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
2013/12/30 3,230 3,390 3,225 3,375 18,100
2013/12/27 3,200 3,235 3,190 3,225 7,000
2013/12/26 3,160 3,200 3,150 3,195 11,300
2013/12/25 3,140 3,145 3,090 3,130 27,000
2013/12/24 3,185 3,190 3,150 3,160 13,300
2013/12/20 3,180 3,195 3,175 3,195 6,700
2013/12/19 3,175 3,235 3,175 3,195 13,200
2013/12/18 3,230 3,230 3,180 3,195 9,800
2013/12/17 3,200 3,245 3,200 3,200 9,700
2013/12/16 3,195 3,265 3,155 3,195 28,000
2013/12/13 3,150 3,165 3,105 3,110 16,800
2013/12/12 3,180 3,185 3,150 3,175 12,500
2013/12/11 3,185 3,190 3,160 3,170 7,000
2013/12/10 3,170 3,195 3,145 3,195 13,000
2013/12/09 3,190 3,195 3,165 3,170 8,200
2013/12/06 3,190 3,190 3,150 3,180 9,900
2013/12/05 3,250 3,255 3,200 3,235 11,500
2013/12/04 3,315 3,315 3,260 3,265 10,400
2013/12/03 3,290 3,320 3,280 3,310 17,400
2013/12/02 3,245 3,290 3,240 3,275 15,800
2013/11/29 3,285 3,300 3,210 3,235 20,900
2013/11/28 3,335 3,340 3,260 3,285 12,800
2013/11/27 3,325 3,330 3,305 3,315 9,100
2013/11/26 3,330 3,340 3,305 3,325 14,600
2013/11/25 3,380 3,380 3,325 3,365 13,400
2013/11/22 3,395 3,400 3,320 3,335 12,700
2013/11/21 3,345 3,400 3,325 3,375 16,900
2013/11/20 3,350 3,435 3,320 3,340 36,700
2013/11/19 3,290 3,345 3,290 3,340 19,600
2013/11/18 3,260 3,280 3,225 3,275 12,800
2013/11/15 3,220 3,270 3,220 3,250 18,800
2013/11/14 3,185 3,280 3,185 3,260 31,900
2013/11/13 3,155 3,190 3,115 3,115 23,500
2013/11/12 3,115 3,170 3,100 3,155 17,000
2013/11/11 3,195 3,195 3,100 3,120 12,500
2013/11/08 3,160 3,215 3,150 3,185 18,500
2013/11/07 3,275 3,280 3,200 3,225 10,100
2013/11/06 3,120 3,295 3,120 3,275 26,600
2013/11/05 3,030 3,140 3,020 3,120 21,900
2013/11/01 3,080 3,120 2,995 2,996 26,800
2013/10/31 3,120 3,120 3,025 3,080 24,900
2013/10/30 3,030 3,075 3,020 3,075 28,100
2013/10/29 3,040 3,040 3,020 3,040 14,500
2013/10/28 3,090 3,090 2,994 3,040 26,600
2013/10/25 3,095 3,100 3,020 3,100 19,500
2013/10/24 3,060 3,095 2,970 3,095 35,300
2013/10/23 2,970 3,200 2,951 3,095 66,700
2013/10/22 2,800 2,898 2,784 2,882 15,000
2013/10/21 2,844 2,844 2,779 2,779 8,900
2013/10/18 2,800 2,816 2,795 2,795 6,500
2013/10/17 2,800 2,819 2,779 2,780 4,600
2013/10/16 2,749 2,772 2,749 2,753 4,100
2013/10/15 2,705 2,797 2,700 2,749 5,100
2013/10/11 2,690 2,768 2,686 2,719 15,400
2013/10/10 2,671 2,752 2,665 2,690 9,100
2013/10/09 2,701 2,701 2,657 2,699 6,900
2013/10/08 2,701 2,716 2,656 2,715 12,100
2013/10/07 2,730 2,765 2,700 2,743 4,800
2013/10/04 2,753 2,766 2,700 2,765 10,200
2013/10/03 2,875 2,875 2,800 2,803 9,600
2013/10/02 2,914 2,920 2,870 2,875 7,700
2013/10/01 2,880 2,940 2,880 2,904 10,200
2013/09/30 2,881 2,900 2,851 2,872 5,400
2013/09/27 2,835 2,920 2,811 2,881 10,300
2013/09/26 2,830 2,830 2,805 2,828 10,000
2013/09/25 2,781 2,821 2,772 2,821 10,500
2013/09/24 2,760 2,785 2,749 2,781 8,500
2013/09/20 2,742 2,760 2,733 2,758 7,600
2013/09/19 2,746 2,752 2,744 2,745 5,700
2013/09/18 2,740 2,753 2,723 2,732 13,500
2013/09/17 2,620 2,750 2,620 2,738 17,400
2013/09/13 2,570 2,610 2,570 2,603 28,300
2013/09/12 2,520 2,540 2,491 2,518 10,800
2013/09/11 2,515 2,530 2,501 2,525 9,600
2013/09/10 2,465 2,510 2,465 2,495 10,100
2013/09/09 2,454 2,460 2,439 2,456 10,400
2013/09/06 2,415 2,425 2,408 2,425 4,400
2013/09/05 2,427 2,427 2,410 2,415 4,700
2013/09/04 2,385 2,430 2,384 2,427 8,800
2013/09/03 2,460 2,460 2,426 2,426 2,900
2013/09/02 2,385 2,425 2,353 2,413 4,200
2013/08/30 2,451 2,481 2,381 2,393 7,600
2013/08/29 2,481 2,481 2,400 2,451 7,600
2013/08/28 2,440 2,500 2,420 2,481 8,800
2013/08/27 2,479 2,479 2,451 2,466 5,200
2013/08/26 2,500 2,500 2,479 2,490 5,300
2013/08/23 2,491 2,500 2,480 2,499 4,100
2013/08/22 2,460 2,490 2,460 2,490 3,800
2013/08/21 2,474 2,494 2,464 2,494 6,200
2013/08/20 2,490 2,495 2,480 2,480 5,100
2013/08/19 2,517 2,517 2,466 2,480 10,900
2013/08/16 2,564 2,564 2,511 2,516 6,300
2013/08/15 2,577 2,600 2,561 2,563 5,500
2013/08/14 2,599 2,602 2,585 2,602 4,900
2013/08/13 2,562 2,600 2,561 2,599 3,500
2013/08/12 2,619 2,620 2,561 2,561 6,300
2013/08/09 2,565 2,634 2,564 2,590 5,200
2013/08/08 2,600 2,612 2,533 2,544 11,800
2013/08/07 2,618 2,618 2,585 2,585 3,100
2013/08/06 2,629 2,630 2,615 2,617 3,200
2013/08/05 2,590 2,615 2,590 2,606 5,100
2013/08/02 2,600 2,603 2,585 2,588 9,000
2013/08/01 2,610 2,610 2,550 2,600 4,600
2013/07/31 2,585 2,611 2,534 2,610 5,900
2013/07/30 2,460 2,630 2,450 2,583 9,100
2013/07/29 2,602 2,630 2,550 2,550 7,100
2013/07/26 2,717 2,717 2,631 2,647 10,400
2013/07/25 2,695 2,720 2,694 2,700 7,600
2013/07/24 2,694 2,705 2,678 2,690 3,100
2013/07/23 2,679 2,720 2,664 2,694 4,900
2013/07/22 2,653 2,699 2,653 2,679 4,200
2013/07/19 2,701 2,711 2,680 2,680 5,200
2013/07/18 2,700 2,719 2,663 2,713 3,100
2013/07/17 2,720 2,720 2,670 2,700 14,200
2013/07/16 2,631 2,685 2,630 2,645 5,100
2013/07/12 2,650 2,650 2,650 2,650 800
2013/07/11 2,652 2,652 2,652 2,652 200
2013/07/10 2,680 2,680 2,651 2,670 900
2013/07/09 2,653 2,653 2,653 2,653 500
2013/07/08 2,690 2,690 2,649 2,649 200
2013/07/05 2,649 2,649 2,649 2,649 300
2013/07/04 2,642 2,667 2,613 2,613 7,700
2013/07/03 2,686 2,686 2,686 2,686 500
2013/07/02 2,689 2,710 2,689 2,710 300
2013/07/01 2,690 2,690 2,662 2,662 500
2013/06/28 2,680 2,689 2,652 2,689 800
2013/06/27 2,689 2,689 2,689 2,689 400
2013/06/26 2,658 2,690 2,635 2,690 8,300
2013/06/25 2,689 2,689 2,651 2,651 300
2013/06/24 2,651 2,689 2,651 2,689 200
2013/06/21 2,684 2,684 2,650 2,654 500
2013/06/20 2,700 2,700 2,674 2,674 300
2013/06/19 2,718 2,720 2,718 2,720 700
2013/06/18 2,680 2,680 2,680 2,680 500
2013/06/17 2,640 2,640 2,640 2,640 100
2013/06/14 2,600 2,640 2,600 2,640 8,300
2013/06/13 2,689 2,689 2,647 2,647 400
2013/06/12 2,650 2,750 2,650 2,690 600
2013/06/11 2,639 2,639 2,636 2,636 400
2013/06/10 2,590 2,590 2,590 2,590 100
2013/06/07 2,570 2,570 2,570 2,570 100
2013/06/06 2,513 2,527 2,500 2,527 300
2013/06/05 2,563 2,563 2,563 2,563 300
2013/06/04 2,600 2,600 2,549 2,570 600
2013/06/03 2,666 2,666 2,616 2,648 800
2013/05/31 2,670 2,720 2,630 2,630 900
2013/05/30 2,670 2,710 2,661 2,700 600
2013/05/29 2,508 2,531 2,508 2,531 600
2013/05/28 2,493 2,500 2,493 2,500 1,900
2013/05/27 2,629 2,629 2,562 2,590 1,000
2013/05/24 2,672 2,672 2,613 2,650 1,300
2013/05/23 2,611 2,649 2,611 2,649 300
2013/05/22 2,610 2,610 2,610 2,610 200
2013/05/21 2,452 2,495 2,452 2,495 400
2013/05/20 2,429 2,429 2,403 2,403 400
2013/05/17 2,355 2,381 2,355 2,381 500
2013/05/16 2,383 2,383 2,337 2,370 600
2013/05/15 2,286 2,333 2,286 2,333 500
2013/05/14 2,300 2,300 2,285 2,286 600
2013/05/13 2,353 2,353 2,353 2,353 200
2013/05/10 2,351 2,351 2,332 2,339 600
2013/05/09 2,357 2,368 2,340 2,348 3,400
2013/05/08 2,382 2,382 2,340 2,351 700
2013/05/07 2,362 2,365 2,332 2,334 500
2013/05/02 2,362 2,362 2,362 2,362 100
2013/05/01 2,345 2,365 2,333 2,365 3,700
2013/04/30 2,352 2,352 2,346 2,346 300
2013/04/26 2,360 2,360 2,351 2,351 400
2013/04/25 2,361 2,361 2,345 2,360 600
2013/04/24 2,302 2,314 2,302 2,314 300
2013/04/23 2,295 2,300 2,295 2,300 200
2013/04/22 2,294 2,294 2,294 2,294 200
2013/04/19 2,293 2,293 2,277 2,277 300
2013/04/18 2,300 2,300 2,293 2,293 200
2013/04/17 2,291 2,320 2,291 2,320 500
2013/04/16 2,310 2,310 2,250 2,250 800
2013/04/15 2,323 2,348 2,323 2,348 3,000
2013/04/12 2,331 2,333 2,325 2,325 700
2013/04/11 2,340 2,340 2,340 2,340 200
2013/04/10 2,270 2,359 2,270 2,340 900
2013/04/09 2,270 2,270 2,270 2,270 200
2013/04/08 2,229 2,270 2,229 2,270 1,100
2013/04/05 2,256 2,360 2,221 2,229 1,100
2013/04/04 2,156 2,156 2,156 2,156 500
2013/04/03 2,153 2,156 2,153 2,156 600
2013/04/02 2,190 2,190 2,140 2,151 500
2013/04/01 2,200 2,200 2,183 2,183 1,800
2013/03/29 2,211 2,211 2,180 2,187 1,100
2013/03/28 2,250 2,250 2,221 2,221 300
2013/03/27 2,298 2,298 2,245 2,249 900
2013/03/26 2,320 2,343 2,320 2,343 900
2013/03/25 2,301 2,323 2,299 2,323 1,000
2013/03/22 2,314 2,314 2,314 2,314 600
2013/03/21 2,299 2,320 2,299 2,313 1,100
2013/03/19 2,264 2,279 2,264 2,274 800
2013/03/18 2,256 2,256 2,253 2,253 200
2013/03/15 2,270 2,290 2,240 2,290 300
2013/03/14 2,220 2,220 2,220 2,220 200
2013/03/13 2,200 2,220 2,200 2,213 500
2013/03/12 2,191 2,191 2,191 2,191 500
2013/03/11 2,171 2,199 2,171 2,191 400
2013/03/08 2,169 2,169 2,167 2,167 7,000
2013/03/07 2,142 2,142 2,142 2,142 100
2013/03/06 2,130 2,130 2,130 2,130 100
2013/03/05 2,100 2,100 2,099 2,099 200
2013/03/04 2,090 2,090 2,090 2,090 100
2013/03/01 2,066 2,089 2,066 2,071 300
2013/02/28 2,073 2,073 2,073 2,073 200
2013/02/27 2,065 2,067 2,065 2,067 200
2013/02/26 2,062 2,062 2,062 2,062 100
2013/02/25 2,099 2,099 2,069 2,069 300
2013/02/22 2,052 2,052 2,049 2,049 900
2013/02/21 2,042 2,055 2,042 2,052 600
2013/02/20 2,040 2,048 2,040 2,048 200
2013/02/19 2,026 2,041 2,026 2,041 500
2013/02/18 2,049 2,060 2,034 2,034 600
2013/02/15 2,040 2,040 2,013 2,013 400
2013/02/14 2,030 2,030 2,030 2,030 100
2013/02/13 2,038 2,038 2,038 2,038 100
2013/02/12 2,040 2,040 2,040 2,040 200
2013/02/08 2,052 2,052 2,036 2,036 500
2013/02/07 2,055 2,055 2,054 2,054 500
2013/02/06 2,071 2,071 2,071 2,071 400
2013/02/05 2,080 2,086 2,077 2,086 400
2013/02/04 2,090 2,090 2,078 2,087 2,900
2013/02/01 2,086 2,086 2,086 2,086 100
2013/01/31 2,100 2,100 2,050 2,075 300
2013/01/30 2,067 2,080 2,067 2,080 500
2013/01/29 2,067 2,067 2,067 2,067 100
2013/01/28 2,081 2,081 2,054 2,054 600
2013/01/25 1,999 2,040 1,999 2,040 500
2013/01/24 1,960 2,000 1,952 1,961 900
2013/01/23 1,950 1,950 1,950 1,950 100
2013/01/22 1,939 1,942 1,939 1,942 200
2013/01/21 1,929 1,929 1,929 1,929 100
2013/01/18 1,911 1,917 1,911 1,917 400
2013/01/17 1,949 1,949 1,913 1,921 700
2013/01/16 1,909 1,909 1,909 1,909 100
2013/01/15 1,897 1,924 1,897 1,901 500
2013/01/11 1,887 1,887 1,887 1,887 200
2013/01/10 1,871 1,887 1,871 1,887 300
2013/01/09 1,871 1,871 1,871 1,871 100
2013/01/08 1,889 1,889 1,872 1,872 400
2013/01/07 1,906 1,909 1,881 1,881 1,300
2013/01/04 1,880 1,880 1,866 1,866 800

このページの先頭へ