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
2011/12/30 1,606 1,620 1,604 1,604 400
2011/12/29 1,602 1,602 1,602 1,602 100
2011/12/28 1,604 1,610 1,604 1,605 700
2011/12/27 1,612 1,612 1,610 1,611 1,200
2011/12/26 1,615 1,615 1,606 1,606 200
2011/12/22 1,600 1,600 1,600 1,600 100
2011/12/21 1,604 1,604 1,604 1,604 100
2011/12/20 1,602 1,616 1,602 1,616 200
2011/12/19 1,578 1,602 1,578 1,602 400
2011/12/16 1,599 1,599 1,599 1,599 100
2011/12/15 1,590 1,590 1,590 1,590 100
2011/12/14 1,600 1,600 1,587 1,587 200
2011/12/13 1,592 1,592 1,592 1,592 100
2011/12/12 1,593 1,593 1,593 1,593 200
2011/12/09 1,590 1,590 1,590 1,590 3,700
2011/12/08 1,594 1,606 1,593 1,593 2,500
2011/12/07 1,595 1,595 1,595 1,595 100
2011/12/06 1,596 1,596 1,596 1,596 200
2011/12/05 1,595 1,598 1,595 1,598 1,000
2011/12/02 1,605 1,605 1,599 1,600 2,700
2011/12/01 1,602 1,602 1,602 1,602 100
2011/11/30 1,602 1,602 1,602 1,602 100
2011/11/29 1,609 1,609 1,609 1,609 100
2011/11/28 1,570 1,570 1,570 1,570 100
2011/11/25 1,571 1,604 1,571 1,604 300
2011/11/24 1,600 1,600 1,600 1,600 400
2011/11/22 1,583 1,603 1,575 1,603 2,200
2011/11/21 1,600 1,600 1,595 1,600 300
2011/11/18 1,613 1,613 1,596 1,596 300
2011/11/17 1,599 1,615 1,597 1,597 16,000
2011/11/16 1,600 1,609 1,599 1,607 13,500
2011/11/15 1,590 1,619 1,590 1,606 600
2011/11/14 1,595 1,608 1,585 1,608 1,100
2011/11/11 1,578 1,600 1,578 1,582 1,600
2011/11/10 1,585 1,585 1,585 1,585 100
2011/11/09 1,600 1,600 1,590 1,591 500
2011/11/08 1,608 1,618 1,606 1,615 6,400
2011/11/07 1,633 1,633 1,633 1,633 100
2011/11/04 1,636 1,652 1,630 1,630 7,400
2011/11/02 1,647 1,647 1,633 1,633 500
2011/11/01 1,674 1,674 1,651 1,651 200
2011/10/31 1,730 1,730 1,676 1,679 600
2011/10/28 1,725 1,740 1,721 1,721 400
2011/10/27 1,700 1,716 1,700 1,716 200
2011/10/26 1,690 1,690 1,690 1,690 100
2011/10/25 1,720 1,720 1,720 1,720 200
2011/10/24 1,705 1,743 1,705 1,707 300
2011/10/21 1,705 1,705 1,705 1,705 100
2011/10/20 1,716 1,716 1,702 1,707 2,500
2011/10/19 1,702 1,702 1,702 1,702 100
2011/10/18 1,712 1,714 1,699 1,700 2,300
2011/10/17 1,744 1,744 1,715 1,715 300
2011/10/14 1,704 1,704 1,704 1,704 200
2011/10/13 1,715 1,720 1,701 1,702 1,700
2011/10/12 1,705 1,705 1,704 1,704 400
2011/10/11 1,692 1,722 1,692 1,721 3,600
2011/10/07 1,705 1,723 1,691 1,692 2,900
2011/10/06 1,709 1,709 1,688 1,688 200
2011/10/05 1,715 1,715 1,715 1,715 100
2011/10/04 1,748 1,748 1,748 1,748 100
2011/10/03 1,742 1,742 1,721 1,721 400
2011/09/30 1,736 1,736 1,736 1,736 100
2011/09/29 1,719 1,722 1,719 1,722 600
2011/09/28 1,679 1,697 1,679 1,697 700
2011/09/27 1,672 1,699 1,672 1,699 600
2011/09/26 1,671 1,672 1,671 1,671 500
2011/09/22 1,685 1,691 1,675 1,691 2,700
2011/09/21 1,690 1,690 1,689 1,689 400
2011/09/20 1,714 1,714 1,689 1,689 200
2011/09/16 1,697 1,720 1,697 1,720 500
2011/09/15 1,720 1,720 1,691 1,691 200
2011/09/14 1,694 1,695 1,694 1,695 300
2011/09/13 1,685 1,685 1,685 1,685 100
2011/09/12 1,681 1,698 1,674 1,698 2,500
2011/09/09 1,702 1,715 1,702 1,702 3,900
2011/09/08 1,697 1,697 1,697 1,697 200
2011/09/07 1,696 1,696 1,696 1,696 200
2011/09/06 1,728 1,728 1,700 1,716 700
2011/09/05 1,711 1,712 1,711 1,712 200
2011/09/02 1,703 1,729 1,703 1,729 200
2011/09/01 1,725 1,743 1,709 1,743 500
2011/08/31 1,735 1,735 1,735 1,735 100
2011/08/30 1,755 1,755 1,755 1,755 100
2011/08/29 1,770 1,770 1,770 1,770 200
2011/08/26 1,755 1,755 1,724 1,750 4,300
2011/08/25 1,750 1,750 1,730 1,730 400
2011/08/24 1,749 1,750 1,749 1,750 200
2011/08/23 1,710 1,710 1,693 1,693 200
2011/08/22 1,690 1,690 1,690 1,690 200
2011/08/19 1,730 1,730 1,730 1,730 100
2011/08/18 1,720 1,748 1,707 1,747 8,000
2011/08/17 1,740 1,740 1,740 1,740 100
2011/08/16 1,700 1,700 1,700 1,700 100
2011/08/15 1,699 1,707 1,671 1,700 3,600
2011/08/12 1,700 1,700 1,700 1,700 100
2011/08/11 1,600 1,680 1,600 1,680 400
2011/08/10 1,680 1,692 1,614 1,622 8,400
2011/08/09 1,630 1,630 1,630 1,630 300
2011/08/08 1,658 1,658 1,652 1,652 300
2011/08/05 1,583 1,698 1,583 1,698 400
2011/08/04 1,697 1,703 1,697 1,703 400
2011/08/03 1,695 1,695 1,695 1,695 200
2011/08/02 1,698 1,698 1,670 1,670 200
2011/08/01 1,675 1,675 1,661 1,668 3,700
2011/07/29 1,663 1,664 1,649 1,664 300
2011/07/28 1,600 1,663 1,600 1,663 900
2011/07/27 1,605 1,605 1,605 1,605 100
2011/07/26 1,591 1,591 1,591 1,591 100
2011/07/25 1,581 1,590 1,581 1,590 200
2011/07/22 1,600 1,600 1,588 1,588 200
2011/07/21 1,585 1,585 1,585 1,585 100
2011/07/20 1,565 1,567 1,560 1,565 13,500
2011/07/19 1,568 1,568 1,568 1,568 200
2011/07/15 1,570 1,570 1,570 1,570 100
2011/07/14 1,581 1,581 1,581 1,581 100
2011/07/13 1,588 1,588 1,588 1,588 100
2011/07/12 1,582 1,582 1,582 1,582 100
2011/07/11 1,591 1,591 1,589 1,589 300
2011/07/08 1,591 1,591 1,591 1,591 100
2011/07/07 1,602 1,602 1,594 1,594 300
2011/07/06 1,602 1,602 1,599 1,599 500
2011/07/05 1,618 1,618 1,602 1,602 300
2011/07/04 1,632 1,632 1,613 1,629 3,800
2011/07/01 1,629 1,629 1,592 1,627 500
2011/06/30 1,629 1,629 1,629 1,629 400
2011/06/29 1,617 1,620 1,615 1,615 3,400
2011/06/28 1,623 1,630 1,623 1,627 700
2011/06/27 1,621 1,639 1,621 1,638 600
2011/06/24 1,616 1,624 1,610 1,624 1,700
2011/06/23 1,593 1,597 1,593 1,597 200
2011/06/22 1,629 1,629 1,626 1,626 300
2011/06/21 1,572 1,589 1,572 1,587 2,600
2011/06/20 1,568 1,589 1,568 1,574 1,600
2011/06/17 1,601 1,601 1,563 1,563 200
2011/06/16 1,601 1,601 1,601 1,601 100
2011/06/15 1,622 1,622 1,610 1,610 1,600
2011/06/14 1,610 1,621 1,606 1,613 1,700
2011/06/13 1,602 1,639 1,602 1,617 3,100
2011/06/10 1,649 1,649 1,649 1,649 3,600
2011/06/09 1,608 1,610 1,607 1,608 800
2011/06/08 1,622 1,622 1,610 1,610 800
2011/06/07 1,600 1,644 1,600 1,644 2,100
2011/06/06 1,619 1,619 1,619 1,619 100
2011/06/03 1,640 1,646 1,640 1,646 200
2011/06/02 1,629 1,630 1,629 1,630 300
2011/06/01 1,631 1,631 1,615 1,623 5,900
2011/05/31 1,600 1,609 1,600 1,609 500
2011/05/30 1,588 1,599 1,585 1,599 2,700
2011/05/27 1,590 1,590 1,569 1,572 2,000
2011/05/26 1,573 1,573 1,573 1,573 200
2011/05/25 1,551 1,554 1,540 1,551 1,900
2011/05/24 1,560 1,560 1,545 1,551 1,200
2011/05/23 1,553 1,560 1,545 1,550 1,200
2011/05/20 1,563 1,569 1,563 1,569 500
2011/05/19 1,570 1,587 1,570 1,571 3,200
2011/05/18 1,576 1,577 1,564 1,570 2,000
2011/05/17 1,568 1,594 1,546 1,554 2,400
2011/05/16 1,600 1,600 1,600 1,600 200
2011/05/13 1,592 1,592 1,589 1,589 500
2011/05/12 1,600 1,608 1,595 1,600 3,700
2011/05/11 1,612 1,615 1,590 1,601 6,300
2011/05/10 1,493 1,600 1,493 1,600 500
2011/05/09 1,499 1,499 1,491 1,497 4,000
2011/05/06 1,497 1,497 1,497 1,497 100
2011/05/02 1,498 1,498 1,496 1,498 8,100
2011/04/28 1,489 1,489 1,489 1,489 100
2011/04/27 1,500 1,502 1,500 1,502 500
2011/04/26 1,510 1,510 1,509 1,509 200
2011/04/25 1,512 1,512 1,512 1,512 100
2011/04/22 1,515 1,520 1,513 1,513 3,200
2011/04/21 1,513 1,513 1,513 1,513 100
2011/04/20 1,522 1,522 1,513 1,513 300
2011/04/19 1,522 1,522 1,522 1,522 100
2011/04/18 1,536 1,536 1,536 1,536 200
2011/04/15 1,534 1,534 1,534 1,534 100
2011/04/14 1,536 1,536 1,536 1,536 300
2011/04/13 1,550 1,550 1,542 1,542 2,600
2011/04/12 1,560 1,560 1,551 1,551 200
2011/04/11 1,564 1,564 1,564 1,564 500
2011/04/08 1,564 1,564 1,564 1,564 200
2011/04/07 1,560 1,560 1,560 1,560 200
2011/04/06 1,580 1,600 1,580 1,600 300
2011/04/05 1,585 1,585 1,585 1,585 100
2011/04/04 1,606 1,615 1,605 1,605 600
2011/04/01 1,603 1,608 1,603 1,605 500
2011/03/31 1,612 1,612 1,612 1,612 100
2011/03/30 1,622 1,639 1,602 1,639 300
2011/03/29 1,584 1,622 1,584 1,622 800
2011/03/28 1,677 1,710 1,670 1,699 1,200
2011/03/25 1,669 1,709 1,669 1,709 1,000
2011/03/24 1,679 1,683 1,662 1,662 800
2011/03/23 1,675 1,705 1,675 1,689 600
2011/03/22 1,652 1,652 1,616 1,616 300
2011/03/18 1,580 1,615 1,570 1,615 1,300
2011/03/17 1,450 1,504 1,450 1,480 700
2011/03/16 1,480 1,530 1,460 1,460 800
2011/03/15 1,550 1,580 1,405 1,405 1,400
2011/03/14 1,430 1,430 1,430 1,430 100
2011/03/11 1,785 1,785 1,770 1,770 6,600
2011/03/10 1,823 1,823 1,795 1,795 200
2011/03/09 1,786 1,786 1,786 1,786 100
2011/03/08 1,778 1,778 1,768 1,768 200
2011/03/07 1,781 1,781 1,778 1,780 800
2011/03/04 1,785 1,785 1,783 1,784 4,700
2011/03/03 1,786 1,788 1,783 1,785 4,300
2011/03/02 1,789 1,798 1,786 1,786 400
2011/03/01 1,800 1,800 1,790 1,790 4,100
2011/02/28 1,784 1,784 1,751 1,751 400
2011/02/25 1,780 1,780 1,780 1,780 100
2011/02/24 1,782 1,795 1,780 1,780 600
2011/02/23 1,795 1,795 1,782 1,782 1,600
2011/02/22 1,814 1,814 1,792 1,792 500
2011/02/21 1,814 1,814 1,814 1,814 200
2011/02/18 1,815 1,824 1,810 1,813 1,900
2011/02/17 1,795 1,815 1,795 1,815 800
2011/02/16 1,800 1,810 1,796 1,796 4,400
2011/02/15 1,800 1,800 1,800 1,800 100
2011/02/14 1,790 1,798 1,790 1,790 500
2011/02/10 1,790 1,790 1,790 1,790 100
2011/02/09 1,784 1,784 1,784 1,784 100
2011/02/08 1,781 1,786 1,781 1,786 200
2011/02/07 1,774 1,787 1,774 1,781 600
2011/02/04 1,769 1,784 1,769 1,784 300
2011/02/03 1,759 1,759 1,759 1,759 100
2011/02/02 1,789 1,789 1,789 1,789 200
2011/02/01 1,761 1,761 1,761 1,761 100
2011/01/31 1,755 1,755 1,755 1,755 100
2011/01/28 1,790 1,790 1,765 1,765 2,200
2011/01/27 1,792 1,792 1,792 1,792 100
2011/01/26 1,792 1,799 1,792 1,794 600
2011/01/25 1,800 1,815 1,792 1,792 500
2011/01/24 1,803 1,810 1,803 1,810 300
2011/01/21 1,812 1,812 1,800 1,800 600
2011/01/20 1,831 1,831 1,831 1,831 100
2011/01/19 1,820 1,820 1,820 1,820 1,100
2011/01/18 1,815 1,824 1,815 1,824 400
2011/01/17 1,819 1,819 1,819 1,819 100
2011/01/14 1,813 1,813 1,801 1,809 800
2011/01/13 1,801 1,801 1,798 1,798 200
2011/01/12 1,815 1,815 1,815 1,815 500
2011/01/11 1,803 1,803 1,795 1,795 300
2011/01/07 1,806 1,813 1,801 1,801 1,500
2011/01/06 1,801 1,801 1,801 1,801 100
2011/01/05 1,783 1,783 1,783 1,783 200
2011/01/04 1,775 1,775 1,773 1,773 200

このページの先頭へ