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

サガミホールディングス(9900)の株価時系列情報

サガミホールディングス(9900)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
2004/12/30 981 981 980 981 16,000
2004/12/29 975 980 975 978 23,000
2004/12/28 969 974 968 974 20,000
2004/12/27 960 968 959 964 37,000
2004/12/24 957 958 956 957 21,000
2004/12/22 954 954 954 954 10,000
2004/12/21 955 956 951 954 26,000
2004/12/20 955 956 953 954 21,000
2004/12/17 953 955 950 955 10,000
2004/12/16 951 955 949 950 12,000
2004/12/15 949 957 947 950 33,000
2004/12/14 946 952 945 950 40,000
2004/12/13 958 958 946 952 28,000
2004/12/10 954 958 954 958 38,000
2004/12/09 955 955 953 953 5,000
2004/12/08 958 958 951 955 8,000
2004/12/07 959 959 953 958 13,000
2004/12/06 954 958 951 958 18,000
2004/12/03 951 953 950 953 11,000
2004/12/02 944 951 944 951 24,000
2004/12/01 941 944 940 941 20,000
2004/11/30 950 950 940 940 30,000
2004/11/29 950 953 947 947 15,000
2004/11/26 943 947 942 947 5,000
2004/11/25 940 944 940 943 8,000
2004/11/24 943 943 940 940 19,000
2004/11/22 941 942 940 942 16,000
2004/11/19 939 940 939 939 12,000
2004/11/18 938 939 937 937 12,000
2004/11/17 940 940 936 936 14,000
2004/11/16 941 941 940 940 18,000
2004/11/15 932 939 932 938 24,000
2004/11/12 933 939 933 939 10,000
2004/11/11 933 938 933 934 16,000
2004/11/10 933 935 933 934 11,000
2004/11/09 937 939 934 936 14,000
2004/11/08 939 940 935 936 12,000
2004/11/05 933 941 933 940 17,000
2004/11/04 930 935 930 934 11,000
2004/11/02 932 932 929 932 17,000
2004/11/01 927 930 926 929 13,000
2004/10/29 930 930 924 926 31,000
2004/10/28 930 939 930 931 30,000
2004/10/27 930 933 929 929 28,000
2004/10/26 933 933 931 931 10,000
2004/10/25 932 940 932 935 8,000
2004/10/22 935 936 933 933 15,000
2004/10/21 937 937 935 935 17,000
2004/10/20 937 945 936 938 26,000
2004/10/19 939 945 936 936 6,000
2004/10/18 935 940 935 939 23,000
2004/10/15 943 943 934 934 28,000
2004/10/14 941 942 941 942 12,000
2004/10/13 943 943 940 940 4,000
2004/10/12 941 945 941 942 8,000
2004/10/08 945 945 941 941 4,000
2004/10/07 945 945 940 945 18,000
2004/10/06 946 948 946 946 6,000
2004/10/05 950 950 946 947 27,000
2004/10/04 940 950 940 946 38,000
2004/10/01 941 942 939 939 11,000
2004/09/30 942 943 940 941 7,000
2004/09/29 941 942 941 942 5,000
2004/09/28 942 942 940 940 6,000
2004/09/27 937 940 935 939 17,000
2004/09/24 937 939 934 936 29,000
2004/09/22 948 948 936 936 17,000
2004/09/21 945 949 945 946 5,000
2004/09/17 950 953 948 948 10,000
2004/09/16 951 952 950 950 11,000
2004/09/15 960 960 951 956 6,000
2004/09/14 960 961 951 951 11,000
2004/09/13 955 955 951 951 8,000
2004/09/10 957 957 952 955 31,000
2004/09/09 953 960 950 951 10,000
2004/09/08 960 960 957 959 7,000
2004/09/07 956 960 956 960 14,000
2004/09/06 958 960 955 960 13,000
2004/09/03 955 958 955 958 14,000
2004/09/02 955 955 955 955 3,000
2004/09/01 951 960 951 954 17,000
2004/08/31 947 950 947 950 11,000
2004/08/30 943 947 941 947 9,000
2004/08/27 941 947 941 947 2,000
2004/08/26 943 948 943 948 6,000
2004/08/25 946 946 941 941 6,000
2004/08/24 942 946 940 946 9,000
2004/08/23 938 942 938 942 8,000
2004/08/20 943 943 938 938 5,000
2004/08/19 935 942 931 942 11,000
2004/08/18 940 941 937 937 7,000
2004/08/17 940 940 930 940 17,000
2004/08/16 943 944 940 940 5,000
2004/08/13 936 943 936 943 12,000
2004/08/12 940 940 935 935 12,000
2004/08/11 938 942 938 942 5,000
2004/08/10 940 940 940 940 4,000
2004/08/09 936 943 935 940 9,000
2004/08/06 940 942 938 942 18,000
2004/08/05 936 943 936 941 6,000
2004/08/04 944 945 937 941 16,000
2004/08/03 947 947 941 941 12,000
2004/08/02 948 949 943 944 24,000
2004/07/30 944 949 942 943 11,000
2004/07/29 941 947 941 944 7,000
2004/07/28 949 950 946 947 13,000
2004/07/27 951 951 944 946 16,000
2004/07/26 949 954 948 950 39,000
2004/07/23 947 950 947 949 23,000
2004/07/22 947 949 943 948 12,000
2004/07/21 947 948 946 948 12,000
2004/07/20 948 948 940 948 20,000
2004/07/16 943 949 938 949 32,000
2004/07/15 948 949 941 944 49,000
2004/07/14 953 957 950 950 140,000
2004/07/13 973 980 973 977 153,000
2004/07/12 970 977 970 977 100,000
2004/07/09 967 969 966 969 44,000
2004/07/08 970 970 966 967 29,000
2004/07/07 971 971 967 971 37,000
2004/07/06 970 973 970 972 31,000
2004/07/05 973 973 971 971 29,000
2004/07/02 973 974 971 971 17,000
2004/07/01 973 974 969 974 21,000
2004/06/30 968 970 967 969 23,000
2004/06/29 971 971 966 966 33,000
2004/06/28 973 973 971 972 31,000
2004/06/25 978 979 970 971 26,000
2004/06/24 971 975 970 972 14,000
2004/06/23 970 975 970 974 12,000
2004/06/22 970 974 969 974 23,000
2004/06/21 962 972 962 967 27,000
2004/06/18 963 965 962 965 9,000
2004/06/17 962 965 962 962 11,000
2004/06/16 960 967 960 967 7,000
2004/06/15 962 962 958 960 15,000
2004/06/14 961 967 961 962 14,000
2004/06/11 958 967 958 960 44,000
2004/06/10 958 962 952 962 17,000
2004/06/09 955 958 955 958 16,000
2004/06/08 956 956 950 950 9,000
2004/06/07 949 955 949 955 17,000
2004/06/04 942 949 942 946 14,000
2004/06/03 945 949 945 945 11,000
2004/06/02 949 949 942 949 10,000
2004/06/01 944 949 943 949 25,000
2004/05/31 940 942 940 940 10,000
2004/05/28 942 944 940 942 9,000
2004/05/27 941 944 940 942 9,000
2004/05/26 940 944 938 940 14,000
2004/05/25 940 941 939 941 7,000
2004/05/24 937 941 935 941 16,000
2004/05/21 939 939 932 933 10,000
2004/05/20 936 938 933 934 11,000
2004/05/19 930 933 926 933 14,000
2004/05/18 926 930 925 930 11,000
2004/05/17 928 928 926 928 12,000
2004/05/14 928 935 926 926 24,000
2004/05/13 927 928 925 928 8,000
2004/05/12 926 927 922 927 15,000
2004/05/11 920 929 920 923 21,000
2004/05/10 932 932 925 925 56,000
2004/05/07 938 938 930 930 23,000
2004/05/06 937 937 930 930 26,000
2004/04/30 940 940 935 937 25,000
2004/04/28 937 941 937 941 5,000
2004/04/27 937 940 937 938 6,000
2004/04/26 941 941 940 941 4,000
2004/04/23 937 942 937 941 13,000
2004/04/22 939 940 936 940 8,000
2004/04/21 940 940 936 938 10,000
2004/04/20 933 935 931 934 16,000
2004/04/19 941 941 928 930 56,000
2004/04/16 936 940 935 940 22,000
2004/04/15 939 942 937 937 23,000
2004/04/14 935 940 935 940 23,000
2004/04/13 936 939 933 935 35,000
2004/04/12 933 938 933 935 17,000
2004/04/09 936 936 932 933 29,000
2004/04/08 940 941 935 940 37,000
2004/04/07 938 941 938 940 11,000
2004/04/06 937 940 936 937 25,000
2004/04/05 940 944 935 937 20,000
2004/04/02 940 941 936 938 7,000
2004/04/01 946 946 940 940 18,000
2004/03/31 943 946 943 946 17,000
2004/03/30 939 944 939 942 7,000
2004/03/29 937 939 937 939 6,000
2004/03/26 934 940 934 940 16,000
2004/03/25 933 936 932 932 20,000
2004/03/24 931 934 930 932 18,000
2004/03/23 937 937 931 932 11,000
2004/03/22 931 933 927 929 24,000
2004/03/19 944 944 934 934 8,000
2004/03/18 940 943 940 942 22,000
2004/03/17 933 940 930 940 21,000
2004/03/16 932 934 929 931 11,000
2004/03/15 933 933 929 931 10,000
2004/03/12 926 934 926 934 33,000
2004/03/11 925 934 925 934 9,000
2004/03/10 925 931 925 930 8,000
2004/03/09 932 934 925 925 13,000
2004/03/08 937 938 936 938 7,000
2004/03/05 937 937 932 936 9,000
2004/03/04 939 941 931 937 20,000
2004/03/03 948 948 936 936 10,000
2004/03/02 943 945 940 945 22,000
2004/03/01 940 944 938 938 28,000
2004/02/27 933 938 931 938 12,000
2004/02/26 931 933 930 933 7,000
2004/02/25 928 931 928 931 12,000
2004/02/24 926 927 926 927 3,000
2004/02/23 927 928 926 926 12,000
2004/02/20 929 929 926 926 7,000
2004/02/19 926 930 926 928 9,000
2004/02/18 929 930 926 929 9,000
2004/02/17 931 931 927 929 9,000
2004/02/16 929 931 929 931 17,000
2004/02/13 925 929 925 928 8,000
2004/02/12 925 928 925 926 8,000
2004/02/10 929 929 923 925 7,000
2004/02/09 929 930 923 924 20,000
2004/02/06 929 929 923 929 16,000
2004/02/05 925 929 920 921 11,000
2004/02/04 924 925 921 921 13,000
2004/02/03 921 925 918 925 21,000
2004/02/02 915 920 913 920 14,000
2004/01/30 912 918 912 913 18,000
2004/01/29 922 925 912 912 38,000
2004/01/28 925 925 922 923 13,000
2004/01/27 922 925 921 925 27,000
2004/01/26 920 924 920 922 32,000
2004/01/23 924 925 922 922 21,000
2004/01/22 920 924 920 924 28,000
2004/01/21 925 927 921 922 33,000
2004/01/20 927 929 925 925 30,000
2004/01/19 930 930 925 926 26,000
2004/01/16 924 929 924 929 65,000
2004/01/15 929 929 924 924 109,000
2004/01/14 935 940 934 940 208,000
2004/01/13 945 947 943 943 106,000
2004/01/09 940 949 940 947 52,000
2004/01/08 948 948 940 940 55,000
2004/01/07 950 951 948 948 39,000
2004/01/06 958 958 951 951 46,000
2004/01/05 952 959 952 958 20,000

このページの先頭へ