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
2025/06/13 2,645 2,664 2,631 2,655 47,500
2025/06/12 2,666 2,682 2,636 2,645 47,500
2025/06/11 2,654 2,687 2,654 2,666 79,600
2025/06/10 2,625 2,648 2,620 2,625 49,700
2025/06/09 2,621 2,654 2,617 2,639 51,000
2025/06/06 2,580 2,617 2,580 2,610 65,500
2025/06/05 2,543 2,572 2,540 2,566 57,900
2025/06/04 2,492 2,567 2,482 2,546 85,500
2025/06/03 2,529 2,529 2,490 2,492 43,900
2025/06/02 2,520 2,529 2,501 2,523 51,500
2025/05/30 2,504 2,528 2,504 2,520 94,800
2025/05/29 2,485 2,533 2,485 2,521 81,400
2025/05/28 2,512 2,512 2,481 2,485 40,900
2025/05/27 2,505 2,506 2,481 2,499 34,200
2025/05/26 2,498 2,508 2,488 2,506 61,000
2025/05/23 2,499 2,520 2,476 2,498 66,900
2025/05/22 2,466 2,492 2,466 2,483 44,000
2025/05/21 2,477 2,491 2,460 2,491 66,800
2025/05/20 2,501 2,503 2,464 2,471 53,800
2025/05/19 2,500 2,519 2,481 2,500 69,200
2025/05/16 2,496 2,500 2,447 2,484 59,200
2025/05/15 2,519 2,526 2,486 2,496 50,400
2025/05/14 2,544 2,555 2,481 2,519 80,200
2025/05/13 2,571 2,571 2,521 2,535 77,500
2025/05/12 2,500 2,596 2,425 2,582 210,500
2025/05/09 2,447 2,498 2,447 2,482 45,100
2025/05/08 2,460 2,471 2,429 2,471 48,900
2025/05/07 2,432 2,468 2,428 2,460 48,000
2025/05/02 2,427 2,434 2,413 2,428 59,200
2025/05/01 2,440 2,444 2,413 2,424 41,900
2025/04/30 2,450 2,450 2,423 2,443 49,500
2025/04/28 2,448 2,464 2,433 2,448 76,700
2025/04/25 2,465 2,475 2,438 2,454 50,600
2025/04/24 2,540 2,540 2,457 2,464 49,800
2025/04/23 2,550 2,559 2,538 2,541 41,200
2025/04/22 2,540 2,551 2,530 2,539 32,700
2025/04/21 2,515 2,540 2,515 2,536 28,000
2025/04/18 2,500 2,535 2,491 2,534 55,600
2025/04/17 2,499 2,499 2,470 2,489 31,000
2025/04/16 2,486 2,500 2,477 2,499 40,100
2025/04/15 2,489 2,494 2,477 2,484 49,500
2025/04/14 2,466 2,482 2,461 2,474 47,300
2025/04/11 2,430 2,453 2,397 2,448 66,100
2025/04/10 2,443 2,472 2,404 2,460 72,500
2025/04/09 2,329 2,362 2,310 2,343 82,200
2025/04/08 2,361 2,383 2,335 2,367 74,300
2025/04/07 2,305 2,370 2,269 2,320 99,900
2025/04/04 2,400 2,414 2,364 2,404 107,000
2025/04/03 2,400 2,447 2,400 2,445 82,200
2025/04/02 2,520 2,520 2,461 2,470 51,100
2025/04/01 2,533 2,533 2,495 2,512 78,700
2025/03/31 2,504 2,505 2,457 2,494 128,500
2025/03/28 2,510 2,546 2,502 2,534 343,200
2025/03/27 2,535 2,571 2,530 2,569 391,100
2025/03/26 2,570 2,570 2,538 2,547 215,500
2025/03/25 2,529 2,578 2,522 2,565 185,500
2025/03/24 2,547 2,561 2,516 2,532 209,200
2025/03/21 2,524 2,553 2,517 2,536 322,700
2025/03/19 2,549 2,566 2,544 2,544 187,900
2025/03/18 2,520 2,557 2,513 2,547 157,400
2025/03/17 2,477 2,511 2,475 2,500 210,400
2025/03/14 2,442 2,478 2,442 2,477 132,700
2025/03/13 2,476 2,480 2,455 2,475 185,400
2025/03/12 2,443 2,464 2,443 2,457 93,700
2025/03/11 2,440 2,462 2,433 2,456 118,000
2025/03/10 2,455 2,485 2,441 2,466 209,800
2025/03/07 2,420 2,446 2,402 2,446 203,700
2025/03/06 2,430 2,448 2,415 2,428 182,700
2025/03/05 2,415 2,438 2,400 2,420 149,500
2025/03/04 2,390 2,415 2,390 2,401 180,300
2025/03/03 2,382 2,403 2,381 2,388 193,000
2025/02/28 2,349 2,373 2,340 2,358 186,500
2025/02/27 2,305 2,349 2,305 2,349 111,400
2025/02/26 2,331 2,335 2,295 2,310 93,200
2025/02/25 2,305 2,326 2,299 2,323 59,900
2025/02/21 2,302 2,320 2,299 2,312 46,100
2025/02/20 2,310 2,324 2,303 2,305 37,900
2025/02/19 2,342 2,351 2,308 2,315 65,900
2025/02/18 2,340 2,358 2,340 2,351 24,800
2025/02/17 2,343 2,374 2,343 2,343 35,100
2025/02/14 2,360 2,362 2,335 2,339 37,400
2025/02/13 2,299 2,356 2,299 2,356 48,400
2025/02/12 2,329 2,336 2,283 2,291 167,200
2025/02/10 2,423 2,423 2,320 2,351 138,200
2025/02/07 2,415 2,420 2,401 2,406 24,400
2025/02/06 2,396 2,408 2,390 2,408 20,700
2025/02/05 2,375 2,389 2,375 2,383 19,300
2025/02/04 2,379 2,391 2,370 2,370 30,800
2025/02/03 2,401 2,411 2,367 2,370 70,700
2025/01/31 2,442 2,442 2,412 2,415 26,200
2025/01/30 2,426 2,448 2,426 2,443 34,900
2025/01/29 2,440 2,446 2,424 2,425 20,000
2025/01/28 2,418 2,439 2,418 2,438 22,800
2025/01/27 2,428 2,429 2,411 2,423 39,400
2025/01/24 2,405 2,415 2,393 2,405 27,100
2025/01/23 2,400 2,400 2,383 2,390 30,000
2025/01/22 2,391 2,405 2,391 2,395 17,600
2025/01/21 2,385 2,398 2,380 2,398 12,600
2025/01/20 2,395 2,395 2,376 2,380 15,900
2025/01/17 2,360 2,373 2,355 2,362 23,600
2025/01/16 2,383 2,393 2,362 2,367 26,600
2025/01/15 2,356 2,381 2,356 2,381 32,400
2025/01/14 2,396 2,398 2,356 2,361 33,200
2025/01/10 2,376 2,390 2,376 2,384 20,000
2025/01/09 2,391 2,392 2,374 2,375 39,500
2025/01/08 2,398 2,405 2,390 2,392 32,900
2025/01/07 2,418 2,418 2,394 2,402 60,500
2025/01/06 2,476 2,480 2,411 2,418 70,800

このページの先頭へ