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

サクシード(9256)の株価時系列情報

サクシード(9256)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
2023/12/29 888 899 888 896 600
2023/12/28 874 888 874 888 1,100
2023/12/27 880 882 873 874 11,300
2023/12/26 878 881 871 880 8,100
2023/12/25 885 892 868 883 11,900
2023/12/22 890 890 876 885 5,100
2023/12/21 884 888 884 888 2,100
2023/12/20 886 889 885 889 1,800
2023/12/19 889 891 886 886 1,500
2023/12/18 886 894 886 888 1,600
2023/12/15 888 894 888 894 900
2023/12/14 901 901 889 897 1,500
2023/12/13 901 901 890 898 900
2023/12/12 907 907 901 901 700
2023/12/11 907 919 888 900 3,500
2023/12/08 908 914 906 906 1,400
2023/12/07 907 910 905 905 900
2023/12/06 920 920 907 917 1,600
2023/12/05 922 923 913 920 600
2023/12/04 929 929 920 922 2,300
2023/12/01 916 916 916 916 300
2023/11/30 915 920 908 920 1,300
2023/11/29 920 920 910 919 1,100
2023/11/28 925 925 925 925 100
2023/11/27 930 932 926 926 500
2023/11/24 921 926 916 924 1,900
2023/11/22 910 923 910 921 3,400
2023/11/21 905 914 905 905 2,200
2023/11/20 900 909 891 903 1,700
2023/11/17 901 904 880 904 7,600
2023/11/16 901 910 894 901 3,600
2023/11/15 913 926 905 916 900
2023/11/14 920 920 900 913 6,300
2023/11/13 924 924 912 923 5,200
2023/11/10 960 960 906 920 23,200
2023/11/09 997 1,050 997 1,041 4,800
2023/11/08 997 1,010 997 1,006 3,300
2023/11/07 987 1,004 981 1,004 4,600
2023/11/06 970 986 970 986 2,700
2023/11/02 975 975 960 970 1,100
2023/11/01 963 971 963 971 600
2023/10/31 966 978 961 961 1,600
2023/10/30 958 966 957 966 600
2023/10/27 958 968 958 958 600
2023/10/26 965 965 962 962 400
2023/10/25 982 982 952 980 2,100
2023/10/24 970 982 967 982 1,300
2023/10/23 977 985 961 985 1,400
2023/10/20 992 992 992 992 100
2023/10/19 974 989 974 989 1,000
2023/10/18 975 989 972 989 1,500
2023/10/17 988 988 970 983 1,900
2023/10/16 996 996 976 985 1,600
2023/10/13 981 994 981 994 200
2023/10/12 982 986 980 986 700
2023/10/11 998 998 990 990 800
2023/10/10 1,001 1,001 981 991 3,000
2023/10/06 987 991 972 991 1,400
2023/10/05 993 993 976 981 1,200
2023/10/04 999 1,005 976 991 2,400
2023/10/03 1,000 1,030 995 1,011 4,300
2023/10/02 999 1,008 999 1,005 4,700
2023/09/29 995 999 986 995 1,600
2023/09/28 980 981 980 981 300
2023/09/27 994 995 986 995 1,300
2023/09/26 970 996 970 992 7,200
2023/09/25 964 979 964 979 2,500
2023/09/22 951 976 951 967 2,300
2023/09/21 980 980 969 970 1,300
2023/09/20 984 984 969 983 1,400
2023/09/19 977 984 974 984 1,500
2023/09/15 976 981 973 974 1,100
2023/09/14 976 976 965 974 1,300
2023/09/13 967 978 967 977 1,200
2023/09/12 987 987 968 969 2,900
2023/09/11 986 987 975 987 2,400
2023/09/08 990 990 981 987 2,100
2023/09/07 988 990 982 990 900
2023/09/06 990 995 988 988 800
2023/09/05 990 991 990 990 600
2023/09/04 1,000 1,000 991 991 2,600
2023/09/01 1,009 1,009 992 1,000 3,000
2023/08/31 999 1,006 999 1,006 1,200
2023/08/30 989 1,005 988 1,004 3,100
2023/08/29 980 990 980 990 500
2023/08/28 980 980 980 980 300
2023/08/25 978 980 978 980 400
2023/08/24 980 980 970 980 1,600
2023/08/22 984 984 980 980 500
2023/08/21 988 990 973 980 2,800
2023/08/18 1,000 1,000 991 994 900
2023/08/17 1,005 1,008 993 1,006 3,200
2023/08/16 1,027 1,030 997 997 4,000
2023/08/15 993 1,030 992 1,030 8,200
2023/08/14 980 990 970 988 3,000
2023/08/10 998 998 961 962 9,800
2023/08/09 948 949 934 947 1,800
2023/08/08 926 926 922 926 1,500
2023/08/07 925 926 925 926 1,100
2023/08/04 921 925 921 925 500
2023/08/03 921 925 921 922 600
2023/08/02 933 933 922 932 1,200
2023/08/01 920 934 919 934 2,400
2023/07/31 944 944 943 943 200
2023/07/28 924 931 924 931 500
2023/07/27 929 935 929 935 400
2023/07/26 934 935 934 935 900
2023/07/25 935 938 927 934 1,000
2023/07/24 923 935 923 935 500
2023/07/21 931 934 920 923 2,200
2023/07/20 946 946 932 939 1,800
2023/07/19 945 946 938 946 700
2023/07/18 948 948 945 945 200
2023/07/14 930 943 926 943 1,200
2023/07/13 955 955 927 938 1,800
2023/07/12 967 968 942 958 5,600
2023/07/11 980 980 965 978 1,900
2023/07/10 962 981 962 981 1,200
2023/07/07 965 980 956 963 1,500
2023/07/06 981 981 970 976 1,500
2023/07/05 998 998 983 983 900
2023/07/04 1,004 1,005 983 1,000 3,000
2023/07/03 993 1,004 968 1,004 10,900
2023/06/30 972 994 965 987 4,400
2023/06/29 960 964 955 960 1,500
2023/06/28 944 960 944 960 2,900
2023/06/27 960 960 945 959 1,800
2023/06/26 931 963 931 960 5,900
2023/06/23 918 929 913 913 2,600
2023/06/22 915 928 915 928 2,200
2023/06/21 922 927 913 915 2,100
2023/06/20 923 923 914 918 3,000
2023/06/19 890 918 890 918 6,000
2023/06/16 878 888 875 879 1,300
2023/06/15 891 891 884 884 300
2023/06/14 881 917 881 909 2,900
2023/06/13 874 883 872 883 1,700
2023/06/12 870 885 870 874 2,400
2023/06/09 876 886 873 884 1,400
2023/06/08 873 888 871 888 1,300
2023/06/07 873 883 868 873 1,500
2023/06/06 881 881 873 873 1,300
2023/06/05 884 904 880 881 2,300
2023/06/02 881 885 869 884 3,700
2023/06/01 888 888 881 881 1,100
2023/05/31 891 891 881 888 4,500
2023/05/30 898 898 891 891 1,300
2023/05/29 900 900 897 897 200
2023/05/26 898 898 893 893 1,100
2023/05/25 894 900 894 894 1,900
2023/05/24 900 900 893 893 700
2023/05/23 906 906 900 900 2,200
2023/05/22 900 900 900 900 400
2023/05/19 910 910 901 910 1,700
2023/05/18 909 910 908 908 900
2023/05/17 920 925 905 909 1,000
2023/05/16 940 940 860 932 15,100
2023/05/15 925 939 923 938 2,000
2023/05/12 959 959 915 933 13,000
2023/05/11 940 969 940 969 1,500
2023/05/10 940 940 930 930 600
2023/05/09 930 930 930 930 100
2023/05/02 923 924 923 924 1,100
2023/05/01 923 938 923 923 300
2023/04/27 925 944 924 944 600
2023/04/25 931 940 928 928 600
2023/04/24 938 938 936 936 200
2023/04/21 938 938 938 938 100
2023/04/20 940 947 940 947 300
2023/04/19 932 939 930 930 2,600
2023/04/18 931 937 931 933 2,000
2023/04/17 941 943 931 942 1,100
2023/04/14 945 945 941 941 1,700
2023/04/13 961 961 945 945 600
2023/04/12 943 954 942 954 400
2023/04/11 942 950 942 950 400
2023/04/10 944 944 944 944 100
2023/04/07 941 947 937 944 1,800
2023/04/06 950 950 941 941 1,000
2023/04/05 941 950 941 950 200
2023/04/04 943 958 943 955 300
2023/04/03 950 962 941 956 1,300
2023/03/31 941 961 941 956 5,100
2023/03/30 950 950 950 950 400
2023/03/29 951 951 950 950 1,700
2023/03/28 977 977 977 977 100
2023/03/27 962 966 951 966 500
2023/03/24 969 969 950 962 900
2023/03/23 958 978 958 958 1,600
2023/03/22 979 979 979 979 100
2023/03/20 960 964 950 964 2,000
2023/03/17 979 979 960 960 1,000
2023/03/16 977 977 961 972 600
2023/03/15 972 978 970 978 1,000
2023/03/14 972 974 959 972 2,400
2023/03/13 970 974 962 972 1,000
2023/03/10 986 986 977 977 300
2023/03/09 984 984 971 976 400
2023/03/08 973 984 973 984 500
2023/03/07 975 981 975 976 900
2023/03/06 981 981 975 975 500
2023/03/03 983 983 980 980 200
2023/03/02 978 983 977 983 700
2023/03/01 976 985 976 985 400
2023/02/28 986 994 979 990 1,300
2023/02/27 990 994 982 993 600
2023/02/22 985 993 982 993 1,300
2023/02/21 983 999 981 999 1,300
2023/02/20 996 997 985 985 300
2023/02/17 999 999 985 985 1,800
2023/02/16 984 984 984 984 100
2023/02/15 975 981 975 981 500
2023/02/14 985 985 985 985 100
2023/02/13 982 982 975 977 700
2023/02/10 1,009 1,009 990 1,001 2,800
2023/02/09 1,004 1,019 1,001 1,019 2,200
2023/02/07 990 999 990 999 300
2023/02/06 990 990 990 990 100
2023/02/02 1,004 1,004 990 993 500
2023/02/01 1,005 1,008 992 1,008 300
2023/01/31 1,002 1,009 1,002 1,005 400
2023/01/30 1,001 1,005 990 1,005 600
2023/01/27 998 1,000 987 987 500
2023/01/26 1,000 1,000 998 998 300
2023/01/25 996 1,008 993 1,008 1,300
2023/01/24 995 1,000 995 1,000 600
2023/01/23 981 1,009 981 1,005 4,800
2023/01/20 969 976 965 976 400
2023/01/19 977 977 976 976 600
2023/01/17 977 977 977 977 100
2023/01/16 981 987 965 965 800
2023/01/13 957 957 957 957 100
2023/01/12 950 984 950 956 2,000
2023/01/11 950 950 941 941 200
2023/01/10 946 947 941 947 900
2023/01/06 929 946 928 931 1,100
2023/01/05 937 938 922 922 800
2023/01/04 907 937 907 937 200

このページの先頭へ