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
2018/12/28 681 720 681 710 13,300
2018/12/27 659 720 650 700 16,900
2018/12/26 667 667 632 635 13,500
2018/12/25 600 618 584 597 31,500
2018/12/21 687 687 635 680 31,300
2018/12/20 736 750 700 717 13,100
2018/12/19 717 738 689 738 13,000
2018/12/18 746 780 711 726 22,800
2018/12/17 826 826 765 776 23,600
2018/12/14 832 859 830 849 7,200
2018/12/13 801 828 801 823 6,500
2018/12/12 802 830 796 825 26,400
2018/12/11 900 900 762 792 40,300
2018/12/10 963 963 864 870 46,100
2018/12/07 989 1,032 982 984 28,600
2018/12/06 985 988 958 983 10,600
2018/12/05 995 1,005 977 987 11,900
2018/12/04 1,020 1,067 1,010 1,017 47,900
2018/12/03 982 1,021 982 1,020 23,000
2018/11/30 1,014 1,014 977 1,000 18,800
2018/11/29 1,025 1,029 987 1,014 31,500
2018/11/28 960 1,043 960 1,024 82,800
2018/11/27 915 952 909 945 36,500
2018/11/26 934 934 893 909 20,800
2018/11/22 938 950 913 940 20,000
2018/11/21 919 957 850 953 81,200
2018/11/20 991 1,037 975 979 23,700
2018/11/19 1,001 1,018 975 1,015 41,000
2018/11/16 984 1,009 930 959 48,500
2018/11/15 1,002 1,006 965 982 29,600
2018/11/14 1,002 1,014 990 1,008 20,000
2018/11/13 987 1,052 965 1,020 52,100
2018/11/12 1,052 1,150 1,040 1,107 69,100
2018/11/09 1,038 1,232 1,023 1,199 154,000
2018/11/08 1,003 1,011 1,000 1,008 5,800
2018/11/07 1,000 1,015 992 1,003 5,400
2018/11/06 983 1,008 980 1,002 13,300
2018/11/05 979 1,000 973 990 13,300
2018/11/02 1,014 1,029 965 1,009 37,300
2018/11/01 1,009 1,040 980 1,038 18,000
2018/10/31 1,076 1,110 972 1,009 62,100
2018/10/30 1,000 1,040 931 1,033 103,000
2018/10/29 1,030 1,050 1,000 1,000 140,700
2018/10/26 1,389 1,389 1,241 1,300 44,300
2018/10/25 1,391 1,433 1,360 1,389 44,300
2018/10/24 1,513 1,529 1,426 1,508 25,100
2018/10/23 1,572 1,572 1,460 1,515 17,600
2018/10/22 1,574 1,574 1,540 1,547 17,000
2018/10/19 1,551 1,589 1,536 1,574 24,100
2018/10/18 1,566 1,629 1,563 1,567 98,200
2018/10/17 1,587 1,587 1,554 1,566 17,800
2018/10/16 1,556 1,575 1,520 1,570 27,100
2018/10/15 1,601 1,605 1,534 1,551 57,000
2018/10/12 1,422 1,594 1,422 1,570 57,600
2018/10/11 1,454 1,508 1,400 1,421 72,700
2018/10/10 1,574 1,599 1,520 1,596 84,200
2018/10/09 1,598 1,609 1,545 1,545 74,800
2018/10/05 1,551 1,645 1,540 1,575 259,600
2018/10/04 1,387 1,520 1,387 1,518 65,100
2018/10/03 1,395 1,396 1,370 1,393 12,500
2018/10/02 1,406 1,406 1,385 1,404 15,500
2018/10/01 1,412 1,423 1,395 1,400 6,200
2018/09/28 1,414 1,415 1,398 1,412 15,500
2018/09/27 1,417 1,417 1,383 1,407 7,200
2018/09/26 1,474 1,479 1,409 1,413 19,800
2018/09/25 1,450 1,455 1,410 1,431 12,600
2018/09/21 1,401 1,421 1,387 1,414 21,900
2018/09/20 1,403 1,438 1,385 1,419 5,000
2018/09/19 1,408 1,430 1,408 1,428 4,500
2018/09/18 1,412 1,436 1,405 1,422 4,000
2018/09/14 1,398 1,444 1,394 1,436 9,400
2018/09/13 1,471 1,471 1,398 1,398 10,300
2018/09/12 1,491 1,497 1,450 1,482 12,500
2018/09/11 1,474 1,498 1,466 1,487 10,000
2018/09/10 1,444 1,476 1,411 1,476 3,100
2018/09/07 1,411 1,457 1,392 1,445 5,400
2018/09/06 1,401 1,413 1,370 1,409 4,400
2018/09/05 1,465 1,465 1,381 1,384 7,200
2018/09/04 1,485 1,485 1,350 1,405 36,300
2018/09/03 1,515 1,515 1,490 1,490 800
2018/08/31 1,506 1,518 1,493 1,515 4,500
2018/08/30 1,507 1,519 1,482 1,519 15,700
2018/08/29 1,495 1,508 1,450 1,508 14,900
2018/08/28 1,490 1,501 1,450 1,501 14,500
2018/08/27 1,535 1,543 1,300 1,494 51,800
2018/08/24 1,538 1,545 1,520 1,520 22,300
2018/08/23 1,516 1,546 1,511 1,542 26,800
2018/08/22 1,520 1,531 1,501 1,529 34,500
2018/08/21 1,459 1,535 1,400 1,525 109,900
2018/08/20 1,417 1,456 1,409 1,456 20,300
2018/08/17 1,367 1,433 1,355 1,419 35,800
2018/08/16 1,325 1,360 1,325 1,360 13,000
2018/08/15 1,340 1,349 1,305 1,345 12,800
2018/08/14 1,304 1,357 1,304 1,350 22,800
2018/08/13 1,314 1,331 1,271 1,320 14,300
2018/08/10 1,300 1,350 1,300 1,344 13,000
2018/08/09 1,300 1,305 1,291 1,300 5,300
2018/08/08 1,307 1,307 1,267 1,281 5,100
2018/08/07 1,298 1,312 1,273 1,300 2,600
2018/08/06 1,319 1,319 1,292 1,306 5,500
2018/08/03 1,326 1,329 1,299 1,320 1,100
2018/08/02 1,325 1,330 1,285 1,296 2,800
2018/08/01 1,314 1,336 1,283 1,317 4,300
2018/07/31 1,332 1,332 1,298 1,324 1,700
2018/07/30 1,318 1,334 1,241 1,318 10,500
2018/07/27 1,302 1,328 1,297 1,318 6,100
2018/07/26 1,300 1,300 1,273 1,298 1,300
2018/07/25 1,243 1,299 1,243 1,293 13,200
2018/07/24 1,239 1,268 1,239 1,267 5,700
2018/07/23 1,224 1,258 1,224 1,235 2,400
2018/07/20 1,269 1,269 1,235 1,249 9,400
2018/07/19 1,280 1,280 1,235 1,252 3,200
2018/07/18 1,251 1,289 1,220 1,250 9,800
2018/07/17 1,300 1,300 1,249 1,265 6,300
2018/07/13 1,239 1,318 1,239 1,297 16,800
2018/07/12 1,215 1,240 1,207 1,228 7,800
2018/07/11 1,244 1,244 1,204 1,221 6,000
2018/07/10 1,268 1,295 1,210 1,247 14,300
2018/07/09 1,230 1,262 1,228 1,256 5,900
2018/07/06 1,265 1,266 1,200 1,230 30,000
2018/07/05 1,326 1,359 1,270 1,274 18,700
2018/07/04 1,300 1,336 1,270 1,326 19,600
2018/07/03 1,396 1,396 1,310 1,327 23,400
2018/07/02 1,425 1,435 1,351 1,366 23,000
2018/06/29 1,399 1,429 1,390 1,406 7,900
2018/06/28 1,450 1,464 1,367 1,398 25,200
2018/06/27 1,391 1,484 1,391 1,446 48,400
2018/06/26 1,400 1,403 1,375 1,391 9,200
2018/06/25 1,487 1,490 1,420 1,420 24,300
2018/06/22 1,464 1,499 1,459 1,487 28,100
2018/06/21 1,371 1,484 1,371 1,464 29,500
2018/06/20 1,354 1,400 1,339 1,360 8,600
2018/06/19 1,389 1,407 1,309 1,354 17,100
2018/06/18 1,438 1,458 1,383 1,398 8,700
2018/06/15 1,400 1,475 1,400 1,444 33,800
2018/06/14 1,398 1,416 1,360 1,413 15,700
2018/06/13 1,319 1,435 1,319 1,417 51,800
2018/06/12 1,340 1,341 1,302 1,314 18,300
2018/06/11 1,367 1,367 1,290 1,336 29,900
2018/06/08 1,379 1,379 1,330 1,347 19,600
2018/06/07 1,386 1,394 1,315 1,340 21,500
2018/06/06 1,388 1,395 1,376 1,382 7,600
2018/06/05 1,369 1,416 1,365 1,395 13,000
2018/06/04 1,372 1,398 1,361 1,361 11,200
2018/06/01 1,389 1,440 1,389 1,398 13,400
2018/05/31 1,385 1,428 1,342 1,389 19,500
2018/05/30 1,347 1,398 1,326 1,369 24,500
2018/05/29 1,405 1,405 1,361 1,377 15,500
2018/05/28 1,424 1,424 1,392 1,405 11,800
2018/05/25 1,480 1,480 1,410 1,432 12,500
2018/05/24 1,560 1,560 1,482 1,496 51,000
2018/05/23 1,421 1,542 1,415 1,520 46,300
2018/05/22 1,417 1,436 1,404 1,429 13,100
2018/05/21 1,397 1,450 1,375 1,415 32,100
2018/05/18 1,400 1,420 1,386 1,418 19,200
2018/05/17 1,411 1,460 1,349 1,424 53,600
2018/05/16 1,501 1,503 1,451 1,457 48,100
2018/05/15 1,500 1,600 1,499 1,518 103,600
2018/05/14 1,510 1,570 1,482 1,486 87,100
2018/05/11 1,384 1,518 1,384 1,480 66,900
2018/05/10 1,346 1,390 1,338 1,384 30,400
2018/05/09 1,377 1,520 1,341 1,345 97,000
2018/05/08 1,305 1,337 1,304 1,318 18,000
2018/05/07 1,314 1,350 1,300 1,316 24,700
2018/05/02 1,308 1,314 1,286 1,314 16,400
2018/05/01 1,297 1,330 1,281 1,321 27,000
2018/04/27 1,320 1,357 1,301 1,310 77,000
2018/04/26 1,419 1,500 1,386 1,407 243,500
2018/04/25 1,280 1,330 1,280 1,290 44,500
2018/04/24 1,294 1,313 1,269 1,290 65,100
2018/04/23 1,332 1,332 1,234 1,288 112,400
2018/04/20 1,396 1,407 1,334 1,372 95,900
2018/04/19 1,565 1,565 1,381 1,423 159,000
2018/04/18 1,600 1,634 1,560 1,566 51,400
2018/04/17 1,745 1,763 1,517 1,640 137,600
2018/04/16 1,817 1,817 1,733 1,745 92,200
2018/04/13 1,799 1,818 1,759 1,815 63,500
2018/04/12 1,754 1,805 1,747 1,781 72,800
2018/04/11 1,841 1,841 1,722 1,771 122,000
2018/04/10 1,797 1,835 1,708 1,808 127,800
2018/04/09 1,791 1,950 1,701 1,770 413,700
2018/04/06 1,665 1,830 1,651 1,829 171,200
2018/04/05 1,642 1,670 1,580 1,665 103,100
2018/04/04 1,600 1,645 1,591 1,619 124,400
2018/04/03 1,389 1,695 1,381 1,576 311,300
2018/04/02 1,494 1,494 1,385 1,395 85,800
2018/03/30 1,461 1,496 1,461 1,483 36,200
2018/03/29 1,601 1,608 1,495 1,499 151,500
2018/03/28 1,500 1,652 1,463 1,617 158,100
2018/03/27 1,400 1,449 1,390 1,423 58,200
2018/03/26 1,396 1,509 1,285 1,372 155,900
2018/03/23 1,400 1,530 1,390 1,426 152,200
2018/03/22 1,493 1,530 1,380 1,479 154,700
2018/03/20 1,494 1,521 1,404 1,496 75,400
2018/03/19 1,490 1,565 1,264 1,495 268,300
2018/03/16 1,445 1,615 1,445 1,533 177,900
2018/03/15 1,398 1,467 1,393 1,421 116,000
2018/03/14 1,355 1,430 1,346 1,420 112,500
2018/03/13 1,348 1,385 1,324 1,373 126,300
2018/03/12 1,315 1,339 1,296 1,318 137,800
2018/03/09 1,255 1,375 1,244 1,339 157,800
2018/03/08 1,242 1,262 1,216 1,233 73,500
2018/03/07 1,185 1,297 1,167 1,250 152,400
2018/03/06 1,157 1,230 1,130 1,215 121,400
2018/03/05 1,170 1,199 1,132 1,149 84,600
2018/03/02 1,154 1,200 1,130 1,199 142,500
2018/03/01 1,067 1,240 1,067 1,184 152,600
2018/02/28 1,040 1,080 1,036 1,079 35,700
2018/02/27 1,028 1,080 1,020 1,048 40,200
2018/02/26 990 1,016 990 1,008 30,800
2018/02/23 1,011 1,021 971 985 20,300
2018/02/22 1,043 1,085 990 1,001 56,000
2018/02/21 1,110 1,113 1,068 1,071 34,800
2018/02/20 1,041 1,170 967 1,087 171,400
2018/02/19 1,118 1,118 1,040 1,070 114,000
2018/02/16 1,096 1,249 1,071 1,119 400,000
2018/02/15 885 1,011 871 1,011 183,400
2018/02/14 735 880 735 861 144,800
2018/02/13 729 745 719 731 17,000
2018/02/09 725 741 718 723 15,400
2018/02/08 715 740 715 736 27,500
2018/02/07 671 710 671 709 19,500
2018/02/06 690 690 651 663 16,300
2018/02/05 694 710 692 694 4,700
2018/02/02 710 710 690 704 9,600
2018/02/01 697 709 697 709 2,500
2018/01/31 698 708 698 706 3,300
2018/01/30 703 704 700 704 4,900
2018/01/29 711 711 699 702 7,900
2018/01/26 690 696 690 696 9,000
2018/01/25 691 695 691 695 3,100
2018/01/24 692 695 692 695 2,400
2018/01/23 692 693 679 693 6,200
2018/01/22 695 699 692 692 4,900
2018/01/19 684 694 684 692 5,200
2018/01/18 691 695 691 692 3,100
2018/01/17 692 693 690 691 2,200
2018/01/16 691 696 691 694 2,800
2018/01/15 686 694 686 694 5,600
2018/01/12 693 694 690 693 4,800
2018/01/11 693 694 687 694 8,800
2018/01/10 695 700 690 693 7,800
2018/01/09 693 696 688 694 16,200
2018/01/05 671 694 671 692 14,200
2018/01/04 658 676 658 676 8,400

このページの先頭へ