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 |
|---|---|---|---|---|---|
| 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 |
| 2024/10/04 | 466 | 470 | 466 | 470 | 1,100 |
| 2024/10/03 | 469 | 469 | 460 | 467 | 8,300 |
| 2024/10/02 | 470 | 470 | 468 | 468 | 2,400 |
| 2024/10/01 | 473 | 473 | 469 | 470 | 3,100 |
| 2024/09/30 | 471 | 472 | 470 | 470 | 2,900 |
| 2024/09/27 | 471 | 479 | 471 | 473 | 3,900 |
| 2024/09/26 | 473 | 482 | 473 | 482 | 4,400 |
| 2024/09/25 | 473 | 481 | 472 | 477 | 6,300 |
| 2024/09/24 | 480 | 480 | 478 | 478 | 3,100 |
| 2024/09/20 | 479 | 480 | 478 | 480 | 3,000 |
| 2024/09/19 | 475 | 481 | 475 | 481 | 2,500 |
| 2024/09/18 | 472 | 476 | 472 | 476 | 2,300 |
| 2024/09/17 | 473 | 476 | 473 | 476 | 2,000 |
| 2024/09/13 | 474 | 476 | 474 | 475 | 1,000 |
| 2024/09/12 | 473 | 475 | 473 | 475 | 600 |
| 2024/09/11 | 472 | 483 | 472 | 473 | 2,500 |
| 2024/09/10 | 479 | 479 | 470 | 475 | 4,900 |
| 2024/09/09 | 473 | 480 | 470 | 479 | 4,800 |
| 2024/09/06 | 480 | 481 | 474 | 479 | 3,300 |
| 2024/09/05 | 480 | 484 | 478 | 484 | 500 |
| 2024/09/04 | 482 | 484 | 477 | 482 | 5,600 |
| 2024/09/03 | 484 | 485 | 483 | 483 | 2,600 |
| 2024/09/02 | 480 | 484 | 480 | 483 | 3,100 |
| 2024/08/30 | 480 | 488 | 480 | 482 | 3,200 |
| 2024/08/29 | 481 | 486 | 481 | 486 | 1,600 |
| 2024/08/28 | 482 | 485 | 481 | 481 | 3,200 |
| 2024/08/27 | 485 | 487 | 480 | 484 | 2,700 |
| 2024/08/26 | 486 | 486 | 484 | 484 | 500 |
| 2024/08/23 | 480 | 486 | 480 | 486 | 1,400 |
| 2024/08/22 | 482 | 482 | 482 | 482 | 600 |
| 2024/08/21 | 482 | 482 | 482 | 482 | 800 |
| 2024/08/20 | 481 | 483 | 480 | 483 | 1,800 |
| 2024/08/19 | 480 | 485 | 477 | 481 | 3,200 |
| 2024/08/16 | 476 | 493 | 476 | 480 | 3,600 |
| 2024/08/15 | 472 | 475 | 472 | 475 | 1,400 |
| 2024/08/14 | 463 | 483 | 463 | 475 | 2,500 |
| 2024/08/13 | 463 | 468 | 459 | 461 | 3,400 |
| 2024/08/09 | 465 | 466 | 457 | 457 | 1,200 |
| 2024/08/08 | 449 | 454 | 449 | 454 | 2,200 |
| 2024/08/07 | 431 | 450 | 430 | 450 | 6,100 |
| 2024/08/06 | 423 | 448 | 423 | 438 | 11,600 |
| 2024/08/05 | 462 | 462 | 419 | 423 | 21,600 |
| 2024/08/02 | 492 | 492 | 479 | 484 | 9,500 |
| 2024/08/01 | 497 | 501 | 494 | 496 | 4,100 |
| 2024/07/31 | 498 | 500 | 497 | 499 | 2,100 |
| 2024/07/30 | 500 | 501 | 498 | 498 | 1,500 |
| 2024/07/29 | 502 | 502 | 500 | 502 | 5,000 |
| 2024/07/26 | 499 | 499 | 498 | 499 | 1,500 |
| 2024/07/25 | 497 | 500 | 497 | 499 | 700 |
| 2024/07/24 | 507 | 507 | 495 | 500 | 14,100 |
| 2024/07/23 | 499 | 502 | 499 | 502 | 1,500 |
| 2024/07/22 | 503 | 503 | 499 | 499 | 1,500 |
| 2024/07/19 | 503 | 503 | 498 | 503 | 3,200 |
| 2024/07/18 | 499 | 500 | 497 | 500 | 1,700 |
| 2024/07/17 | 497 | 499 | 497 | 499 | 1,700 |
| 2024/07/16 | 497 | 498 | 497 | 498 | 1,600 |
| 2024/07/12 | 495 | 497 | 494 | 497 | 6,800 |
| 2024/07/11 | 495 | 496 | 494 | 495 | 2,100 |
| 2024/07/10 | 497 | 497 | 494 | 494 | 1,800 |
| 2024/07/09 | 497 | 497 | 495 | 497 | 1,000 |
| 2024/07/08 | 495 | 497 | 495 | 495 | 1,300 |
| 2024/07/05 | 497 | 498 | 495 | 495 | 3,000 |
| 2024/07/04 | 499 | 501 | 496 | 496 | 1,200 |
| 2024/07/03 | 499 | 500 | 496 | 499 | 1,000 |
| 2024/07/02 | 498 | 502 | 498 | 499 | 2,700 |
| 2024/07/01 | 496 | 498 | 496 | 498 | 1,500 |
| 2024/06/28 | 498 | 499 | 490 | 497 | 4,300 |
| 2024/06/27 | 493 | 498 | 493 | 497 | 800 |
| 2024/06/26 | 494 | 495 | 492 | 493 | 1,800 |
| 2024/06/25 | 494 | 495 | 493 | 495 | 2,300 |
| 2024/06/24 | 491 | 493 | 491 | 493 | 4,800 |
| 2024/06/21 | 489 | 492 | 489 | 491 | 4,300 |
| 2024/06/20 | 492 | 495 | 491 | 492 | 2,100 |
| 2024/06/19 | 498 | 498 | 491 | 492 | 3,100 |
| 2024/06/18 | 492 | 494 | 492 | 493 | 1,000 |
| 2024/06/17 | 494 | 494 | 493 | 494 | 2,300 |
| 2024/06/14 | 492 | 494 | 487 | 494 | 5,000 |
| 2024/06/13 | 492 | 495 | 490 | 491 | 12,600 |
| 2024/06/12 | 499 | 500 | 492 | 496 | 11,400 |
| 2024/06/11 | 499 | 500 | 499 | 499 | 1,000 |
| 2024/06/10 | 499 | 502 | 499 | 501 | 4,400 |
| 2024/06/07 | 501 | 503 | 500 | 501 | 3,200 |
| 2024/06/06 | 502 | 504 | 501 | 503 | 8,800 |
| 2024/06/05 | 529 | 529 | 502 | 507 | 71,500 |
| 2024/06/04 | 497 | 501 | 497 | 501 | 4,300 |
| 2024/06/03 | 498 | 499 | 497 | 498 | 1,500 |
| 2024/05/31 | 495 | 499 | 495 | 497 | 1,200 |
| 2024/05/30 | 494 | 499 | 494 | 495 | 2,700 |
| 2024/05/29 | 497 | 499 | 496 | 496 | 3,100 |
| 2024/05/28 | 496 | 499 | 493 | 499 | 6,400 |
| 2024/05/27 | 499 | 499 | 497 | 497 | 2,300 |
| 2024/05/24 | 499 | 500 | 497 | 497 | 4,100 |
| 2024/05/23 | 499 | 501 | 498 | 501 | 4,100 |
| 2024/05/22 | 503 | 503 | 498 | 500 | 4,300 |
| 2024/05/21 | 502 | 505 | 500 | 505 | 3,800 |
| 2024/05/20 | 503 | 506 | 502 | 502 | 2,000 |
| 2024/05/17 | 506 | 506 | 503 | 503 | 2,700 |
| 2024/05/16 | 504 | 508 | 503 | 508 | 2,800 |
| 2024/05/15 | 504 | 508 | 502 | 508 | 1,500 |
| 2024/05/14 | 505 | 507 | 500 | 504 | 7,400 |
| 2024/05/13 | 506 | 508 | 506 | 506 | 900 |
| 2024/05/10 | 506 | 507 | 506 | 506 | 900 |
| 2024/05/09 | 508 | 508 | 505 | 506 | 3,000 |
| 2024/05/08 | 507 | 508 | 505 | 506 | 2,600 |
| 2024/05/07 | 509 | 509 | 506 | 509 | 3,400 |
| 2024/05/02 | 507 | 509 | 507 | 507 | 1,100 |
| 2024/05/01 | 507 | 509 | 507 | 507 | 1,800 |
| 2024/04/30 | 507 | 510 | 507 | 507 | 2,200 |
| 2024/04/26 | 508 | 509 | 508 | 509 | 1,300 |
| 2024/04/25 | 510 | 510 | 508 | 508 | 200 |
| 2024/04/24 | 507 | 509 | 507 | 509 | 3,000 |
| 2024/04/23 | 507 | 508 | 506 | 508 | 1,600 |
| 2024/04/22 | 508 | 510 | 501 | 510 | 3,400 |
| 2024/04/19 | 507 | 507 | 498 | 504 | 12,400 |
| 2024/04/18 | 507 | 509 | 507 | 509 | 700 |
| 2024/04/17 | 510 | 510 | 505 | 508 | 14,100 |
| 2024/04/16 | 511 | 512 | 509 | 512 | 5,600 |
| 2024/04/15 | 512 | 512 | 511 | 511 | 1,600 |
| 2024/04/12 | 511 | 513 | 511 | 513 | 500 |
| 2024/04/11 | 511 | 512 | 511 | 512 | 1,800 |
| 2024/04/10 | 514 | 514 | 512 | 512 | 400 |
| 2024/04/09 | 511 | 513 | 511 | 511 | 2,800 |
| 2024/04/08 | 512 | 514 | 510 | 510 | 3,900 |
| 2024/04/05 | 513 | 513 | 512 | 512 | 2,200 |
| 2024/04/04 | 516 | 517 | 514 | 514 | 800 |
| 2024/04/03 | 512 | 518 | 512 | 516 | 5,400 |
| 2024/04/02 | 512 | 512 | 511 | 511 | 12,500 |
| 2024/04/01 | 512 | 514 | 512 | 512 | 3,400 |
| 2024/03/29 | 516 | 516 | 512 | 513 | 3,400 |
| 2024/03/28 | 512 | 516 | 512 | 516 | 3,000 |
| 2024/03/27 | 518 | 518 | 517 | 517 | 5,000 |
| 2024/03/26 | 519 | 519 | 516 | 518 | 2,800 |
| 2024/03/25 | 521 | 521 | 515 | 517 | 11,700 |
| 2024/03/22 | 523 | 523 | 520 | 520 | 4,000 |
| 2024/03/21 | 524 | 524 | 521 | 522 | 1,300 |
| 2024/03/19 | 521 | 522 | 520 | 521 | 6,600 |
| 2024/03/18 | 522 | 523 | 520 | 521 | 4,500 |
| 2024/03/15 | 522 | 522 | 522 | 522 | 1,300 |
| 2024/03/14 | 521 | 524 | 521 | 523 | 1,300 |
| 2024/03/13 | 521 | 524 | 521 | 523 | 3,500 |
| 2024/03/12 | 521 | 524 | 521 | 524 | 1,400 |
| 2024/03/11 | 524 | 524 | 520 | 520 | 1,400 |
| 2024/03/08 | 522 | 523 | 521 | 522 | 1,900 |
| 2024/03/07 | 525 | 525 | 522 | 522 | 1,400 |
| 2024/03/06 | 520 | 524 | 520 | 524 | 2,900 |
| 2024/03/05 | 521 | 522 | 520 | 521 | 2,700 |
| 2024/03/04 | 524 | 524 | 520 | 522 | 3,300 |
| 2024/03/01 | 523 | 523 | 523 | 523 | 800 |
| 2024/02/29 | 526 | 526 | 523 | 523 | 1,200 |
| 2024/02/28 | 525 | 526 | 524 | 526 | 2,100 |
| 2024/02/27 | 527 | 527 | 523 | 525 | 1,200 |
| 2024/02/26 | 523 | 527 | 523 | 525 | 1,200 |
| 2024/02/22 | 524 | 527 | 524 | 524 | 500 |
| 2024/02/21 | 523 | 525 | 523 | 524 | 2,600 |
| 2024/02/20 | 527 | 527 | 520 | 526 | 4,700 |
| 2024/02/19 | 527 | 529 | 525 | 529 | 4,800 |
| 2024/02/16 | 523 | 525 | 520 | 525 | 1,500 |
| 2024/02/15 | 520 | 521 | 520 | 520 | 2,500 |
| 2024/02/14 | 524 | 527 | 522 | 522 | 2,900 |
| 2024/02/13 | 529 | 529 | 522 | 524 | 8,300 |
| 2024/02/09 | 525 | 528 | 525 | 526 | 1,000 |
| 2024/02/08 | 526 | 526 | 524 | 525 | 6,500 |
| 2024/02/07 | 528 | 529 | 526 | 526 | 1,600 |
| 2024/02/06 | 529 | 530 | 525 | 529 | 3,500 |
| 2024/02/05 | 528 | 530 | 528 | 529 | 1,700 |
| 2024/02/02 | 528 | 530 | 528 | 529 | 2,000 |
| 2024/02/01 | 533 | 533 | 529 | 530 | 2,700 |
| 2024/01/31 | 529 | 533 | 529 | 533 | 2,500 |
| 2024/01/30 | 531 | 533 | 530 | 532 | 800 |
| 2024/01/29 | 530 | 533 | 530 | 533 | 6,500 |
| 2024/01/26 | 527 | 533 | 527 | 532 | 3,300 |
| 2024/01/25 | 527 | 530 | 527 | 527 | 2,100 |
| 2024/01/24 | 525 | 526 | 524 | 526 | 1,400 |
| 2024/01/23 | 523 | 526 | 523 | 525 | 1,800 |
| 2024/01/22 | 527 | 529 | 522 | 526 | 3,100 |
| 2024/01/19 | 532 | 532 | 525 | 527 | 4,000 |
| 2024/01/18 | 529 | 530 | 527 | 529 | 2,300 |
| 2024/01/17 | 525 | 526 | 522 | 526 | 4,500 |
| 2024/01/16 | 521 | 525 | 521 | 523 | 3,100 |
| 2024/01/15 | 523 | 525 | 522 | 524 | 3,600 |
| 2024/01/12 | 521 | 521 | 520 | 521 | 2,000 |
| 2024/01/11 | 521 | 522 | 521 | 521 | 2,000 |
| 2024/01/10 | 518 | 521 | 518 | 521 | 2,300 |
| 2024/01/09 | 517 | 520 | 517 | 518 | 6,800 |
| 2024/01/05 | 518 | 521 | 517 | 518 | 6,000 |
| 2024/01/04 | 515 | 521 | 515 | 521 | 9,100 |