185 2,205 2,180 2,205 1,000
2009/07/03 2,175 2,175 2,175 2,175 200
2009/07/02 2,180 2,180 2,150 2,150 300
2009/07/01 2,140 2,140 2,140 2,140 100
2009/06/30 2,160 2,175 2,155 2,175 1,000
2009/06/29 2,125 2,125 2,125 2,125 300
2009/06/26 2,075 2,160 2,075 2,160 700
2009/06/25 2,060 2,070 2,055 2,070 3,100
2009/06/24 2,045 2,045 2,030 2,030 400
2009/06/23 2,080 2,080 2,050 2,055 500
2009/06/22 2,105 2,105 2,095 2,100 300
2009/06/19 2,085 2,085 2,085 2,085 100
2009/06/18 2,125 2,125 2,125 2,125 100
2009/06/17 2,115 2,115 2,115 2,115 100
2009/06/16 2,150 2,150 2,115 2,115 8,600
2009/06/15 2,140 2,150 2,140 2,150 400
2009/06/12 2,085 2,115 2,085 2,110 4,900
2009/06/11 2,070 2,070 2,070 2,070 200
2009/06/10 2,020 2,050 2,020 2,050 300
2009/06/09 2,040 2,040 2,025 2,025 200
2009/06/08 2,035 2,035 2,035 2,035 100
2009/06/05 2,055 2,055 2,010 2,020 11,100
2009/06/04 2,070 2,070 2,070 2,070 100
2009/06/03 2,100 2,100 2,100 2,100 300
2009/06/02 2,100 2,100 2,100 2,100 800
2009/06/01 2,075 2,100 2,070 2,070 4,600
2009/05/29 2,070 2,070 2,070 2,070 200
2009/05/28 2,060 2,060 2,060 2,060 100
2009/05/27 2,085 2,085 2,085 2,085 100
2009/05/26 2,075 2,085 2,060 2,085 9,500
2009/05/25 2,100 2,100 2,060 2,060 200
2009/05/22 2,075 2,075 2,060 2,065 4,500
2009/05/21 2,075 2,075 2,075 2,075 400
2009/05/20 2,085 2,085 2,085 2,085 100
2009/05/19 2,045 2,045 2,045 2,045 100
2009/05/18 2,070 2,075 2,020 2,030 2,100
2009/05/15 2,085 2,085 2,085 2,085 300
2009/05/14 2,105 2,105 2,105 2,105 100
2009/05/13 2,120 2,120 2,105 2,105 200
2009/05/12 2,030 2,115 2,000 2,070 9,700
2009/05/11 2,020 2,020 1,980 1,980 300
2009/05/08 2,025 2,040 2,025 2,035 300
2009/05/07 2,045 2,050 2,035 2,035 2,100
2009/05/01 2,040 2,040 2,000 2,020 400
2009/04/30 2,050 2,050 2,035 2,035 500
2009/04/28 1,980 1,980 1,980 1,980 100
2009/04/27 2,045 2,045 2,030 2,030 2,800
2009/04/24 1,999 1,999 1,999 1,999 200
2009/04/23 2,010 2,010 2,010 2,010 100
2009/04/22 2,000 2,000 1,953 1,997 3,300
2009/04/21 1,980 1,985 1,980 1,985 400
2009/04/20 2,005 2,020 2,005 2,020 200
2009/04/17 2,045 2,045 2,045 2,045 100
2009/04/16 2,075 2,075 2,035 2,035 1,100
2009/04/15 2,045 2,045 2,045 2,045 100
2009/04/14 2,020 2,020 2,020 2,020 100
2009/04/13 2,065 2,095 2,065 2,065 300
2009/04/10 2,060 2,060 2,060 2,060 100
2009/04/09 2,100 2,100 2,100 2,100 100
2009/04/08 2,110 2,145 2,070 2,070 3,300
2009/04/07 2,200 2,200 2,115 2,120 700
2009/04/06 2,150 2,150 2,120 2,120 200
2009/04/03 2,105 2,150 2,105 2,150 300
2009/04/02 2,145 2,145 2,145 2,145 200
2009/04/01 2,130 2,130 2,130 2,130 100
2009/03/31 2,130 2,130 2,130 2,130 300
2009/03/30 2,100 2,140 2,100 2,140 400
2009/03/27 2,135 2,135 2,135 2,135 200
2009/03/26 2,120 2,120 2,120 2,120 100
2009/03/25 2,220 2,220 2,220 2,220 200
2009/03/24 2,115 2,135 2,105 2,125 1,500
2009/03/23 2,085 2,115 2,085 2,115 400
2009/03/19 2,050 2,075 2,050 2,065 600
2009/03/18 2,030 2,050 2,030 2,045 500
2009/03/17 2,040 2,040 1,980 1,980 500
2009/03/16 2,050 2,090 2,010 2,010 1,200
2009/03/13 1,965 2,025 1,965 2,025 5,400
2009/03/12 2,005 2,035 2,005 2,035 800
2009/03/11 2,035 2,035 2,005 2,010 1,100
2009/03/10 2,005 2,045 1,996 1,996 2,200
2009/03/09 2,150 2,150 2,150 2,150 100
2009/03/06 2,120 2,120 2,120 2,120 800
2009/03/05 2,160 2,160 2,160 2,160 100
2009/03/04 2,010 2,145 1,999 2,145 11,800
2009/03/03 2,020 2,020 1,997 2,010 1,300
2009/03/02 1,999 2,000 1,999 2,000 300
2009/02/27 2,030 2,030 2,030 2,030 100
2009/02/26 1,922 2,010 1,922 1,999 300
2009/02/25 1,929 1,940 1,920 1,940 1,300
2009/02/24 1,851 1,880 1,851 1,880 200
2009/02/23 1,860 1,860 1,850 1,850 200
2009/02/20 1,951 1,951 1,951 1,951 300
2009/02/19 1,931 1,931 1,931 1,931 300
2009/02/18 1,951 1,951 1,951 1,951 200
2009/02/17 1,974 1,976 1,940 1,940 1,100
2009/02/16 1,970 1,976 1,941 1,974 1,500
2009/02/13 1,949 1,949 1,924 1,947 1,800
2009/02/12 1,935 1,938 1,928 1,930 1,800
2009/02/10 1,979 1,979 1,933 1,950 1,000
2009/02/09 1,947 1,947 1,900 1,924 1,600
2009/02/06 1,896 1,896 1,896 1,896 100
2009/02/05 1,895 1,895 1,895 1,895 300
2009/02/04 1,895 1,895 1,895 1,895 100
2009/02/03 1,919 1,925 1,852 1,852 3,700
2009/02/02 1,841 1,841 1,841 1,841 100
2009/01/30 1,880 1,880 1,830 1,830 600
2009/01/29 1,898 1,898 1,879 1,880 1,000
2009/01/28 1,892 1,920 1,892 1,920 400
2009/01/27 1,855 1,855 1,855 1,855 100
2009/01/26 1,840 1,840 1,800 1,800 500
2009/01/23 1,900 1,900 1,900 1,900 200
2009/01/22 1,873 1,882 1,850 1,880 5,000
2009/01/21 1,938 1,938 1,900 1,900 200
2009/01/20 1,950 1,950 1,941 1,941 500
2009/01/19 1,924 1,924 1,924 1,924 100
2009/01/16 1,940 1,940 1,924 1,924 300
2009/01/15 1,950 1,950 1,920 1,920 800
2009/01/14 1,980 1,980 1,920 1,950 600
2009/01/13 2,005 2,005 1,980 1,980 600
2009/01/09 2,020 2,020 2,020 2,020 500
2009/01/08 2,105 2,105 2,105 2,105 400
2009/01/07 2,130 2,130 2,130 2,130 300
2009/01/06 2,195 2,195 2,090 2,120 1,700
2009/01/05 2,110 2,195 2,110 2,195 200

このページの先頭へ