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
2012/12/28 1,850 1,874 1,850 1,874 300
2012/12/27 1,830 1,866 1,830 1,866 1,500
2012/12/26 1,837 1,837 1,814 1,814 900
2012/12/25 1,839 1,839 1,811 1,837 700
2012/12/21 1,910 1,910 1,839 1,839 700
2012/12/20 1,734 1,750 1,734 1,750 400
2012/12/19 1,750 1,750 1,745 1,745 400
2012/12/18 1,739 1,739 1,737 1,737 300
2012/12/17 1,740 1,740 1,702 1,727 500
2012/12/14 1,692 1,704 1,692 1,701 4,300
2012/12/13 1,730 1,730 1,709 1,709 200
2012/12/12 1,704 1,704 1,704 1,704 100
2012/12/11 1,710 1,710 1,704 1,704 200
2012/12/10 1,740 1,740 1,717 1,717 300
2012/12/07 1,708 1,715 1,703 1,714 7,700
2012/12/06 1,710 1,710 1,700 1,700 800
2012/12/05 1,694 1,694 1,694 1,694 200
2012/12/04 1,690 1,694 1,688 1,694 600
2012/12/03 1,695 1,695 1,690 1,691 300
2012/11/30 1,689 1,689 1,689 1,689 200
2012/11/29 1,687 1,687 1,687 1,687 400
2012/11/28 1,688 1,694 1,688 1,694 300
2012/11/27 1,663 1,688 1,663 1,688 700
2012/11/26 1,675 1,675 1,663 1,663 300
2012/11/22 1,700 1,700 1,675 1,675 400
2012/11/21 1,668 1,668 1,668 1,668 100
2012/11/20 1,669 1,669 1,659 1,659 500
2012/11/19 1,670 1,670 1,656 1,656 300
2012/11/16 1,642 1,644 1,642 1,644 300
2012/11/15 1,649 1,658 1,649 1,652 300
2012/11/14 1,650 1,650 1,649 1,649 200
2012/11/13 1,673 1,673 1,654 1,654 400
2012/11/12 1,674 1,675 1,674 1,675 300
2012/11/09 1,689 1,689 1,681 1,681 200
2012/11/08 1,684 1,684 1,682 1,682 200
2012/11/07 1,700 1,700 1,685 1,685 1,500
2012/11/06 1,711 1,711 1,682 1,687 3,100
2012/11/05 1,694 1,728 1,694 1,728 300
2012/11/02 1,739 1,739 1,734 1,734 500
2012/11/01 1,727 1,727 1,727 1,727 100
2012/10/31 1,740 1,740 1,715 1,715 200
2012/10/30 1,724 1,724 1,718 1,718 200
2012/10/29 1,684 1,684 1,684 1,684 200
2012/10/26 1,684 1,724 1,684 1,724 300
2012/10/25 1,681 1,681 1,681 1,681 200
2012/10/24 1,672 1,672 1,672 1,672 100
2012/10/23 1,680 1,680 1,670 1,671 1,600
2012/10/22 1,675 1,677 1,665 1,673 2,600
2012/10/19 1,678 1,689 1,678 1,679 400
2012/10/18 1,698 1,698 1,680 1,680 300
2012/10/17 1,679 1,679 1,679 1,679 100
2012/10/16 1,684 1,684 1,679 1,679 200
2012/10/15 1,678 1,678 1,678 1,678 100
2012/10/12 1,698 1,699 1,690 1,690 2,500
2012/10/11 1,700 1,700 1,700 1,700 100
2012/10/10 1,725 1,725 1,695 1,700 1,600
2012/10/09 1,728 1,730 1,725 1,725 2,300
2012/10/05 1,723 1,728 1,723 1,727 2,700
2012/10/04 1,725 1,725 1,725 1,725 200
2012/10/03 1,677 1,677 1,677 1,677 100
2012/10/02 1,676 1,676 1,676 1,676 100
2012/10/01 1,676 1,676 1,676 1,676 100
2012/09/28 1,680 1,680 1,680 1,680 100
2012/09/27 1,700 1,701 1,700 1,701 200
2012/09/26 1,744 1,744 1,706 1,706 300
2012/09/25 1,713 1,729 1,713 1,729 700
2012/09/24 1,689 1,713 1,689 1,713 200
2012/09/21 1,719 1,729 1,719 1,729 200
2012/09/20 1,716 1,716 1,716 1,716 100
2012/09/19 1,730 1,730 1,701 1,716 400
2012/09/18 1,730 1,730 1,730 1,730 200
2012/09/14 1,691 1,730 1,691 1,730 2,500
2012/09/13 1,699 1,702 1,699 1,702 200
2012/09/12 1,700 1,700 1,685 1,685 200
2012/09/11 1,685 1,685 1,685 1,685 100
2012/09/10 1,690 1,690 1,690 1,690 100
2012/09/07 1,614 1,665 1,614 1,665 200
2012/09/06 1,654 1,654 1,654 1,654 100
2012/09/05 1,670 1,670 1,670 1,670 100
2012/09/04 1,663 1,670 1,663 1,670 400
2012/09/03 1,671 1,671 1,671 1,671 100
2012/08/31 1,697 1,702 1,685 1,686 1,700
2012/08/30 1,739 1,739 1,705 1,705 500
2012/08/29 1,740 1,740 1,740 1,740 100
2012/08/28 1,726 1,730 1,686 1,730 500
2012/08/27 1,745 1,745 1,672 1,725 10,000
2012/08/24 1,625 1,625 1,625 1,625 100
2012/08/23 1,665 1,665 1,665 1,665 100
2012/08/22 1,665 1,665 1,665 1,665 100
2012/08/21 1,656 1,656 1,656 1,656 100
2012/08/20 1,647 1,650 1,647 1,650 300
2012/08/17 1,648 1,649 1,647 1,647 300
2012/08/16 1,640 1,649 1,640 1,649 200
2012/08/15 1,628 1,628 1,616 1,626 1,500
2012/08/14 1,623 1,623 1,623 1,623 100
2012/08/13 1,606 1,645 1,606 1,619 400
2012/08/10 1,600 1,613 1,599 1,610 11,500
2012/08/09 1,618 1,629 1,618 1,629 500
2012/08/08 1,619 1,619 1,619 1,619 100
2012/08/07 1,615 1,615 1,601 1,602 1,100
2012/08/06 1,600 1,600 1,600 1,600 100
2012/08/03 1,589 1,589 1,589 1,589 100
2012/08/02 1,600 1,600 1,588 1,588 700
2012/08/01 1,574 1,574 1,574 1,574 100
2012/07/31 1,605 1,614 1,605 1,614 200
2012/07/30 1,630 1,630 1,630 1,630 200
2012/07/27 1,616 1,616 1,592 1,592 600
2012/07/26 1,625 1,625 1,598 1,606 7,400
2012/07/25 1,597 1,597 1,576 1,576 400
2012/07/24 1,597 1,597 1,597 1,597 100
2012/07/23 1,576 1,599 1,576 1,576 900
2012/07/20 1,580 1,588 1,571 1,587 2,900
2012/07/19 1,588 1,588 1,575 1,575 200
2012/07/18 1,582 1,582 1,579 1,580 3,500
2012/07/17 1,626 1,626 1,581 1,581 24,000
2012/07/13 1,590 1,590 1,588 1,588 300
2012/07/12 1,595 1,595 1,593 1,593 200
2012/07/11 1,595 1,600 1,595 1,598 1,500
2012/07/10 1,604 1,604 1,598 1,598 200
2012/07/09 1,592 1,602 1,592 1,602 400
2012/07/06 1,597 1,597 1,597 1,597 100
2012/07/05 1,601 1,607 1,601 1,607 200
2012/07/04 1,608 1,608 1,606 1,607 4,600
2012/07/03 1,607 1,607 1,607 1,607 100
2012/07/02 1,601 1,601 1,601 1,601 100
2012/06/29 1,616 1,620 1,592 1,592 300
2012/06/28 1,616 1,616 1,616 1,616 200
2012/06/27 1,616 1,622 1,615 1,622 600
2012/06/26 1,649 1,649 1,645 1,645 500
2012/06/25 1,610 1,610 1,610 1,610 100
2012/06/22 1,610 1,612 1,609 1,609 400
2012/06/21 1,610 1,610 1,610 1,610 100
2012/06/20 1,621 1,621 1,621 1,621 200
2012/06/19 1,612 1,612 1,612 1,612 100
2012/06/18 1,658 1,658 1,658 1,658 200
2012/06/15 1,659 1,699 1,659 1,699 400
2012/06/14 1,590 1,592 1,587 1,590 1,500
2012/06/13 1,594 1,594 1,586 1,590 1,400
2012/06/12 1,597 1,619 1,597 1,619 500
2012/06/11 1,591 1,600 1,591 1,591 300
2012/06/08 1,600 1,600 1,581 1,581 2,900
2012/06/07 1,608 1,608 1,608 1,608 200
2012/06/06 1,572 1,572 1,572 1,572 200
2012/06/05 1,565 1,573 1,551 1,554 2,300
2012/06/04 1,547 1,547 1,547 1,547 200
2012/06/01 1,587 1,587 1,587 1,587 100
2012/05/31 1,600 1,600 1,600 1,600 200
2012/05/30 1,575 1,575 1,575 1,575 200
2012/05/29 1,576 1,576 1,576 1,576 200
2012/05/28 1,579 1,579 1,560 1,562 300
2012/05/25 1,570 1,579 1,557 1,579 400
2012/05/24 1,564 1,564 1,553 1,553 400
2012/05/23 1,581 1,581 1,581 1,581 700
2012/05/22 1,581 1,581 1,581 1,581 100
2012/05/21 1,609 1,609 1,591 1,591 300
2012/05/18 1,603 1,609 1,603 1,609 500
2012/05/17 1,608 1,608 1,604 1,604 200
2012/05/16 1,608 1,608 1,608 1,608 200
2012/05/15 1,620 1,659 1,620 1,659 500
2012/05/14 1,650 1,650 1,642 1,642 200
2012/05/11 1,700 1,700 1,642 1,642 600
2012/05/10 1,675 1,675 1,660 1,660 200
2012/05/09 1,674 1,674 1,674 1,674 500
2012/05/08 1,676 1,676 1,676 1,676 200
2012/05/07 1,685 1,685 1,684 1,684 400
2012/05/02 1,715 1,735 1,707 1,707 2,600
2012/05/01 1,740 1,740 1,682 1,682 300
2012/04/27 1,739 1,739 1,739 1,739 300
2012/04/26 1,734 1,734 1,734 1,734 200
2012/04/25 1,725 1,725 1,725 1,725 100
2012/04/24 1,725 1,725 1,685 1,705 500
2012/04/23 1,755 1,755 1,755 1,755 100
2012/04/20 1,755 1,755 1,755 1,755 200
2012/04/19 1,754 1,790 1,754 1,755 300
2012/04/18 1,751 1,762 1,751 1,762 200
2012/04/17 1,760 1,760 1,760 1,760 100
2012/04/16 1,761 1,769 1,761 1,769 200
2012/04/13 1,770 1,776 1,764 1,767 2,800
2012/04/12 1,755 1,755 1,755 1,755 100
2012/04/11 1,773 1,773 1,773 1,773 200
2012/04/10 1,783 1,783 1,783 1,783 100
2012/04/09 1,790 1,790 1,790 1,790 100
2012/04/06 1,760 1,777 1,760 1,777 900
2012/04/05 1,750 1,767 1,750 1,767 200
2012/04/04 1,770 1,770 1,752 1,752 200
2012/04/03 1,762 1,762 1,762 1,762 100
2012/04/02 1,779 1,779 1,749 1,749 1,000
2012/03/30 1,751 1,751 1,751 1,751 200
2012/03/29 1,779 1,779 1,754 1,758 500
2012/03/28 1,875 1,875 1,768 1,773 1,500
2012/03/27 1,850 1,870 1,839 1,870 900
2012/03/26 1,858 1,858 1,823 1,832 900
2012/03/23 1,823 1,823 1,822 1,822 400
2012/03/22 1,829 1,829 1,829 1,829 300
2012/03/21 1,860 1,860 1,822 1,822 900
2012/03/19 1,820 1,820 1,820 1,820 100
2012/03/16 1,800 1,815 1,800 1,815 700
2012/03/15 1,800 1,800 1,800 1,800 100
2012/03/14 1,790 1,799 1,787 1,787 600
2012/03/13 1,797 1,797 1,784 1,784 700
2012/03/12 1,797 1,797 1,783 1,783 400
2012/03/09 1,779 1,779 1,757 1,775 4,000
2012/03/08 1,749 1,749 1,749 1,749 400
2012/03/07 1,760 1,760 1,760 1,760 300
2012/03/06 1,727 1,727 1,727 1,727 200
2012/03/05 1,745 1,745 1,740 1,743 700
2012/03/02 1,733 1,735 1,727 1,727 600
2012/03/01 1,730 1,769 1,730 1,744 800
2012/02/29 1,736 1,736 1,726 1,732 700
2012/02/28 1,731 1,731 1,731 1,731 200
2012/02/27 1,750 1,750 1,750 1,750 200
2012/02/24 1,749 1,749 1,724 1,724 400
2012/02/23 1,740 1,740 1,714 1,714 500
2012/02/22 1,719 1,730 1,719 1,730 300
2012/02/21 1,730 1,730 1,713 1,713 300
2012/02/20 1,715 1,715 1,712 1,712 200
2012/02/17 1,720 1,725 1,715 1,715 300
2012/02/16 1,714 1,714 1,714 1,714 100
2012/02/15 1,719 1,728 1,714 1,714 900
2012/02/14 1,715 1,720 1,715 1,715 300
2012/02/13 1,730 1,730 1,730 1,730 100
2012/02/10 1,721 1,721 1,721 1,721 100
2012/02/09 1,720 1,740 1,720 1,721 600
2012/02/08 1,740 1,740 1,721 1,726 600
2012/02/07 1,712 1,712 1,712 1,712 300
2012/02/06 1,719 1,730 1,718 1,727 4,500
2012/02/03 1,725 1,725 1,712 1,712 700
2012/02/02 1,720 1,720 1,720 1,720 100
2012/02/01 1,712 1,713 1,712 1,713 1,400
2012/01/31 1,719 1,722 1,719 1,722 200
2012/01/30 1,719 1,730 1,710 1,710 600
2012/01/27 1,694 1,710 1,693 1,710 500
2012/01/26 1,685 1,685 1,685 1,685 100
2012/01/25 1,664 1,679 1,664 1,679 200
2012/01/24 1,655 1,675 1,655 1,659 2,700
2012/01/23 1,651 1,651 1,651 1,651 100
2012/01/20 1,650 1,650 1,650 1,650 1,100
2012/01/19 1,609 1,650 1,609 1,650 500
2012/01/18 1,649 1,649 1,649 1,649 200
2012/01/17 1,634 1,634 1,634 1,634 100
2012/01/16 1,634 1,634 1,634 1,634 100
2012/01/13 1,637 1,637 1,632 1,632 300
2012/01/12 1,622 1,630 1,622 1,624 3,700
2012/01/11 1,625 1,631 1,624 1,630 3,500
2012/01/10 1,638 1,638 1,623 1,623 200
2012/01/06 1,628 1,628 1,625 1,625 300
2012/01/05 1,627 1,627 1,622 1,622 300
2012/01/04 1,629 1,629 1,626 1,626 400

このページの先頭へ