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
2016/12/30 2,686 2,700 2,630 2,695 53,600
2016/12/29 2,704 2,704 2,660 2,686 37,400
2016/12/28 2,691 2,707 2,668 2,697 31,500
2016/12/27 2,710 2,715 2,691 2,696 58,600
2016/12/26 2,663 2,701 2,649 2,694 68,500
2016/12/22 2,659 2,662 2,611 2,662 50,200
2016/12/21 2,660 2,698 2,645 2,667 75,700
2016/12/20 2,605 2,655 2,605 2,642 69,200
2016/12/19 2,584 2,605 2,569 2,598 76,400
2016/12/16 2,543 2,555 2,525 2,552 34,100
2016/12/15 2,492 2,545 2,489 2,545 49,000
2016/12/14 2,494 2,509 2,490 2,491 33,700
2016/12/13 2,431 2,480 2,404 2,480 65,100
2016/12/12 2,422 2,450 2,402 2,432 33,900
2016/12/09 2,384 2,425 2,382 2,404 43,200
2016/12/08 2,430 2,449 2,398 2,412 37,000
2016/12/07 2,395 2,419 2,395 2,414 44,200
2016/12/06 2,434 2,434 2,380 2,394 55,000
2016/12/05 2,454 2,454 2,404 2,410 37,800
2016/12/02 2,425 2,448 2,418 2,438 58,900
2016/12/01 2,429 2,456 2,418 2,423 75,100
2016/11/30 2,385 2,427 2,374 2,407 72,500
2016/11/29 2,360 2,406 2,335 2,385 68,200
2016/11/28 2,394 2,406 2,361 2,370 124,900
2016/11/25 2,397 2,397 2,340 2,372 100,700
2016/11/24 2,396 2,407 2,368 2,383 55,900
2016/11/22 2,357 2,398 2,354 2,390 68,300
2016/11/21 2,340 2,363 2,332 2,357 54,500
2016/11/18 2,307 2,359 2,297 2,336 116,900
2016/11/17 2,299 2,319 2,275 2,279 75,600
2016/11/16 2,300 2,317 2,295 2,307 63,300
2016/11/15 2,335 2,354 2,291 2,299 92,900
2016/11/14 2,279 2,345 2,279 2,335 89,200
2016/11/11 2,294 2,324 2,268 2,278 113,700
2016/11/10 2,239 2,315 2,206 2,250 155,700
2016/11/09 2,249 2,284 2,137 2,164 125,000
2016/11/08 2,311 2,329 2,289 2,299 67,700
2016/11/07 2,300 2,328 2,287 2,314 63,700
2016/11/04 2,273 2,299 2,232 2,290 74,600
2016/11/02 2,313 2,318 2,278 2,298 63,400
2016/11/01 2,280 2,324 2,275 2,313 78,600
2016/10/31 2,269 2,294 2,266 2,273 99,800
2016/10/28 2,250 2,261 2,228 2,261 141,400
2016/10/27 2,231 2,260 2,207 2,215 124,100
2016/10/26 2,172 2,235 2,162 2,231 191,300
2016/10/25 2,302 2,313 2,136 2,172 293,800
2016/10/24 2,321 2,329 2,302 2,309 62,000
2016/10/21 2,310 2,327 2,298 2,320 168,700
2016/10/20 2,338 2,349 2,295 2,304 171,400
2016/10/19 2,345 2,370 2,324 2,364 48,900
2016/10/18 2,359 2,359 2,305 2,316 49,500
2016/10/17 2,375 2,379 2,348 2,359 70,100
2016/10/14 2,370 2,392 2,354 2,371 44,200
2016/10/13 2,365 2,409 2,359 2,372 48,400
2016/10/12 2,360 2,388 2,353 2,380 85,300
2016/10/11 2,425 2,433 2,329 2,360 106,500
2016/10/07 2,473 2,492 2,413 2,425 36,100
2016/10/06 2,506 2,508 2,444 2,459 49,500
2016/10/05 2,508 2,524 2,477 2,510 21,000
2016/10/04 2,577 2,577 2,494 2,508 18,100
2016/10/03 2,542 2,573 2,523 2,532 18,400
2016/09/30 2,580 2,593 2,504 2,563 18,400
2016/09/29 2,580 2,600 2,563 2,594 34,100
2016/09/28 2,565 2,580 2,500 2,572 16,800
2016/09/27 2,500 2,580 2,499 2,580 20,100
2016/09/26 2,509 2,549 2,509 2,544 29,300
2016/09/23 2,531 2,533 2,479 2,494 31,700
2016/09/21 2,465 2,546 2,460 2,544 32,500
2016/09/20 2,512 2,520 2,475 2,499 28,800
2016/09/16 2,519 2,549 2,480 2,497 44,900
2016/09/15 2,500 2,545 2,486 2,545 34,200
2016/09/14 2,524 2,528 2,489 2,495 14,700
2016/09/13 2,504 2,563 2,448 2,525 60,900
2016/09/12 2,493 2,524 2,454 2,504 52,900
2016/09/09 2,509 2,527 2,478 2,510 58,300
2016/09/08 2,471 2,512 2,436 2,500 36,200
2016/09/07 2,476 2,477 2,379 2,471 64,800
2016/09/06 2,438 2,519 2,432 2,500 86,700
2016/09/05 2,423 2,423 2,391 2,413 15,700
2016/09/02 2,391 2,412 2,377 2,394 27,100
2016/09/01 2,330 2,375 2,301 2,371 34,200
2016/08/31 2,255 2,331 2,255 2,331 51,000
2016/08/30 2,295 2,295 2,244 2,273 62,400
2016/08/29 2,344 2,348 2,300 2,310 20,500
2016/08/26 2,358 2,358 2,268 2,305 51,000
2016/08/25 2,331 2,366 2,293 2,362 31,000
2016/08/24 2,304 2,342 2,304 2,335 15,900
2016/08/23 2,300 2,319 2,276 2,304 30,000
2016/08/22 2,293 2,338 2,274 2,305 26,600
2016/08/19 2,270 2,309 2,205 2,303 69,900
2016/08/18 2,263 2,303 2,216 2,227 43,000
2016/08/17 2,344 2,344 2,231 2,263 63,100
2016/08/16 2,383 2,444 2,363 2,363 51,300
2016/08/15 2,415 2,441 2,363 2,383 29,400
2016/08/12 2,435 2,446 2,397 2,415 80,500
2016/08/10 2,388 2,465 2,367 2,435 61,700
2016/08/09 2,324 2,364 2,317 2,362 20,500
2016/08/08 2,377 2,390 2,316 2,343 61,800
2016/08/05 2,349 2,381 2,349 2,365 53,700
2016/08/04 2,383 2,441 2,333 2,349 78,500
2016/08/03 2,435 2,435 2,366 2,383 57,600
2016/08/02 2,490 2,500 2,431 2,479 66,900
2016/08/01 2,462 2,505 2,415 2,475 102,500
2016/07/29 2,398 2,515 2,367 2,502 177,300
2016/07/28 2,426 2,450 2,315 2,361 331,600
2016/07/27 2,645 2,729 2,452 2,475 194,600
2016/07/26 2,689 2,689 2,646 2,652 62,600
2016/07/25 2,780 2,803 2,710 2,739 51,400
2016/07/22 2,819 2,829 2,765 2,784 22,300
2016/07/21 2,900 2,900 2,777 2,822 51,300
2016/07/20 2,880 2,899 2,861 2,892 35,400
2016/07/19 2,835 2,880 2,803 2,876 55,200
2016/07/15 2,823 2,838 2,795 2,835 53,500
2016/07/14 2,854 2,875 2,787 2,818 52,200
2016/07/13 2,870 2,870 2,812 2,854 43,700
2016/07/12 3,050 3,055 2,814 2,820 85,500
2016/07/11 2,990 3,050 2,948 3,005 27,900
2016/07/08 2,982 2,982 2,893 2,897 37,000
2016/07/07 2,935 2,988 2,885 2,965 45,000
2016/07/06 2,917 2,948 2,817 2,924 36,300
2016/07/05 2,956 2,958 2,869 2,928 42,600
2016/07/04 2,960 2,991 2,935 2,956 31,700
2016/07/01 2,788 2,939 2,779 2,926 43,500
2016/06/30 2,787 2,799 2,770 2,784 20,000
2016/06/29 2,800 2,833 2,733 2,752 23,800
2016/06/28 2,829 2,829 2,705 2,775 47,700
2016/06/27 2,778 2,875 2,747 2,832 63,000
2016/06/24 2,796 2,868 2,630 2,651 39,400
2016/06/23 2,781 2,801 2,764 2,795 14,900
2016/06/22 2,870 2,885 2,776 2,797 22,600
2016/06/21 2,867 2,904 2,850 2,899 17,300
2016/06/20 2,818 2,920 2,818 2,850 21,500
2016/06/17 2,860 2,860 2,799 2,818 39,300
2016/06/16 2,937 2,937 2,798 2,800 32,300
2016/06/15 2,960 2,960 2,900 2,912 40,500
2016/06/14 2,948 2,989 2,880 2,977 37,700
2016/06/13 2,995 3,025 2,935 2,949 36,100
2016/06/10 3,145 3,145 3,035 3,055 39,000
2016/06/09 3,105 3,130 3,080 3,115 13,700
2016/06/08 3,170 3,170 3,100 3,135 70,300
2016/06/07 3,050 3,140 3,020 3,100 78,000
2016/06/06 2,942 3,040 2,931 3,025 37,400
2016/06/03 2,943 3,000 2,943 2,961 20,700
2016/06/02 2,999 3,000 2,923 2,943 33,700
2016/06/01 3,070 3,075 2,987 2,999 37,500
2016/05/31 3,025 3,100 3,020 3,075 37,400
2016/05/30 3,010 3,080 3,005 3,025 62,400
2016/05/27 3,040 3,065 3,005 3,025 36,900
2016/05/26 3,115 3,125 3,035 3,050 38,900
2016/05/25 3,100 3,140 3,050 3,070 67,800
2016/05/24 3,140 3,145 3,000 3,020 95,600
2016/05/23 3,220 3,235 3,140 3,155 77,400
2016/05/20 3,225 3,255 3,190 3,220 60,200
2016/05/19 3,235 3,255 3,200 3,225 27,600
2016/05/18 3,145 3,320 3,145 3,260 118,500
2016/05/17 3,110 3,160 3,070 3,145 100,500
2016/05/16 3,260 3,320 3,065 3,070 121,800
2016/05/13 3,180 3,345 3,155 3,270 186,800
2016/05/12 3,050 3,095 2,999 3,070 71,300
2016/05/11 2,980 3,105 2,968 3,085 104,000
2016/05/10 2,834 2,950 2,831 2,950 83,700
2016/05/09 2,670 2,857 2,670 2,834 131,700
2016/05/06 2,689 2,692 2,589 2,631 114,400
2016/05/02 2,610 2,675 2,610 2,660 111,600
2016/04/28 2,664 2,787 2,644 2,664 94,300
2016/04/27 2,660 2,727 2,654 2,705 49,400
2016/04/26 2,742 2,742 2,652 2,665 53,700
2016/04/25 2,779 2,779 2,723 2,742 42,700
2016/04/22 2,770 2,805 2,701 2,742 71,500
2016/04/21 2,724 2,789 2,720 2,770 110,400
2016/04/20 2,721 2,776 2,680 2,722 74,500
2016/04/19 2,727 2,740 2,662 2,720 87,300
2016/04/18 2,720 2,746 2,692 2,715 63,400
2016/04/15 2,796 2,801 2,750 2,780 59,500
2016/04/14 2,757 2,841 2,755 2,841 83,100
2016/04/13 2,696 2,759 2,672 2,748 107,100
2016/04/12 2,707 2,716 2,657 2,668 81,000
2016/04/11 2,725 2,726 2,647 2,707 87,600
2016/04/08 2,693 2,760 2,642 2,725 123,000
2016/04/07 2,771 2,771 2,685 2,747 205,400
2016/04/06 2,800 2,839 2,671 2,813 203,700
2016/04/05 3,025 3,025 2,801 2,809 209,800
2016/04/04 3,345 3,385 3,020 3,060 164,100
2016/04/01 3,420 3,545 3,340 3,350 107,700
2016/03/31 3,460 3,495 3,405 3,405 69,300
2016/03/30 3,595 3,595 3,445 3,465 74,000
2016/03/29 3,570 3,700 3,540 3,585 89,700
2016/03/28 3,550 3,665 3,525 3,600 146,300
2016/03/25 3,430 3,485 3,385 3,485 90,400
2016/03/24 3,255 3,445 3,220 3,385 86,300
2016/03/23 3,280 3,280 3,185 3,235 50,800
2016/03/22 3,220 3,280 3,180 3,280 45,900
2016/03/18 3,100 3,230 3,100 3,180 107,000
2016/03/17 3,045 3,100 3,040 3,075 43,100
2016/03/16 2,998 3,055 2,998 3,035 25,900
2016/03/15 3,015 3,060 2,972 3,045 29,000
2016/03/14 3,075 3,100 2,958 3,015 53,000
2016/03/11 2,944 3,095 2,939 3,065 92,500
2016/03/10 2,837 2,974 2,787 2,974 64,900
2016/03/09 2,872 2,872 2,751 2,809 53,900
2016/03/08 2,792 2,940 2,785 2,875 92,000
2016/03/07 2,790 2,820 2,756 2,778 28,000
2016/03/04 2,660 2,781 2,660 2,773 42,200
2016/03/03 2,643 2,716 2,629 2,654 31,800
2016/03/02 2,540 2,649 2,514 2,643 76,600
2016/03/01 2,514 2,535 2,446 2,488 112,500
2016/02/29 2,601 2,608 2,521 2,525 39,200
2016/02/26 2,619 2,619 2,563 2,598 45,200
2016/02/25 2,574 2,613 2,574 2,594 43,400
2016/02/24 2,547 2,613 2,531 2,574 27,300
2016/02/23 2,675 2,681 2,597 2,598 17,900
2016/02/22 2,617 2,689 2,608 2,673 13,800
2016/02/19 2,617 2,669 2,600 2,633 21,100
2016/02/18 2,651 2,695 2,626 2,632 30,000
2016/02/17 2,569 2,607 2,542 2,601 32,300
2016/02/16 2,597 2,636 2,561 2,561 41,900
2016/02/15 2,569 2,647 2,518 2,621 24,300
2016/02/12 2,309 2,534 2,309 2,452 86,900
2016/02/10 2,670 2,684 2,552 2,609 45,300
2016/02/09 2,700 2,750 2,641 2,666 70,200
2016/02/08 2,820 2,839 2,731 2,791 59,100
2016/02/05 2,840 2,921 2,797 2,892 47,100
2016/02/04 2,948 2,967 2,821 2,856 75,300
2016/02/03 2,930 2,968 2,898 2,935 54,600
2016/02/02 3,010 3,035 2,933 3,000 30,400
2016/02/01 2,989 3,040 2,929 3,020 87,200
2016/01/29 2,745 2,872 2,717 2,872 81,700
2016/01/28 2,670 2,735 2,668 2,722 58,700
2016/01/27 2,653 2,717 2,642 2,712 98,700
2016/01/26 2,680 2,682 2,576 2,614 265,300
2016/01/25 3,100 3,130 2,633 2,691 259,800
2016/01/22 2,900 2,934 2,851 2,929 43,000
2016/01/21 2,950 2,969 2,804 2,810 74,000
2016/01/20 3,045 3,065 2,950 2,969 59,600
2016/01/19 2,920 3,020 2,894 2,993 46,500
2016/01/18 2,900 2,968 2,862 2,929 37,500
2016/01/15 3,000 3,020 2,957 2,970 25,000
2016/01/14 2,917 2,991 2,917 2,950 45,300
2016/01/13 2,958 3,100 2,958 3,070 27,800
2016/01/12 2,980 3,035 2,926 2,954 51,800
2016/01/08 3,075 3,095 3,015 3,025 21,200
2016/01/07 3,155 3,205 3,105 3,115 28,700
2016/01/06 3,180 3,255 3,115 3,160 31,300
2016/01/05 3,180 3,220 3,160 3,180 19,700
2016/01/04 3,245 3,285 3,180 3,185 36,100

このページの先頭へ