サカイホールディングス(9446)の株価時系列情報
サカイホールディングス(9446)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 |
|---|---|---|---|---|---|
| 2025/07/31 | 457 | 462 | 456 | 462 | 7,100 |
| 2025/07/30 | 455 | 458 | 453 | 456 | 8,700 |
| 2025/07/29 | 458 | 458 | 455 | 455 | 7,100 |
| 2025/07/28 | 456 | 458 | 453 | 458 | 15,900 |
| 2025/07/25 | 453 | 458 | 452 | 455 | 26,200 |
| 2025/07/24 | 458 | 459 | 450 | 453 | 31,300 |
| 2025/07/23 | 461 | 461 | 458 | 458 | 17,000 |
| 2025/07/22 | 460 | 461 | 459 | 459 | 7,100 |
| 2025/07/18 | 463 | 464 | 460 | 460 | 6,700 |
| 2025/07/17 | 457 | 461 | 457 | 460 | 13,800 |
| 2025/07/16 | 457 | 462 | 457 | 457 | 6,400 |
| 2025/07/15 | 455 | 462 | 455 | 456 | 13,900 |
| 2025/07/14 | 461 | 461 | 455 | 455 | 4,900 |
| 2025/07/11 | 455 | 456 | 454 | 454 | 1,400 |
| 2025/07/10 | 455 | 459 | 454 | 455 | 2,500 |
| 2025/07/09 | 453 | 458 | 453 | 455 | 3,800 |
| 2025/07/08 | 453 | 454 | 450 | 453 | 5,200 |
| 2025/07/07 | 457 | 457 | 454 | 455 | 2,100 |
| 2025/07/04 | 457 | 458 | 456 | 456 | 1,900 |
| 2025/07/03 | 459 | 461 | 457 | 457 | 1,300 |
| 2025/07/02 | 460 | 461 | 454 | 454 | 4,900 |
| 2025/07/01 | 463 | 464 | 460 | 460 | 2,300 |
| 2025/06/30 | 464 | 466 | 460 | 463 | 12,200 |
| 2025/06/27 | 456 | 460 | 456 | 460 | 27,700 |
| 2025/06/26 | 455 | 456 | 453 | 456 | 4,600 |
| 2025/06/25 | 448 | 455 | 448 | 453 | 7,600 |
| 2025/06/24 | 450 | 452 | 449 | 449 | 6,300 |
| 2025/06/23 | 444 | 451 | 444 | 448 | 15,500 |
| 2025/06/20 | 445 | 446 | 443 | 444 | 10,400 |
| 2025/06/19 | 441 | 443 | 440 | 442 | 6,700 |
| 2025/06/18 | 437 | 440 | 435 | 440 | 4,400 |
| 2025/06/17 | 435 | 437 | 435 | 436 | 3,600 |
| 2025/06/16 | 436 | 436 | 435 | 435 | 1,100 |
| 2025/06/13 | 436 | 436 | 434 | 435 | 2,900 |
| 2025/06/12 | 436 | 436 | 434 | 435 | 1,600 |
| 2025/06/11 | 435 | 436 | 435 | 436 | 5,300 |
| 2025/06/10 | 433 | 435 | 433 | 435 | 1,800 |
| 2025/06/09 | 434 | 435 | 434 | 435 | 4,700 |
| 2025/06/06 | 435 | 435 | 434 | 435 | 600 |
| 2025/06/05 | 432 | 436 | 432 | 434 | 6,400 |
| 2025/06/04 | 436 | 438 | 436 | 437 | 2,100 |
| 2025/06/03 | 433 | 437 | 433 | 436 | 18,800 |
| 2025/06/02 | 433 | 434 | 433 | 433 | 10,300 |
| 2025/05/30 | 432 | 433 | 430 | 432 | 12,200 |
| 2025/05/29 | 432 | 432 | 427 | 431 | 5,100 |
| 2025/05/28 | 432 | 433 | 431 | 431 | 2,900 |
| 2025/05/27 | 433 | 433 | 426 | 432 | 9,400 |
| 2025/05/26 | 432 | 435 | 432 | 433 | 7,100 |
| 2025/05/23 | 448 | 450 | 431 | 431 | 23,500 |
| 2025/05/22 | 430 | 445 | 429 | 432 | 7,400 |
| 2025/05/21 | 430 | 433 | 429 | 430 | 6,500 |
| 2025/05/20 | 427 | 433 | 427 | 431 | 7,700 |
| 2025/05/19 | 424 | 429 | 424 | 428 | 5,000 |
| 2025/05/16 | 430 | 430 | 422 | 424 | 18,300 |
| 2025/05/15 | 428 | 430 | 427 | 430 | 2,300 |
| 2025/05/14 | 426 | 430 | 426 | 430 | 7,000 |
| 2025/05/13 | 428 | 432 | 427 | 430 | 5,100 |
| 2025/05/12 | 427 | 429 | 427 | 429 | 3,400 |
| 2025/05/09 | 425 | 427 | 425 | 427 | 1,200 |
| 2025/05/08 | 427 | 427 | 425 | 425 | 1,000 |
| 2025/05/07 | 426 | 429 | 425 | 426 | 3,600 |
| 2025/05/02 | 426 | 427 | 425 | 425 | 2,400 |
| 2025/05/01 | 425 | 427 | 425 | 427 | 400 |
| 2025/04/30 | 428 | 428 | 424 | 424 | 4,900 |
| 2025/04/28 | 427 | 428 | 427 | 428 | 2,500 |
| 2025/04/25 | 425 | 426 | 423 | 425 | 4,600 |
| 2025/04/24 | 425 | 428 | 425 | 426 | 6,400 |
| 2025/04/23 | 428 | 428 | 423 | 423 | 8,800 |
| 2025/04/22 | 427 | 487 | 406 | 420 | 199,100 |
| 2025/04/21 | 431 | 432 | 426 | 426 | 3,500 |
| 2025/04/18 | 427 | 434 | 426 | 434 | 3,300 |
| 2025/04/17 | 430 | 430 | 425 | 428 | 1,900 |
| 2025/04/16 | 426 | 426 | 422 | 422 | 5,600 |
| 2025/04/15 | 426 | 432 | 426 | 426 | 1,100 |
| 2025/04/14 | 424 | 426 | 424 | 426 | 400 |
| 2025/04/11 | 423 | 429 | 422 | 423 | 900 |
| 2025/04/10 | 422 | 427 | 422 | 426 | 500 |
| 2025/04/09 | 418 | 418 | 412 | 415 | 500 |
| 2025/04/08 | 424 | 426 | 424 | 426 | 1,000 |
| 2025/04/07 | 399 | 410 | 399 | 408 | 9,700 |
| 2025/04/04 | 437 | 437 | 421 | 425 | 5,200 |
| 2025/04/03 | 441 | 443 | 438 | 443 | 1,800 |
| 2025/04/02 | 445 | 445 | 442 | 443 | 2,000 |
| 2025/04/01 | 446 | 449 | 443 | 445 | 5,100 |
| 2025/03/31 | 445 | 450 | 445 | 446 | 1,400 |
| 2025/03/28 | 444 | 448 | 444 | 445 | 6,000 |
| 2025/03/27 | 457 | 459 | 454 | 457 | 2,200 |
| 2025/03/26 | 455 | 457 | 454 | 457 | 2,000 |
| 2025/03/25 | 459 | 459 | 453 | 453 | 5,700 |
| 2025/03/24 | 453 | 456 | 453 | 456 | 2,400 |
| 2025/03/21 | 454 | 454 | 452 | 452 | 6,500 |
| 2025/03/19 | 453 | 455 | 453 | 454 | 6,100 |
| 2025/03/18 | 451 | 453 | 451 | 453 | 5,800 |
| 2025/03/17 | 450 | 452 | 450 | 450 | 4,300 |
| 2025/03/14 | 450 | 452 | 449 | 449 | 3,500 |
| 2025/03/13 | 450 | 453 | 449 | 450 | 5,100 |
| 2025/03/12 | 448 | 452 | 447 | 450 | 7,300 |
| 2025/03/11 | 452 | 452 | 448 | 448 | 5,700 |
| 2025/03/10 | 455 | 455 | 452 | 452 | 6,300 |
| 2025/03/07 | 460 | 467 | 455 | 455 | 5,600 |
| 2025/03/06 | 459 | 462 | 458 | 462 | 2,500 |
| 2025/03/05 | 454 | 461 | 454 | 458 | 5,900 |
| 2025/03/04 | 456 | 459 | 451 | 459 | 6,200 |
| 2025/03/03 | 459 | 459 | 456 | 459 | 1,700 |
| 2025/02/28 | 457 | 458 | 455 | 456 | 1,800 |
| 2025/02/27 | 455 | 457 | 455 | 457 | 3,300 |
| 2025/02/26 | 456 | 456 | 451 | 453 | 1,400 |
| 2025/02/25 | 449 | 453 | 449 | 451 | 5,000 |
| 2025/02/21 | 452 | 452 | 448 | 448 | 11,900 |
| 2025/02/20 | 456 | 456 | 451 | 452 | 14,400 |
| 2025/02/19 | 456 | 458 | 456 | 457 | 3,800 |
| 2025/02/18 | 458 | 459 | 458 | 459 | 1,500 |
| 2025/02/17 | 458 | 459 | 458 | 458 | 700 |
| 2025/02/14 | 462 | 462 | 453 | 459 | 6,400 |
| 2025/02/13 | 463 | 468 | 463 | 463 | 5,900 |
| 2025/02/12 | 459 | 463 | 459 | 463 | 500 |
| 2025/02/10 | 456 | 459 | 456 | 459 | 1,100 |
| 2025/02/07 | 459 | 462 | 452 | 455 | 2,600 |
| 2025/02/06 | 459 | 459 | 459 | 459 | 1,400 |
| 2025/02/05 | 459 | 463 | 459 | 463 | 700 |
| 2025/02/04 | 463 | 466 | 459 | 462 | 3,600 |
| 2025/02/03 | 467 | 467 | 461 | 463 | 3,400 |
| 2025/01/31 | 465 | 465 | 464 | 464 | 500 |
| 2025/01/30 | 462 | 466 | 462 | 466 | 2,200 |
| 2025/01/29 | 463 | 464 | 461 | 464 | 900 |
| 2025/01/28 | 457 | 464 | 457 | 463 | 5,800 |
| 2025/01/27 | 461 | 465 | 460 | 465 | 5,600 |
| 2025/01/24 | 461 | 462 | 460 | 461 | 1,600 |
| 2025/01/23 | 461 | 461 | 460 | 460 | 800 |
| 2025/01/22 | 455 | 461 | 455 | 461 | 3,800 |
| 2025/01/21 | 456 | 459 | 453 | 455 | 1,000 |
| 2025/01/20 | 455 | 461 | 451 | 456 | 9,100 |
| 2025/01/17 | 455 | 455 | 455 | 455 | 1,000 |
| 2025/01/16 | 458 | 458 | 457 | 457 | 600 |
| 2025/01/15 | 458 | 460 | 458 | 460 | 200 |
| 2025/01/14 | 457 | 463 | 454 | 459 | 7,000 |
| 2025/01/10 | 467 | 467 | 455 | 457 | 15,800 |
| 2025/01/09 | 464 | 467 | 463 | 467 | 5,000 |
| 2025/01/08 | 471 | 471 | 464 | 464 | 9,700 |
| 2025/01/07 | 467 | 474 | 467 | 470 | 9,600 |
| 2025/01/06 | 465 | 472 | 461 | 472 | 13,400 |
| 2024/12/30 | 466 | 466 | 456 | 461 | 8,300 |
| 2024/12/27 | 451 | 455 | 450 | 455 | 5,000 |
| 2024/12/26 | 449 | 452 | 448 | 450 | 9,400 |
| 2024/12/25 | 449 | 450 | 449 | 449 | 8,100 |
| 2024/12/24 | 449 | 450 | 448 | 448 | 5,800 |
| 2024/12/23 | 448 | 450 | 448 | 450 | 5,900 |
| 2024/12/20 | 449 | 451 | 449 | 449 | 3,900 |
| 2024/12/19 | 450 | 451 | 446 | 450 | 4,000 |
| 2024/12/18 | 449 | 450 | 449 | 450 | 4,700 |
| 2024/12/17 | 449 | 452 | 449 | 452 | 2,300 |
| 2024/12/16 | 452 | 452 | 450 | 451 | 5,400 |
| 2024/12/13 | 452 | 453 | 451 | 453 | 4,900 |
| 2024/12/12 | 453 | 453 | 452 | 452 | 7,200 |
| 2024/12/11 | 452 | 453 | 452 | 452 | 1,300 |
| 2024/12/10 | 452 | 452 | 452 | 452 | 4,300 |
| 2024/12/09 | 452 | 453 | 452 | 452 | 2,400 |
| 2024/12/06 | 451 | 455 | 451 | 453 | 2,800 |
| 2024/12/05 | 454 | 454 | 451 | 452 | 3,400 |
| 2024/12/04 | 455 | 455 | 455 | 455 | 200 |
| 2024/12/03 | 453 | 457 | 453 | 457 | 2,700 |
| 2024/12/02 | 454 | 454 | 452 | 454 | 2,000 |
| 2024/11/29 | 451 | 454 | 451 | 453 | 1,800 |
| 2024/11/28 | 459 | 459 | 451 | 452 | 11,700 |
| 2024/11/27 | 455 | 455 | 450 | 452 | 1,700 |
| 2024/11/26 | 454 | 455 | 454 | 455 | 300 |
| 2024/11/25 | 452 | 457 | 452 | 455 | 7,300 |
| 2024/11/22 | 452 | 453 | 449 | 452 | 6,400 |
| 2024/11/21 | 452 | 452 | 451 | 452 | 2,500 |
| 2024/11/20 | 452 | 453 | 451 | 453 | 2,900 |
| 2024/11/19 | 452 | 453 | 452 | 453 | 1,200 |
| 2024/11/18 | 453 | 454 | 451 | 454 | 2,300 |
| 2024/11/15 | 456 | 456 | 450 | 455 | 2,900 |
| 2024/11/14 | 452 | 455 | 452 | 455 | 1,900 |
| 2024/11/13 | 453 | 454 | 453 | 453 | 300 |
| 2024/11/12 | 452 | 455 | 452 | 454 | 400 |
| 2024/11/11 | 452 | 453 | 452 | 452 | 600 |
| 2024/11/08 | 455 | 456 | 451 | 452 | 2,800 |
| 2024/11/07 | 455 | 455 | 455 | 455 | 1,600 |
| 2024/11/06 | 454 | 458 | 453 | 454 | 2,200 |
| 2024/11/05 | 458 | 458 | 456 | 456 | 300 |
| 2024/11/01 | 458 | 458 | 458 | 458 | 300 |
| 2024/10/31 | 453 | 469 | 453 | 462 | 6,500 |
| 2024/10/30 | 452 | 460 | 452 | 456 | 1,200 |
| 2024/10/29 | 451 | 455 | 451 | 455 | 900 |
| 2024/10/28 | 451 | 458 | 451 | 451 | 3,300 |
| 2024/10/25 | 455 | 455 | 455 | 455 | 1,300 |
| 2024/10/24 | 458 | 464 | 451 | 455 | 4,400 |
| 2024/10/23 | 457 | 461 | 449 | 461 | 4,800 |
| 2024/10/22 | 462 | 462 | 457 | 458 | 3,100 |
| 2024/10/21 | 466 | 474 | 461 | 462 | 9,700 |
| 2024/10/18 | 461 | 462 | 460 | 462 | 2,400 |
| 2024/10/17 | 462 | 463 | 461 | 462 | 1,900 |
| 2024/10/16 | 461 | 464 | 461 | 462 | 400 |
| 2024/10/15 | 461 | 463 | 461 | 463 | 900 |
| 2024/10/11 | 463 | 466 | 463 | 464 | 1,100 |
| 2024/10/10 | 465 | 467 | 465 | 466 | 2,300 |
| 2024/10/09 | 469 | 469 | 469 | 469 | 1,000 |
| 2024/10/08 | 469 | 472 | 469 | 469 | 700 |
| 2024/10/07 | 470 | 471 | 468 | 471 | 2,500 |