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
2010/12/30 214 214 208 212 1,900
2010/12/29 211 216 210 214 3,300
2010/12/28 218 219 210 214 14,600
2010/12/27 206 209 206 207 2,700
2010/12/24 201 209 201 209 3,100
2010/12/22 211 211 206 210 3,100
2010/12/21 210 212 210 212 1,200
2010/12/20 210 213 210 213 2,400
2010/12/17 210 210 210 210 2,100
2010/12/16 215 216 212 216 1,200
2010/12/15 218 218 217 217 200
2010/12/14 224 224 216 216 8,000
2010/12/13 209 214 209 214 2,500
2010/12/10 214 216 209 216 3,700
2010/12/09 210 215 209 215 2,200
2010/12/08 210 210 210 210 1,200
2010/12/07 215 215 207 210 2,600
2010/12/06 208 218 204 205 2,300
2010/12/03 210 214 206 208 3,900
2010/12/02 217 217 206 217 400
2010/12/01 209 215 207 211 4,600
2010/11/30 220 220 210 218 4,400
2010/11/29 228 228 220 223 9,200
2010/11/26 212 222 212 222 12,500
2010/11/25 206 214 205 214 12,400
2010/11/24 196 206 196 206 6,200
2010/11/22 197 206 195 201 8,400
2010/11/19 194 200 194 198 700
2010/11/18 194 194 191 193 1,200
2010/11/17 189 191 183 191 1,900
2010/11/16 188 189 188 189 2,800
2010/11/15 189 189 187 187 2,100
2010/11/12 188 188 186 186 1,100
2010/11/11 183 188 182 188 3,400
2010/11/10 184 188 180 183 9,200
2010/11/09 180 194 180 194 4,500
2010/11/08 179 185 177 181 1,900
2010/11/05 184 187 178 185 2,800
2010/11/04 183 183 183 183 200
2010/11/02 180 184 180 184 2,400
2010/11/01 189 190 185 190 1,000
2010/10/29 190 196 187 187 3,900
2010/10/28 197 209 187 190 19,300
2010/10/27 178 187 178 187 1,400
2010/10/26 178 178 178 178 500
2010/10/25 172 175 172 175 1,100
2010/10/22 171 175 171 175 400
2010/10/21 171 171 170 170 700
2010/10/20 170 180 169 179 1,400
2010/10/19 168 179 167 179 1,500
2010/10/18 170 173 164 173 4,200
2010/10/15 178 178 178 178 100
2010/10/14 175 178 173 178 3,300
2010/10/13 182 182 175 179 4,600
2010/10/12 188 188 181 181 900
2010/10/08 188 188 188 188 100
2010/10/07 186 190 184 190 2,000
2010/10/06 192 192 170 188 14,400
2010/10/05 203 203 187 191 3,800
2010/10/04 206 208 204 204 3,000
2010/10/01 209 209 204 207 1,600
2010/09/30 214 214 209 209 2,400
2010/09/29 209 213 209 213 2,400
2010/09/28 221 221 205 213 12,000
2010/09/27 235 237 212 232 24,600
2010/09/24 236 237 232 237 9,900
2010/09/22 235 239 232 236 16,400
2010/09/21 235 238 235 235 8,200
2010/09/17 234 239 234 236 7,600
2010/09/16 235 237 234 235 4,800
2010/09/15 234 237 234 234 5,300
2010/09/14 232 238 232 234 6,400
2010/09/13 233 234 231 231 2,400
2010/09/10 232 234 231 232 3,200
2010/09/09 234 235 234 234 1,300
2010/09/08 228 232 228 230 1,000
2010/09/07 228 230 227 230 500
2010/09/06 235 235 227 229 4,200
2010/09/03 238 238 234 236 3,000
2010/09/02 235 239 231 238 6,100
2010/09/01 235 235 230 233 2,400
2010/08/31 235 235 232 235 2,900
2010/08/30 235 238 235 237 6,300
2010/08/27 227 232 227 232 4,800
2010/08/26 229 230 227 228 4,500
2010/08/25 222 229 220 229 2,800
2010/08/24 225 225 225 225 200
2010/08/23 225 225 225 225 800
2010/08/20 229 229 223 225 1,500
2010/08/19 215 230 215 230 7,800
2010/08/18 220 220 218 220 2,300
2010/08/17 215 220 213 220 4,900
2010/08/16 218 220 212 215 5,700
2010/08/13 222 222 216 220 2,200
2010/08/12 223 223 210 217 11,700
2010/08/11 231 231 220 223 14,700
2010/08/10 235 243 220 227 52,200
2010/08/09 253 265 253 256 15,900
2010/08/06 247 251 244 251 5,700
2010/08/05 248 255 245 254 2,800
2010/08/04 248 255 248 254 1,600
2010/08/03 250 254 240 252 9,800
2010/08/02 256 257 253 257 4,400
2010/07/30 265 265 256 256 4,200
2010/07/29 260 265 260 263 2,500
2010/07/28 266 266 260 262 4,700
2010/07/27 248 259 243 259 6,700
2010/07/26 255 261 253 253 3,800
2010/07/23 251 253 248 253 4,800
2010/07/22 255 255 248 250 5,500
2010/07/21 252 257 251 257 1,300
2010/07/20 248 258 248 256 3,200
2010/07/16 257 258 251 258 4,100
2010/07/15 254 270 249 270 9,200
2010/07/14 259 259 250 255 1,300
2010/07/13 261 263 245 253 6,800
2010/07/12 243 250 240 248 6,800
2010/07/09 247 257 247 255 9,300
2010/07/08 248 254 246 247 2,600
2010/07/07 246 246 246 246 100
2010/07/06 245 250 242 245 10,800
2010/07/05 250 260 246 246 1,000
2010/07/02 240 250 234 245 11,900
2010/07/01 244 244 229 240 25,100
2010/06/30 250 251 243 246 7,400
2010/06/29 260 263 260 260 4,900
2010/06/28 280 280 268 268 5,000
2010/06/25 278 278 264 266 11,200
2010/06/24 255 290 255 286 17,700
2010/06/23 272 272 252 253 12,100
2010/06/22 283 283 265 272 15,500
2010/06/21 280 289 273 283 24,700
2010/06/18 260 284 259 284 24,300
2010/06/17 254 260 250 250 7,500
2010/06/16 253 255 249 254 6,900
2010/06/15 249 251 247 249 4,700
2010/06/14 244 246 242 245 7,200
2010/06/11 236 243 236 240 10,800
2010/06/10 237 237 233 236 9,400
2010/06/09 238 244 236 236 8,700
2010/06/08 240 240 232 236 17,800
2010/06/07 241 245 235 245 5,500
2010/06/04 239 246 238 246 9,800
2010/06/03 234 240 234 238 13,700
2010/06/02 236 237 231 233 14,900
2010/06/01 254 254 241 247 13,700
2010/05/31 267 267 243 250 15,400
2010/05/28 265 265 250 259 20,200
2010/05/27 271 290 240 257 20,800
2010/05/27 1 -> 500.00 分割
2010/05/26 136,100 142,000 135,000 135,000 62
2010/05/25 140,000 143,000 133,500 138,000 63
2010/05/24 141,500 143,000 138,000 143,000 43
2010/05/21 129,000 139,000 129,000 135,500 71
2010/05/20 136,600 149,000 133,900 140,300 57
2010/05/19 134,100 138,000 125,000 131,300 112
2010/05/18 150,000 150,000 143,000 143,100 137
2010/05/17 155,000 158,900 151,500 151,700 87
2010/05/14 170,000 170,000 155,500 162,000 207
2010/05/13 190,000 198,000 168,000 175,100 1,000
2010/05/12 156,000 160,000 156,000 160,000 334
2010/05/11 130,000 138,900 124,000 124,000 95
2010/05/10 109,300 127,000 109,300 126,000 49
2010/05/07 114,500 114,500 104,600 105,500 21
2010/05/06 106,000 118,000 105,000 118,000 29
2010/04/30 105,000 124,400 104,000 118,000 85
2010/04/28 100,900 101,400 100,400 101,400 12
2010/04/27 107,600 107,700 103,200 103,200 18
2010/04/26 107,800 107,800 102,200 104,000 16
2010/04/23 101,100 106,000 100,000 100,000 15
2010/04/22 99,000 105,000 99,000 104,000 14
2010/04/21 99,900 99,900 98,000 98,000 7
2010/04/20 100,900 102,000 100,000 100,100 18
2010/04/19 99,500 99,500 99,500 99,500 6
2010/04/16 101,100 101,100 99,200 99,500 11
2010/04/15 103,000 105,000 102,100 102,100 26
2010/04/14 92,500 101,000 92,500 100,000 91
2010/04/13 92,500 92,500 92,100 92,200 12
2010/04/12 93,000 93,000 91,800 92,500 6
2010/04/09 91,200 92,000 91,200 91,500 12
2010/04/08 90,100 91,700 90,000 90,100 23
2010/04/07 90,300 90,300 90,000 90,000 7
2010/04/06 91,300 92,000 90,000 90,000 15
2010/04/05 93,000 93,000 92,000 92,000 11
2010/04/02 93,000 93,000 92,900 93,000 4
2010/04/01 91,500 92,900 88,200 92,900 4
2010/03/31 91,500 91,500 91,000 91,500 4
2010/03/30 91,800 91,800 91,100 91,200 6
2010/03/29 93,000 95,000 90,000 91,000 9
2010/03/26 93,500 93,500 91,000 91,000 3
2010/03/25 94,800 94,800 93,500 93,500 6
2010/03/24 93,000 93,500 93,000 93,500 4
2010/03/23 94,000 95,900 92,500 95,900 12
2010/03/19 96,000 96,000 94,100 94,100 2
2010/03/17 99,000 99,000 92,100 96,400 35
2010/03/16 95,000 100,000 95,000 99,800 47
2010/03/15 91,400 91,500 90,000 91,500 30
2010/03/12 91,000 91,300 90,000 90,000 12
2010/03/11 88,800 91,000 88,800 90,700 12
2010/03/10 86,200 86,200 86,000 86,000 7
2010/03/09 85,000 87,900 85,000 87,000 16
2010/03/08 85,200 85,200 85,000 85,000 12
2010/03/05 85,300 86,000 85,100 86,000 5
2010/03/04 87,000 87,000 87,000 87,000 1
2010/03/03 85,200 86,500 85,200 86,500 6
2010/03/02 87,000 87,000 86,100 86,300 11
2010/03/01 88,200 88,200 86,800 87,000 24
2010/02/26 83,000 84,000 82,700 84,000 5
2010/02/25 85,300 85,400 85,000 85,400 3
2010/02/24 84,000 85,900 82,300 82,800 21
2010/02/23 82,700 83,500 82,700 83,500 12
2010/02/22 85,000 85,700 85,000 85,700 7
2010/02/19 83,100 84,000 82,000 83,000 8
2010/02/18 84,400 84,400 82,900 83,100 20
2010/02/16 83,200 83,500 81,100 81,500 29
2010/02/15 81,300 83,300 81,300 83,200 21
2010/02/12 81,100 81,100 75,800 75,900 11
2010/02/10 81,500 81,500 80,000 80,000 4
2010/02/08 81,000 81,000 81,000 81,000 10
2010/02/04 84,100 84,100 84,000 84,000 6
2010/02/03 83,800 83,800 83,800 83,800 1
2010/02/02 82,000 85,700 82,000 85,700 15
2010/02/01 79,100 82,500 79,000 82,500 13
2010/01/29 78,400 80,000 78,400 80,000 10
2010/01/28 75,200 76,900 75,200 76,900 13
2010/01/27 74,000 74,000 74,000 74,000 40
2010/01/26 74,200 74,200 74,000 74,000 5
2010/01/25 74,000 74,000 74,000 74,000 6
2010/01/22 74,900 74,900 74,900 74,900 1
2010/01/19 75,900 75,900 75,900 75,900 1
2010/01/15 76,000 76,000 74,100 74,100 7
2010/01/14 75,000 76,000 75,000 75,000 9
2010/01/13 75,900 76,000 75,000 75,000 5
2010/01/12 74,000 76,000 74,000 76,000 5
2010/01/08 74,300 74,800 74,300 74,800 5
2010/01/07 73,000 74,000 73,000 74,000 5
2010/01/06 73,000 73,000 73,000 73,000 1
2010/01/05 72,700 72,700 70,500 72,000 13
2010/01/04 73,200 74,400 72,500 72,500 9

このページの先頭へ