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

サックスバー ホールディングス(9990)の株価時系列情報

サックスバー ホールディングス(9990)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
2024/03/29 868 881 863 879 66,400
2024/03/28 880 890 868 869 210,200
2024/03/27 915 920 906 915 318,000
2024/03/26 905 911 902 908 95,200
2024/03/25 910 918 908 912 105,200
2024/03/22 914 916 903 908 75,400
2024/03/21 920 923 910 911 167,500
2024/03/19 913 914 904 912 94,200
2024/03/18 910 913 904 908 165,800
2024/03/15 898 907 896 906 111,000
2024/03/14 890 897 884 893 80,200
2024/03/13 898 899 884 884 75,800
2024/03/12 885 898 879 898 86,300
2024/03/11 886 898 884 892 137,700
2024/03/08 879 895 877 889 113,900
2024/03/07 888 892 880 885 114,100
2024/03/06 881 892 876 885 98,300
2024/03/05 877 877 868 875 68,500
2024/03/04 890 891 866 869 169,800
2024/03/01 906 908 887 891 173,200
2024/02/29 916 923 911 914 128,000
2024/02/28 908 924 904 917 189,700
2024/02/27 885 908 884 908 144,000
2024/02/26 867 884 863 882 96,500
2024/02/22 861 866 855 862 46,300
2024/02/21 860 862 857 861 63,000
2024/02/20 863 867 857 858 80,800
2024/02/19 849 860 847 859 104,900
2024/02/16 856 858 848 849 83,600
2024/02/15 853 860 849 852 87,200
2024/02/14 861 866 847 848 84,800
2024/02/13 850 862 849 861 166,300
2024/02/09 846 853 840 844 87,400
2024/02/08 839 848 834 845 123,000
2024/02/07 837 844 836 844 68,300
2024/02/06 845 858 839 840 119,900
2024/02/05 851 851 838 847 114,400
2024/02/02 820 850 808 849 520,700
2024/02/01 849 860 845 853 301,800
2024/01/31 840 848 835 848 102,200
2024/01/30 842 844 839 841 88,400
2024/01/29 845 848 840 841 60,400
2024/01/26 846 849 840 840 69,700
2024/01/25 839 849 838 849 67,300
2024/01/24 844 852 835 836 96,800
2024/01/23 850 856 842 842 89,400
2024/01/22 850 852 846 851 59,900
2024/01/19 850 850 841 845 73,100
2024/01/18 836 851 836 850 79,700
2024/01/17 834 847 833 836 98,500
2024/01/16 846 852 828 829 159,600
2024/01/15 850 856 845 849 81,000
2024/01/12 849 853 840 844 110,200
2024/01/11 849 851 838 844 107,200
2024/01/10 834 853 833 845 136,400
2024/01/09 819 829 818 829 163,900
2024/01/05 820 820 812 812 113,100
2024/01/04 800 820 797 820 96,100
2023/12/29 807 810 798 805 103,500
2023/12/28 791 816 787 813 153,800
2023/12/27 780 788 777 788 289,800
2023/12/26 790 793 776 777 168,300
2023/12/25 800 800 790 792 135,600
2023/12/22 800 808 788 796 188,200
2023/12/21 798 805 789 796 320,700
2023/12/20 820 825 812 812 244,100
2023/12/19 820 824 814 823 226,100
2023/12/18 832 833 815 824 142,400
2023/12/15 842 842 828 828 86,800
2023/12/14 863 863 841 846 142,600
2023/12/13 855 871 855 863 165,500
2023/12/12 863 869 855 855 76,900
2023/12/11 854 860 849 859 55,000
2023/12/08 864 867 847 851 124,700
2023/12/07 880 881 863 867 146,700
2023/12/06 893 898 883 893 92,300
2023/12/05 889 898 885 893 79,700
2023/12/04 889 906 888 894 110,900
2023/12/01 893 894 877 881 136,900
2023/11/30 900 909 893 895 83,200
2023/11/29 892 913 885 900 130,100
2023/11/28 894 904 890 892 57,800
2023/11/27 906 909 892 893 142,600
2023/11/24 919 924 906 906 86,300
2023/11/22 905 929 903 916 70,700
2023/11/21 920 922 908 918 82,400
2023/11/20 929 947 916 916 124,200
2023/11/17 902 929 902 927 88,000
2023/11/16 910 924 895 913 168,700
2023/11/15 884 909 880 901 458,100
2023/11/14 819 830 812 828 60,900
2023/11/13 837 839 813 813 95,500
2023/11/10 830 841 821 841 106,900
2023/11/09 835 845 825 845 142,300
2023/11/08 873 880 832 840 332,200
2023/11/07 910 913 884 888 119,000
2023/11/06 886 920 883 918 287,900
2023/11/02 880 909 875 883 321,200
2023/11/01 851 852 829 843 251,300
2023/10/31 828 836 818 836 126,100
2023/10/30 851 853 821 828 278,400
2023/10/27 854 871 851 866 99,200
2023/10/26 854 858 842 847 61,400
2023/10/25 857 866 850 858 67,000
2023/10/24 828 855 823 852 102,700
2023/10/23 830 831 821 823 67,500
2023/10/20 830 840 823 838 86,500
2023/10/19 842 846 836 838 51,000
2023/10/18 855 860 837 850 76,200
2023/10/17 860 870 841 856 59,100
2023/10/16 874 874 851 854 97,400
2023/10/13 885 892 877 879 57,200
2023/10/12 897 897 882 892 69,300
2023/10/11 912 912 893 893 74,100
2023/10/10 907 914 898 914 73,200
2023/10/06 898 908 883 904 65,900
2023/10/05 880 908 880 889 95,600
2023/10/04 866 887 861 865 125,400
2023/10/03 898 905 875 881 117,400
2023/10/02 902 918 898 900 113,300
2023/09/29 910 916 890 897 163,500
2023/09/28 906 914 901 907 140,400
2023/09/27 910 913 899 913 163,200
2023/09/26 928 928 907 912 183,900
2023/09/25 926 946 919 943 62,000
2023/09/22 937 940 918 930 173,200
2023/09/21 928 955 927 952 79,600
2023/09/20 940 944 928 928 66,200
2023/09/19 944 944 927 943 105,900
2023/09/15 959 960 950 954 59,300
2023/09/14 962 969 949 954 36,100
2023/09/13 973 980 955 962 68,300
2023/09/12 1,003 1,003 976 981 55,400
2023/09/11 980 1,012 980 1,003 137,600
2023/09/08 971 985 967 972 73,500
2023/09/07 958 995 949 981 111,100
2023/09/06 960 972 943 972 99,800
2023/09/05 932 965 932 954 218,400
2023/09/04 904 921 904 921 116,200
2023/09/01 902 910 891 901 177,700
2023/08/31 900 909 888 893 163,200
2023/08/30 935 935 898 900 253,300
2023/08/29 932 934 926 934 32,000
2023/08/28 926 933 926 929 27,700
2023/08/25 928 929 921 924 39,300
2023/08/24 932 938 932 933 32,900
2023/08/23 928 933 924 932 14,800
2023/08/22 935 935 923 925 27,500
2023/08/21 930 942 930 932 28,600
2023/08/18 935 947 931 939 54,300
2023/08/17 933 938 911 937 56,000
2023/08/16 942 943 932 935 56,800
2023/08/15 935 949 930 945 72,700
2023/08/14 934 939 925 925 65,200
2023/08/10 911 927 910 927 73,500
2023/08/09 919 919 904 911 63,400
2023/08/08 933 937 912 927 56,700
2023/08/07 917 937 907 936 69,200
2023/08/04 908 927 904 917 57,600
2023/08/03 921 924 892 913 234,000
2023/08/02 987 989 925 929 455,100
2023/08/01 1,033 1,047 999 1,010 234,000
2023/07/31 1,024 1,035 1,007 1,017 137,300
2023/07/28 1,022 1,022 998 1,006 87,600
2023/07/27 1,026 1,044 1,022 1,022 65,900
2023/07/26 1,022 1,042 1,020 1,030 106,800
2023/07/25 977 1,035 977 1,031 297,200
2023/07/24 938 980 934 971 164,800
2023/07/21 936 940 929 929 53,900
2023/07/20 938 943 934 936 71,500
2023/07/19 917 934 909 930 86,100
2023/07/18 908 915 901 911 47,400
2023/07/14 922 922 890 895 93,300
2023/07/13 923 929 913 914 60,000
2023/07/12 942 947 923 923 106,200
2023/07/11 969 971 938 939 93,900
2023/07/10 979 984 964 971 75,400
2023/07/07 961 983 960 979 73,900
2023/07/06 985 995 962 967 87,600
2023/07/05 1,007 1,007 984 991 81,800
2023/07/04 1,016 1,033 1,016 1,022 46,900
2023/07/03 1,022 1,035 1,017 1,024 42,600
2023/06/30 1,008 1,028 1,008 1,022 44,300
2023/06/29 1,033 1,034 1,008 1,016 44,900
2023/06/28 1,017 1,035 1,017 1,030 54,400
2023/06/27 1,024 1,028 1,000 1,011 45,800
2023/06/26 1,033 1,050 1,019 1,035 101,800
2023/06/23 1,027 1,049 1,007 1,033 117,300
2023/06/22 1,005 1,025 1,005 1,023 120,700
2023/06/21 977 1,010 977 1,008 98,900
2023/06/20 966 976 959 973 50,400
2023/06/19 970 971 957 969 58,200
2023/06/16 957 973 957 969 65,600
2023/06/15 969 969 951 955 44,000
2023/06/14 952 970 952 969 58,200
2023/06/13 970 970 950 950 52,600
2023/06/12 963 973 958 969 51,600
2023/06/09 989 989 959 962 102,900
2023/06/08 988 997 970 978 63,000
2023/06/07 1,005 1,010 984 988 81,100

このページの先頭へ