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
2010/12/30 515 515 512 514 44,000
2010/12/29 510 515 510 515 39,000
2010/12/28 506 511 506 510 29,000
2010/12/27 507 508 506 506 31,000
2010/12/24 506 508 506 507 27,000
2010/12/22 506 508 506 506 21,000
2010/12/21 506 508 505 506 22,000
2010/12/20 506 509 505 505 19,000
2010/12/17 505 508 504 506 30,000
2010/12/16 505 506 505 505 19,000
2010/12/15 510 510 505 507 47,000
2010/12/14 512 512 509 509 21,000
2010/12/13 510 513 509 512 34,000
2010/12/10 510 513 509 510 57,000
2010/12/09 510 513 508 513 17,000
2010/12/08 504 507 504 507 18,000
2010/12/07 503 506 503 505 15,000
2010/12/06 501 505 501 505 18,000
2010/12/03 503 503 501 503 13,000
2010/12/02 502 505 501 501 26,000
2010/12/01 501 502 500 501 15,000
2010/11/30 504 508 501 502 47,000
2010/11/29 508 514 508 509 19,000
2010/11/26 507 512 507 508 14,000
2010/11/25 514 514 510 514 45,000
2010/11/24 511 517 511 512 18,000
2010/11/22 514 514 510 514 25,000
2010/11/19 507 510 505 508 22,000
2010/11/18 505 507 503 507 16,000
2010/11/17 503 506 503 506 10,000
2010/11/16 506 506 501 503 19,000
2010/11/15 509 509 506 508 13,000
2010/11/12 513 513 505 508 21,000
2010/11/11 508 514 508 512 19,000
2010/11/10 503 508 503 507 18,000
2010/11/09 504 506 502 503 20,000
2010/11/08 498 507 498 502 21,000
2010/11/05 489 496 489 494 32,000
2010/11/04 466 480 466 478 31,000
2010/11/02 463 470 462 465 19,000
2010/11/01 465 470 460 462 27,000
2010/10/29 469 472 467 467 25,000
2010/10/28 465 467 461 467 39,000
2010/10/27 468 468 466 466 10,000
2010/10/26 470 474 468 469 19,000
2010/10/25 476 476 472 472 27,000
2010/10/22 471 478 471 475 30,000
2010/10/21 475 475 471 472 23,000
2010/10/20 475 476 475 476 17,000
2010/10/19 474 476 474 475 26,000
2010/10/18 480 482 475 476 23,000
2010/10/15 483 484 482 483 30,000
2010/10/14 487 488 486 487 40,000
2010/10/13 494 494 490 491 25,000
2010/10/12 501 501 495 495 18,000
2010/10/08 505 505 501 503 20,000
2010/10/07 492 499 492 499 12,000
2010/10/06 496 496 493 493 17,000
2010/10/05 486 492 486 492 20,000
2010/10/04 497 497 486 486 36,000
2010/10/01 493 494 490 492 35,000
2010/09/30 495 495 492 493 17,000
2010/09/29 493 499 491 492 31,000
2010/09/28 497 500 491 491 30,000
2010/09/27 499 501 491 497 49,000
2010/09/24 500 504 500 500 31,000
2010/09/22 508 509 505 505 11,000
2010/09/21 511 511 508 508 15,000
2010/09/17 510 514 510 511 25,000
2010/09/16 513 513 510 511 19,000
2010/09/15 509 518 507 513 20,000
2010/09/14 516 517 507 513 44,000
2010/09/13 525 525 518 519 20,000
2010/09/10 532 532 525 527 47,000
2010/09/09 529 529 516 528 26,000
2010/09/08 515 528 514 528 53,000
2010/09/07 511 515 511 515 12,000
2010/09/06 511 513 511 512 7,000
2010/09/03 507 513 507 511 30,000
2010/09/02 510 510 503 508 34,000
2010/09/01 510 511 504 510 33,000
2010/08/31 517 517 503 503 33,000
2010/08/30 507 519 507 514 25,000
2010/08/27 503 507 503 506 13,000
2010/08/26 493 508 493 508 41,000
2010/08/25 492 495 492 495 40,000
2010/08/24 496 500 492 496 85,000
2010/08/23 513 520 505 516 44,000
2010/08/20 499 516 499 513 61,000
2010/08/19 492 497 492 497 15,000
2010/08/18 495 495 490 495 14,000
2010/08/17 491 495 491 493 14,000
2010/08/16 492 494 491 494 9,000
2010/08/13 485 492 485 491 14,000
2010/08/12 488 488 485 487 19,000
2010/08/11 490 490 485 490 36,000
2010/08/10 486 488 484 488 16,000
2010/08/09 484 485 483 485 26,000
2010/08/06 480 483 480 483 10,000
2010/08/05 478 482 478 481 21,000
2010/08/04 486 486 476 477 38,000
2010/08/03 488 489 486 486 15,000
2010/08/02 493 495 487 487 53,000
2010/07/30 497 498 492 492 24,000
2010/07/29 496 499 496 498 20,000
2010/07/28 494 500 494 500 24,000
2010/07/27 495 496 494 494 34,000
2010/07/26 490 496 490 493 31,000
2010/07/23 487 489 484 488 37,000
2010/07/22 483 494 483 485 75,000
2010/07/21 491 497 485 486 104,000
2010/07/20 507 508 489 489 133,000
2010/07/16 509 512 508 512 65,000
2010/07/15 513 513 505 512 314,000
2010/07/14 514 520 513 520 734,000
2010/07/13 515 517 514 516 111,000
2010/07/12 517 522 512 513 111,000
2010/07/09 530 530 508 515 177,000
2010/07/08 553 553 535 535 128,000
2010/07/07 565 565 551 552 67,000
2010/07/06 565 566 564 565 28,000
2010/07/05 565 567 564 564 33,000
2010/07/02 565 569 565 565 19,000
2010/07/01 573 590 563 565 86,000
2010/06/30 563 574 561 574 43,000
2010/06/29 565 570 562 570 31,000
2010/06/28 563 565 562 565 16,000
2010/06/25 563 567 562 564 14,000
2010/06/24 560 567 560 565 12,000
2010/06/23 566 567 563 566 19,000
2010/06/22 567 570 567 569 28,000
2010/06/21 566 567 566 567 14,000
2010/06/18 567 567 564 566 17,000
2010/06/17 557 564 557 564 8,000
2010/06/16 569 574 566 566 38,000
2010/06/15 552 564 551 564 20,000
2010/06/14 538 551 538 550 26,000
2010/06/11 546 546 541 541 42,000
2010/06/10 545 546 543 543 27,000
2010/06/09 550 551 542 547 13,000
2010/06/08 543 550 541 541 25,000
2010/06/07 552 555 551 551 23,000
2010/06/04 559 559 552 554 36,000
2010/06/03 551 560 550 559 22,000
2010/06/02 543 553 543 546 35,000
2010/06/01 532 545 527 541 29,000
2010/05/31 512 523 512 522 28,000
2010/05/28 511 515 511 512 52,000
2010/05/27 505 507 504 506 24,000
2010/05/26 515 515 504 504 40,000
2010/05/25 513 515 507 514 41,000
2010/05/24 505 522 505 515 79,000
2010/05/21 500 516 492 501 79,000
2010/05/20 510 514 504 504 57,000
2010/05/19 506 515 497 511 121,000
2010/05/18 530 531 513 515 109,000
2010/05/17 570 570 507 540 139,000
2010/05/14 580 580 570 570 23,000
2010/05/13 577 577 570 570 33,000
2010/05/12 574 578 568 571 44,000
2010/05/11 579 580 569 569 78,000
2010/05/10 565 574 565 571 48,000
2010/05/07 586 590 572 575 77,000
2010/05/06 592 593 586 593 69,000
2010/04/30 597 599 593 594 23,000
2010/04/28 592 595 587 591 60,000
2010/04/27 585 610 584 610 67,000
2010/04/26 581 585 581 583 48,000
2010/04/23 580 588 580 584 35,000
2010/04/22 584 584 576 580 65,000
2010/04/21 587 606 584 586 201,000
2010/04/20 581 589 579 584 55,000
2010/04/19 575 585 575 577 81,000
2010/04/16 576 589 576 585 96,000
2010/04/15 558 581 556 576 129,000
2010/04/14 563 566 553 556 105,000
2010/04/13 583 583 561 564 101,000
2010/04/12 588 594 573 577 190,000
2010/04/09 536 588 536 580 267,000
2010/04/08 523 536 523 536 78,000
2010/04/07 529 529 523 525 81,000
2010/04/06 523 531 521 528 104,000
2010/04/05 516 522 516 521 55,000
2010/04/02 520 520 515 516 48,000
2010/04/01 512 516 505 514 126,000
2010/03/31 533 535 514 516 143,000
2010/03/30 530 537 527 532 137,000
2010/03/29 509 522 509 520 144,000
2010/03/26 496 510 496 503 201,000
2010/03/25 482 491 480 491 99,000
2010/03/24 482 483 480 480 44,000
2010/03/23 480 481 477 477 50,000
2010/03/19 477 480 475 478 67,000
2010/03/18 468 480 468 477 151,000
2010/03/17 470 471 465 467 89,000
2010/03/16 472 474 464 471 137,000
2010/03/15 480 482 471 473 86,000
2010/03/12 489 489 480 484 117,000
2010/03/11 494 494 486 488 64,000
2010/03/10 494 494 485 488 94,000
2010/03/09 505 506 492 494 182,000
2010/03/08 478 503 475 503 372,000
2010/03/05 460 484 458 472 449,000
2010/03/04 477 480 470 474 204,000
2010/03/03 467 488 464 477 481,000
2010/03/02 470 470 451 467 544,000
2010/03/01 488 488 453 463 780,000
2010/02/26 511 511 491 493 237,000
2010/02/25 526 526 516 520 87,000
2010/02/24 547 547 530 536 60,000
2010/02/23 555 556 539 548 119,000
2010/02/22 560 565 557 558 42,000
2010/02/19 565 565 550 550 108,000
2010/02/18 575 575 558 570 139,000
2010/02/17 525 571 514 565 522,000
2010/02/16 571 571 541 544 234,000
2010/02/15 587 590 580 583 86,000
2010/02/12 615 615 595 605 92,000
2010/02/10 641 641 624 625 67,000
2010/02/09 662 662 647 650 54,000
2010/02/08 685 685 672 672 40,000
2010/02/05 676 688 675 685 32,000
2010/02/04 688 693 681 685 17,000
2010/02/03 679 696 679 688 54,000
2010/02/02 677 685 674 677 59,000
2010/02/01 681 681 635 671 108,000
2010/01/29 702 704 686 689 81,000
2010/01/28 731 732 710 711 60,000
2010/01/27 735 740 731 731 51,000
2010/01/26 745 752 732 732 94,000
2010/01/25 752 752 746 747 48,000
2010/01/22 764 765 758 758 61,000
2010/01/21 770 770 764 765 54,000
2010/01/20 783 783 773 774 57,000
2010/01/19 780 796 779 789 123,000
2010/01/18 765 786 765 776 359,000
2010/01/15 771 772 760 764 697,000
2010/01/14 786 787 777 778 159,000
2010/01/13 801 802 795 795 105,000
2010/01/12 804 804 802 803 54,000
2010/01/08 804 805 802 804 36,000
2010/01/07 801 804 801 803 26,000
2010/01/06 800 801 798 801 33,000
2010/01/05 803 804 800 800 25,000
2010/01/04 800 803 800 803 26,000

このページの先頭へ