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
2026/06/26 4,850 5,410 4,815 5,410 348,900
2026/06/25 5,100 5,140 4,540 4,710 387,800
2026/06/24 4,160 4,440 3,880 4,440 359,400
2026/06/23 3,110 3,740 3,045 3,740 1,006,400
2026/06/22 2,640 3,040 2,600 3,040 701,900
2026/06/19 2,340 2,540 2,000 2,540 652,500
2026/06/18 1,642 2,040 1,547 2,040 801,400
2026/06/17 1,750 1,778 1,640 1,640 254,900
2026/06/16 2,600 2,714 2,140 2,140 240,300
2026/06/15 3,270 3,365 2,640 2,640 224,300
2026/06/12 3,340 3,435 2,980 3,340 77,900
2026/06/11 3,340 3,435 3,160 3,340 42,300
2026/06/10 3,365 3,520 3,200 3,340 75,700
2026/06/09 3,020 3,345 3,000 3,345 69,300
2026/06/08 3,180 3,400 3,000 3,160 77,200
2026/06/05 2,900 3,330 2,855 3,250 85,100
2026/06/04 2,901 3,285 2,726 2,950 101,700
2026/06/03 2,947 3,100 2,800 2,901 74,700
2026/06/02 2,758 2,997 2,715 2,997 78,800
2026/06/01 2,620 2,765 2,550 2,758 59,800
2026/05/29 2,722 2,787 2,425 2,703 71,100
2026/05/28 2,558 2,788 2,514 2,722 56,400
2026/05/27 2,450 2,632 2,346 2,632 72,000
2026/05/26 2,454 2,497 2,303 2,350 25,600
2026/05/25 2,346 2,550 2,346 2,499 38,200
2026/05/22 2,061 2,377 1,961 2,346 39,600
2026/05/21 2,045 2,208 1,956 2,111 94,200
2026/05/20 1,940 2,050 1,807 2,045 76,500
2026/05/19 2,005 2,042 1,775 1,980 80,800
2026/05/18 1,725 2,000 1,535 1,950 93,500
2026/05/15 1,467 1,724 1,324 1,724 135,900
2026/05/14 1,150 1,424 1,150 1,424 203,400
2026/05/13 974 1,124 974 1,124 87,700
2026/05/12 852 984 850 974 39,000
2026/05/11 808 852 808 849 10,100
2026/05/08 810 810 798 808 2,000
2026/05/07 786 827 786 819 29,000
2026/05/01 790 792 786 786 1,700
2026/04/30 775 790 775 775 3,900
2026/04/28 776 790 763 773 11,700
2026/04/27 777 782 776 776 3,300
2026/04/24 780 782 775 777 1,400
2026/04/23 792 792 780 780 4,300
2026/04/22 792 792 787 792 2,300
2026/04/21 805 805 788 788 9,100
2026/04/20 805 805 805 805 100
2026/04/17 800 803 798 798 1,800
2026/04/16 801 801 798 798 1,700
2026/04/15 798 798 798 798 100
2026/04/14 798 798 797 798 400
2026/04/13 801 801 799 799 3,300
2026/04/10 808 808 802 802 200
2026/04/09 808 808 808 808 100
2026/04/08 812 812 807 807 2,600
2026/04/07 801 803 801 803 1,000
2026/04/06 804 804 800 803 2,300
2026/04/03 800 800 800 800 500
2026/03/27 808 812 808 810 1,600
2026/03/26 808 808 808 808 600
2026/03/25 812 815 811 811 2,000
2026/03/24 814 814 814 814 200
2026/03/23 812 814 801 808 3,000
2026/03/19 812 812 808 808 3,000
2026/03/18 813 813 803 812 1,700
2026/03/17 820 820 810 810 700
2026/03/16 810 820 809 820 3,100
2026/03/13 810 810 810 810 1,500
2026/03/12 806 810 806 808 800
2026/03/11 825 825 805 806 4,200
2026/03/10 808 819 808 819 900
2026/03/09 809 809 801 801 3,200
2026/03/06 818 818 802 811 3,000
2026/03/05 826 841 819 819 1,400
2026/03/04 813 826 802 826 2,200
2026/03/03 834 834 822 823 500
2026/03/02 839 850 810 839 6,500
2026/02/27 829 839 829 839 900
2026/02/26 829 831 829 829 4,200
2026/02/25 839 839 826 829 4,300
2026/02/24 820 837 820 827 1,600
2026/02/20 826 830 813 830 3,600
2026/02/19 811 824 811 824 500
2026/02/18 825 828 821 826 2,500
2026/02/17 809 828 804 828 4,100
2026/02/16 807 817 803 810 2,500
2026/02/13 814 815 802 811 3,100
2026/02/12 818 819 814 814 4,000
2026/02/10 816 831 803 818 16,400
2026/02/09 812 816 812 816 400
2026/02/06 817 817 812 812 500
2026/02/05 813 819 812 812 300
2026/02/04 806 815 805 814 1,200
2026/02/03 808 820 805 805 1,700
2026/02/02 808 810 807 807 2,200
2026/01/30 810 812 808 808 1,100
2026/01/29 807 820 807 809 1,400
2026/01/28 811 820 811 811 4,600
2026/01/27 811 815 807 811 800
2026/01/26 813 813 813 813 600
2026/01/23 811 821 811 813 4,900
2026/01/22 809 818 809 818 300
2026/01/21 808 820 808 820 1,700
2026/01/20 820 820 819 819 800
2026/01/16 813 820 810 820 3,400
2026/01/15 811 819 811 815 600
2026/01/14 813 813 813 813 100
2026/01/13 819 820 811 812 1,500
2026/01/09 804 814 804 814 2,300
2026/01/08 812 820 804 804 2,600
2026/01/07 820 820 809 814 800
2026/01/06 820 825 808 821 2,600
2026/01/05 805 820 805 820 1,800

このページの先頭へ