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
2019/12/30 6,950 7,000 6,920 6,970 6,800
2019/12/27 7,040 7,050 7,000 7,020 6,700
2019/12/26 7,020 7,040 6,950 7,000 16,600
2019/12/25 7,000 7,050 6,980 7,020 15,200
2019/12/24 7,100 7,100 7,010 7,030 7,100
2019/12/23 7,130 7,130 7,070 7,070 4,200
2019/12/20 7,240 7,260 7,120 7,130 33,000
2019/12/19 7,080 7,100 7,020 7,050 10,800
2019/12/18 7,200 7,210 7,070 7,130 19,200
2019/12/17 7,130 7,160 7,050 7,160 10,600
2019/12/16 7,120 7,150 7,020 7,020 10,100
2019/12/13 7,110 7,150 7,030 7,070 25,700
2019/12/12 7,000 7,040 6,880 7,040 16,500
2019/12/11 6,960 6,970 6,860 6,960 14,300
2019/12/10 7,000 7,060 6,970 7,000 14,600
2019/12/09 7,000 7,010 6,930 6,960 6,700
2019/12/06 6,880 6,990 6,880 6,990 11,400
2019/12/05 6,850 6,930 6,820 6,910 9,400
2019/12/04 6,880 6,890 6,810 6,860 9,700
2019/12/03 6,920 6,920 6,830 6,880 13,500
2019/12/02 6,910 6,970 6,900 6,970 9,500
2019/11/29 6,960 6,970 6,900 6,930 11,200
2019/11/28 6,990 7,000 6,920 6,960 9,400
2019/11/27 6,980 7,020 6,930 7,010 9,900
2019/11/26 7,000 7,060 6,960 6,990 41,100
2019/11/25 6,860 6,940 6,860 6,910 15,800
2019/11/22 6,870 6,890 6,770 6,830 15,900
2019/11/21 6,740 6,880 6,730 6,870 28,600
2019/11/20 6,810 6,810 6,730 6,750 9,100
2019/11/19 6,740 6,850 6,730 6,820 20,200
2019/11/18 6,690 6,740 6,640 6,710 21,000
2019/11/15 6,660 6,690 6,620 6,660 13,000
2019/11/14 6,590 6,670 6,580 6,610 13,400
2019/11/13 6,620 6,640 6,540 6,590 11,000
2019/11/12 6,510 6,630 6,480 6,620 18,500
2019/11/11 6,480 6,510 6,470 6,490 9,400
2019/11/08 6,500 6,500 6,410 6,470 24,400
2019/11/07 6,450 6,470 6,360 6,420 18,600
2019/11/06 6,520 6,520 6,410 6,430 20,400
2019/11/05 6,550 6,580 6,480 6,510 25,300
2019/11/01 6,490 6,550 6,440 6,520 12,300
2019/10/31 6,520 6,530 6,430 6,490 19,900
2019/10/30 6,470 6,560 6,430 6,430 32,700
2019/10/29 6,480 6,490 6,410 6,450 29,300
2019/10/28 6,610 6,660 6,380 6,450 80,800
2019/10/25 6,500 6,700 6,440 6,660 43,500
2019/10/24 6,540 6,560 6,460 6,500 15,800
2019/10/23 6,460 6,530 6,430 6,530 12,900
2019/10/21 6,530 6,530 6,410 6,440 5,400
2019/10/18 6,440 6,560 6,420 6,450 11,500
2019/10/17 6,550 6,550 6,440 6,440 20,800
2019/10/16 6,550 6,590 6,510 6,510 14,400
2019/10/15 6,560 6,560 6,470 6,530 15,300
2019/10/11 6,500 6,500 6,350 6,370 16,000
2019/10/10 6,500 6,520 6,450 6,450 14,000
2019/10/09 6,400 6,500 6,400 6,500 12,100
2019/10/08 6,400 6,490 6,350 6,470 20,600
2019/10/07 6,230 6,300 6,230 6,300 9,600
2019/10/04 6,180 6,270 6,180 6,240 17,400
2019/10/03 6,210 6,260 6,200 6,200 11,700
2019/10/02 6,270 6,330 6,260 6,300 12,200
2019/10/01 6,270 6,310 6,210 6,270 12,400
2019/09/30 6,180 6,280 6,160 6,200 12,000
2019/09/27 6,280 6,320 6,130 6,200 21,500
2019/09/26 6,500 6,540 6,260 6,300 45,900
2019/09/25 6,350 6,440 6,350 6,430 13,400
2019/09/24 6,360 6,440 6,360 6,400 14,100
2019/09/20 6,360 6,430 6,360 6,380 20,200
2019/09/19 6,310 6,380 6,300 6,360 25,300
2019/09/18 6,240 6,320 6,110 6,230 29,200
2019/09/17 6,170 6,270 6,140 6,220 31,500
2019/09/13 6,170 6,190 6,090 6,170 31,200
2019/09/12 6,120 6,170 6,110 6,140 19,100
2019/09/11 6,000 6,120 6,000 6,080 23,700
2019/09/10 6,090 6,090 6,020 6,040 11,800
2019/09/09 6,070 6,090 6,020 6,090 14,000
2019/09/06 6,100 6,110 6,040 6,040 9,400
2019/09/05 6,000 6,180 6,000 6,100 18,300
2019/09/04 6,070 6,090 5,960 5,990 31,700
2019/09/03 6,120 6,150 6,050 6,130 21,800
2019/09/02 6,220 6,260 6,100 6,130 25,000
2019/08/30 6,280 6,380 6,260 6,260 29,600
2019/08/29 6,310 6,310 6,220 6,240 25,900
2019/08/28 6,260 6,300 6,210 6,260 17,300
2019/08/27 6,170 6,240 6,170 6,190 12,600
2019/08/26 6,160 6,230 6,140 6,140 42,000
2019/08/23 6,190 6,280 6,150 6,260 23,200
2019/08/22 6,200 6,200 6,090 6,140 13,200
2019/08/21 6,180 6,180 6,110 6,110 17,200
2019/08/20 6,100 6,200 6,070 6,190 13,800
2019/08/19 6,130 6,170 6,040 6,080 17,100
2019/08/16 6,140 6,150 6,100 6,120 12,900
2019/08/15 6,100 6,150 6,070 6,130 13,900
2019/08/14 6,220 6,280 6,220 6,240 19,000
2019/08/13 6,180 6,240 6,160 6,220 18,600
2019/08/09 6,160 6,300 6,160 6,280 20,900
2019/08/08 6,130 6,200 6,100 6,120 18,000
2019/08/07 6,100 6,240 6,100 6,230 22,300
2019/08/06 6,030 6,220 5,990 6,200 72,200
2019/08/05 6,100 6,110 5,930 6,030 26,000
2019/08/02 6,310 6,310 6,060 6,120 30,100
2019/08/01 6,440 6,490 6,360 6,380 20,500
2019/07/31 6,530 6,540 6,460 6,500 34,800
2019/07/30 6,720 6,720 6,570 6,630 17,100
2019/07/29 6,800 6,800 6,550 6,680 44,400
2019/07/26 6,790 6,880 6,630 6,750 63,300
2019/07/25 6,700 6,790 6,700 6,790 23,700
2019/07/24 6,750 6,750 6,650 6,680 23,300
2019/07/23 6,690 6,820 6,690 6,760 15,500
2019/07/22 6,810 6,830 6,730 6,750 8,500
2019/07/19 6,700 6,840 6,670 6,830 32,900
2019/07/18 6,850 6,860 6,680 6,690 32,400
2019/07/17 6,890 6,920 6,840 6,860 22,800
2019/07/16 6,780 6,890 6,780 6,860 14,600
2019/07/12 6,760 6,870 6,750 6,820 18,600
2019/07/11 6,710 6,730 6,650 6,680 11,900
2019/07/10 6,620 6,740 6,560 6,740 21,400
2019/07/09 6,710 6,750 6,690 6,690 15,500
2019/07/08 6,780 6,890 6,780 6,800 25,700
2019/07/05 6,800 6,850 6,740 6,760 19,300
2019/07/04 6,700 6,880 6,670 6,870 51,800
2019/07/03 6,320 6,730 6,320 6,600 96,600
2019/07/02 6,310 6,390 6,310 6,330 21,000
2019/07/01 6,400 6,450 6,310 6,370 35,900
2019/06/28 6,280 6,350 6,250 6,350 15,200
2019/06/27 6,290 6,340 6,250 6,320 10,500
2019/06/26 6,470 6,470 6,280 6,290 24,600
2019/06/25 6,380 6,500 6,380 6,480 17,700
2019/06/24 6,360 6,420 6,330 6,380 12,800
2019/06/21 6,430 6,440 6,330 6,360 20,100
2019/06/20 6,410 6,520 6,400 6,400 13,400
2019/06/19 6,490 6,490 6,390 6,400 11,100
2019/06/18 6,490 6,510 6,420 6,430 17,200
2019/06/17 6,440 6,540 6,390 6,490 15,400
2019/06/14 6,460 6,520 6,380 6,510 17,200
2019/06/13 6,540 6,540 6,410 6,450 19,500
2019/06/12 6,640 6,710 6,600 6,620 12,200
2019/06/11 6,640 6,660 6,590 6,630 12,700
2019/06/10 6,620 6,670 6,570 6,640 12,300
2019/06/07 6,620 6,620 6,560 6,600 11,400
2019/06/06 6,470 6,680 6,440 6,620 34,500
2019/06/05 6,540 6,540 6,380 6,500 22,100
2019/06/04 6,480 6,480 6,300 6,400 32,800
2019/06/03 6,350 6,430 6,300 6,410 16,300
2019/05/31 6,360 6,470 6,340 6,430 30,900
2019/05/30 6,710 6,710 6,400 6,450 29,800
2019/05/29 6,680 6,800 6,610 6,710 73,500
2019/05/28 6,630 6,680 6,590 6,650 42,500
2019/05/27 6,520 6,640 6,510 6,630 22,600
2019/05/24 6,530 6,600 6,520 6,560 20,600
2019/05/23 6,430 6,590 6,430 6,560 19,400
2019/05/22 6,560 6,600 6,420 6,440 32,900
2019/05/21 6,520 6,560 6,480 6,520 21,400
2019/05/20 6,470 6,590 6,450 6,540 27,800
2019/05/17 6,420 6,490 6,370 6,470 21,300
2019/05/16 6,390 6,390 6,280 6,360 28,900
2019/05/15 6,180 6,410 6,180 6,380 60,000
2019/05/14 6,000 6,150 5,970 6,150 32,500
2019/05/13 6,080 6,170 6,050 6,080 29,900
2019/05/10 6,150 6,170 5,970 6,080 44,200
2019/05/09 6,300 6,330 6,140 6,160 51,900
2019/05/08 6,250 6,470 6,120 6,430 85,800
2019/05/07 6,610 6,610 6,180 6,250 142,100
2019/04/26 6,540 6,580 6,500 6,540 28,100
2019/04/25 6,600 6,630 6,530 6,570 39,500
2019/04/24 6,700 6,700 6,550 6,580 30,800
2019/04/23 6,570 6,680 6,570 6,680 34,600
2019/04/22 6,500 6,570 6,460 6,550 15,700
2019/04/19 6,560 6,590 6,480 6,520 22,200
2019/04/18 6,690 6,690 6,580 6,600 25,400
2019/04/17 6,620 6,700 6,480 6,640 60,300
2019/04/16 6,760 6,780 6,660 6,660 48,200
2019/04/15 6,810 6,830 6,730 6,750 60,000
2019/04/12 6,810 6,810 6,740 6,760 24,200
2019/04/11 6,820 6,850 6,770 6,780 33,600
2019/04/10 6,860 6,860 6,790 6,820 21,000
2019/04/09 6,940 6,940 6,800 6,860 24,300
2019/04/08 6,950 6,950 6,860 6,890 33,100
2019/04/05 6,900 6,940 6,830 6,930 34,900
2019/04/04 6,980 7,030 6,870 6,880 63,600
2019/04/03 7,000 7,010 6,920 6,960 43,100
2019/04/02 7,000 7,000 6,870 6,930 50,200
2019/04/01 7,120 7,140 6,940 7,000 91,800
2019/03/29 6,980 7,060 6,850 7,020 47,100
2019/03/28 6,970 6,980 6,880 6,950 39,800
2019/03/27 7,030 7,080 6,960 7,000 62,700
2019/03/26 6,980 7,120 6,940 7,120 61,200
2019/03/25 6,990 7,000 6,900 6,930 50,800
2019/03/22 7,010 7,080 6,960 6,990 65,300
2019/03/20 6,980 7,050 6,970 7,050 25,300
2019/03/19 7,020 7,020 6,930 6,980 44,400
2019/03/18 7,100 7,100 6,980 7,030 53,000
2019/03/15 6,990 7,020 6,910 7,000 54,500
2019/03/14 7,030 7,040 6,970 7,010 28,000
2019/03/13 7,050 7,110 7,000 7,030 25,900
2019/03/12 6,950 7,070 6,920 7,050 40,100
2019/03/11 7,030 7,030 6,850 6,880 91,500
2019/03/08 7,040 7,160 7,030 7,090 59,100
2019/03/07 6,980 7,080 6,910 7,070 52,000
2019/03/06 6,910 7,080 6,890 7,010 45,400
2019/03/05 7,000 7,020 6,870 6,970 55,500
2019/03/04 6,950 7,070 6,920 7,060 82,900
2019/03/01 6,980 7,000 6,820 6,840 73,100
2019/02/28 6,870 7,050 6,870 6,970 73,200
2019/02/27 6,940 6,950 6,820 6,890 64,900
2019/02/26 6,650 6,880 6,640 6,860 87,500
2019/02/25 6,560 6,630 6,520 6,620 27,300
2019/02/22 6,600 6,630 6,530 6,560 27,600
2019/02/21 6,590 6,660 6,560 6,630 30,900
2019/02/20 6,450 6,640 6,440 6,590 54,000
2019/02/19 6,440 6,520 6,430 6,470 25,200
2019/02/18 6,490 6,500 6,400 6,490 36,200
2019/02/15 6,490 6,500 6,430 6,430 17,400
2019/02/14 6,430 6,520 6,380 6,480 58,600
2019/02/13 6,440 6,440 6,350 6,400 45,300
2019/02/12 6,300 6,450 6,250 6,440 63,400
2019/02/08 6,240 6,290 6,220 6,240 38,400
2019/02/07 6,220 6,250 6,170 6,210 32,700
2019/02/06 6,260 6,310 6,210 6,250 24,600
2019/02/05 6,150 6,300 6,150 6,260 34,400
2019/02/04 5,950 6,130 5,950 6,100 29,700
2019/02/01 5,940 6,010 5,910 5,930 19,700
2019/01/31 5,830 5,970 5,830 5,940 28,600
2019/01/30 5,750 5,860 5,680 5,830 44,100
2019/01/29 5,740 5,790 5,710 5,760 34,500
2019/01/28 5,710 5,790 5,680 5,740 41,600
2019/01/25 5,660 5,980 5,660 5,810 117,600
2019/01/24 5,630 5,760 5,630 5,690 29,800
2019/01/23 5,630 5,740 5,550 5,660 32,400
2019/01/22 5,670 5,770 5,660 5,720 39,500
2019/01/21 5,880 5,880 5,760 5,760 21,900
2019/01/18 5,800 5,880 5,720 5,840 41,800
2019/01/17 5,940 6,020 5,750 5,760 70,900
2019/01/16 5,920 6,060 5,920 5,990 19,500
2019/01/15 5,860 5,940 5,860 5,920 18,600
2019/01/11 6,020 6,040 5,880 5,960 17,500
2019/01/10 6,010 6,020 5,900 6,010 18,200
2019/01/09 6,040 6,120 5,950 5,980 27,100
2019/01/08 6,100 6,130 5,880 5,880 36,000
2019/01/07 6,060 6,180 6,030 6,060 37,100
2019/01/04 5,860 6,030 5,820 5,960 32,200

このページの先頭へ