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
2014/12/30 1,553 1,557 1,540 1,548 143,100
2014/12/29 1,547 1,554 1,521 1,548 197,400
2014/12/26 1,505 1,540 1,505 1,531 239,400
2014/12/25 1,504 1,510 1,490 1,498 102,300
2014/12/24 1,510 1,510 1,491 1,504 108,200
2014/12/22 1,492 1,512 1,479 1,498 89,600
2014/12/19 1,505 1,522 1,487 1,509 134,500
2014/12/18 1,495 1,505 1,483 1,491 116,200
2014/12/17 1,470 1,488 1,452 1,483 132,200
2014/12/16 1,470 1,483 1,470 1,470 178,600
2014/12/15 1,464 1,488 1,453 1,471 108,700
2014/12/12 1,470 1,485 1,465 1,470 157,800
2014/12/11 1,432 1,475 1,428 1,453 208,200
2014/12/10 1,450 1,483 1,417 1,437 248,600
2014/12/09 1,514 1,517 1,458 1,464 1,178,900
2014/12/08 1,520 1,532 1,501 1,514 190,500
2014/12/05 1,535 1,535 1,518 1,520 206,300
2014/12/04 1,531 1,549 1,519 1,538 278,700
2014/12/03 1,539 1,540 1,528 1,528 861,900
2014/12/02 1,538 1,567 1,531 1,536 895,200
2014/12/01 1,630 1,682 1,555 1,576 579,600
2014/11/28 1,639 1,716 1,629 1,650 166,400
2014/11/27 1,633 1,656 1,609 1,620 102,500
2014/11/26 1,681 1,692 1,655 1,662 112,500
2014/11/25 1,699 1,764 1,687 1,696 357,500
2014/11/21 1,746 1,778 1,711 1,766 91,900
2014/11/20 1,643 1,765 1,643 1,746 204,400
2014/11/19 1,667 1,698 1,612 1,625 115,000
2014/11/18 1,629 1,670 1,629 1,667 88,500
2014/11/17 1,630 1,665 1,592 1,645 152,500
2014/11/14 1,555 1,731 1,547 1,660 262,800
2014/11/13 1,515 1,552 1,504 1,530 78,500
2014/11/12 1,514 1,582 1,500 1,555 112,800
2014/11/11 1,496 1,521 1,471 1,502 71,600
2014/11/10 1,501 1,521 1,491 1,503 49,600
2014/11/07 1,503 1,515 1,495 1,501 23,400
2014/11/06 1,532 1,543 1,491 1,493 81,000
2014/11/05 1,526 1,536 1,490 1,527 141,600
2014/11/04 1,666 1,666 1,525 1,531 166,300
2014/10/31 1,613 1,626 1,549 1,586 101,200
2014/10/30 1,621 1,630 1,559 1,567 68,800
2014/10/29 1,565 1,585 1,563 1,581 50,700
2014/10/28 1,519 1,545 1,508 1,539 70,800
2014/10/27 1,561 1,606 1,535 1,539 62,400
2014/10/24 1,560 1,614 1,540 1,553 99,200
2014/10/23 1,530 1,543 1,513 1,525 59,100
2014/10/22 1,549 1,566 1,511 1,532 72,900
2014/10/21 1,540 1,547 1,517 1,526 80,200
2014/10/20 1,504 1,550 1,499 1,540 109,500
2014/10/17 1,510 1,526 1,459 1,467 72,600
2014/10/16 1,533 1,556 1,514 1,523 97,500
2014/10/15 1,528 1,577 1,517 1,573 116,300
2014/10/14 1,579 1,579 1,520 1,520 100,300
2014/10/10 1,642 1,645 1,580 1,631 182,700
2014/10/09 1,630 1,653 1,617 1,642 76,200
2014/10/08 1,611 1,627 1,596 1,625 68,100
2014/10/07 1,630 1,661 1,615 1,628 107,400
2014/10/06 1,651 1,664 1,622 1,651 125,100
2014/10/03 1,651 1,669 1,558 1,611 275,100
2014/10/02 1,653 1,696 1,650 1,688 105,700
2014/10/01 1,691 1,740 1,621 1,679 117,700
2014/09/30 1,669 1,759 1,630 1,691 110,000
2014/09/29 1,699 1,723 1,637 1,641 83,800
2014/09/26 1,755 1,848 1,660 1,687 100,600
2014/09/26 1 -> 1.50 分割
2014/09/25 2,499 2,635 2,499 2,566 90,800
2014/09/24 2,459 2,528 2,409 2,499 54,700
2014/09/22 2,497 2,518 2,423 2,509 81,600
2014/09/19 2,513 2,600 2,471 2,508 187,100
2014/09/18 2,558 2,578 2,500 2,513 38,500
2014/09/17 2,545 2,581 2,534 2,558 35,600
2014/09/16 2,505 2,559 2,490 2,547 35,700
2014/09/12 2,547 2,568 2,501 2,505 43,700
2014/09/11 2,536 2,549 2,482 2,529 31,400
2014/09/10 2,632 2,635 2,481 2,510 129,400
2014/09/09 2,661 2,698 2,637 2,643 41,200
2014/09/08 2,687 2,702 2,615 2,654 56,100
2014/09/05 2,570 2,685 2,503 2,678 103,500
2014/09/04 2,398 2,584 2,380 2,576 113,400
2014/09/03 2,400 2,435 2,378 2,393 44,700
2014/09/02 2,424 2,459 2,397 2,400 50,300
2014/09/01 2,480 2,480 2,422 2,424 31,100
2014/08/29 2,393 2,502 2,392 2,461 100,800
2014/08/28 2,346 2,361 2,316 2,324 21,200
2014/08/27 2,356 2,396 2,356 2,371 25,900
2014/08/26 2,455 2,480 2,327 2,334 113,000
2014/08/25 2,443 2,467 2,374 2,455 75,800
2014/08/22 2,362 2,446 2,353 2,443 86,800
2014/08/21 2,322 2,354 2,285 2,348 93,700
2014/08/20 2,163 2,326 2,161 2,294 108,200
2014/08/19 2,152 2,192 2,151 2,185 27,900
2014/08/18 2,140 2,195 2,126 2,152 71,800
2014/08/15 2,020 2,159 2,011 2,158 95,600
2014/08/14 2,005 2,023 1,995 2,001 48,900
2014/08/13 2,010 2,026 1,982 2,000 37,200
2014/08/12 2,080 2,080 2,018 2,022 42,900
2014/08/11 2,040 2,147 2,040 2,087 78,300
2014/08/08 2,002 2,048 1,972 2,038 52,100
2014/08/07 1,943 2,030 1,938 2,026 99,600
2014/08/06 1,948 1,977 1,946 1,967 30,300
2014/08/05 1,970 1,993 1,948 1,950 55,200
2014/08/04 1,975 1,999 1,953 1,997 77,600
2014/08/01 1,955 1,987 1,945 1,969 114,000
2014/07/31 1,978 2,008 1,870 1,965 189,500
2014/07/30 2,122 2,132 2,058 2,078 45,800
2014/07/29 2,156 2,156 2,125 2,136 14,700
2014/07/28 2,153 2,164 2,129 2,135 26,600
2014/07/25 2,154 2,192 2,136 2,169 35,500
2014/07/24 2,098 2,189 2,087 2,154 79,400
2014/07/23 2,115 2,115 2,070 2,088 30,900
2014/07/22 2,075 2,107 2,075 2,099 23,300
2014/07/18 2,058 2,092 2,052 2,088 19,300
2014/07/17 2,077 2,092 2,065 2,087 13,700
2014/07/16 2,100 2,116 2,061 2,068 25,600
2014/07/15 2,103 2,117 2,068 2,090 28,700
2014/07/14 2,110 2,113 2,085 2,103 20,400
2014/07/11 2,099 2,110 2,054 2,071 29,800
2014/07/10 2,085 2,100 2,079 2,087 32,100
2014/07/09 2,045 2,115 2,045 2,083 153,700
2014/07/08 2,090 2,124 2,090 2,095 84,100
2014/07/07 2,151 2,202 2,092 2,123 67,700
2014/07/04 2,097 2,167 2,095 2,160 70,600
2014/07/03 2,250 2,260 2,102 2,112 99,600
2014/07/02 2,143 2,233 2,121 2,203 96,400
2014/07/01 2,063 2,120 2,008 2,093 98,600
2014/06/30 2,072 2,128 2,044 2,063 83,300
2014/06/27 2,004 2,099 1,998 2,068 131,800
2014/06/26 1,959 2,015 1,937 2,002 49,000
2014/06/25 1,918 1,998 1,906 1,957 54,100
2014/06/24 1,870 1,920 1,851 1,918 31,000
2014/06/23 1,848 1,872 1,822 1,866 27,600
2014/06/20 1,811 1,829 1,806 1,829 42,700
2014/06/19 1,801 1,813 1,793 1,810 19,700
2014/06/18 1,810 1,810 1,790 1,801 17,200
2014/06/17 1,775 1,807 1,769 1,787 28,100
2014/06/16 1,770 1,790 1,757 1,775 18,900
2014/06/13 1,789 1,798 1,767 1,794 52,000
2014/06/12 1,784 1,787 1,762 1,780 12,100
2014/06/11 1,769 1,797 1,769 1,784 23,700
2014/06/10 1,734 1,800 1,734 1,791 42,900
2014/06/09 1,749 1,750 1,718 1,734 41,900
2014/06/06 1,803 1,803 1,748 1,760 41,000
2014/06/05 1,808 1,830 1,784 1,807 38,500
2014/06/04 1,810 1,830 1,791 1,808 41,500
2014/06/03 1,792 1,835 1,775 1,805 112,300
2014/06/02 1,739 1,790 1,739 1,778 52,000
2014/05/30 1,733 1,743 1,728 1,728 15,600
2014/05/29 1,721 1,741 1,717 1,733 26,000
2014/05/28 1,720 1,749 1,720 1,722 24,600
2014/05/27 1,773 1,778 1,733 1,735 57,800
2014/05/26 1,694 1,773 1,690 1,773 116,600
2014/05/23 1,600 1,707 1,586 1,694 137,300
2014/05/22 1,558 1,600 1,556 1,596 85,500
2014/05/21 1,510 1,562 1,505 1,543 68,000
2014/05/20 1,540 1,540 1,493 1,513 53,000
2014/05/19 1,571 1,571 1,533 1,538 37,800
2014/05/16 1,507 1,550 1,494 1,531 36,900
2014/05/15 1,523 1,558 1,474 1,550 73,900
2014/05/14 1,507 1,543 1,495 1,536 52,400
2014/05/13 1,521 1,549 1,494 1,507 49,900
2014/05/12 1,455 1,558 1,430 1,522 82,200
2014/05/09 1,450 1,474 1,450 1,473 13,200
2014/05/08 1,478 1,479 1,453 1,459 13,900
2014/05/07 1,485 1,485 1,452 1,452 22,900
2014/05/02 1,485 1,494 1,475 1,489 13,600
2014/05/01 1,488 1,509 1,472 1,485 26,400
2014/04/30 1,492 1,493 1,472 1,488 18,800
2014/04/28 1,442 1,512 1,424 1,507 38,900
2014/04/25 1,426 1,446 1,426 1,442 9,900
2014/04/24 1,450 1,451 1,422 1,426 8,000
2014/04/23 1,417 1,478 1,417 1,438 16,400
2014/04/22 1,415 1,429 1,415 1,416 8,400
2014/04/21 1,415 1,430 1,410 1,415 19,200
2014/04/18 1,422 1,438 1,413 1,422 11,500
2014/04/17 1,427 1,439 1,414 1,416 12,400
2014/04/16 1,442 1,442 1,406 1,435 22,100
2014/04/15 1,415 1,456 1,412 1,416 21,100
2014/04/14 1,410 1,433 1,410 1,411 8,800
2014/04/11 1,429 1,433 1,419 1,419 12,100
2014/04/10 1,447 1,496 1,437 1,447 21,000
2014/04/09 1,428 1,450 1,424 1,442 41,100
2014/04/08 1,462 1,467 1,442 1,451 30,800
2014/04/07 1,471 1,503 1,470 1,486 29,600
2014/04/04 1,524 1,550 1,492 1,500 49,800
2014/04/03 1,539 1,554 1,534 1,544 40,500
2014/04/02 1,577 1,599 1,542 1,543 63,300
2014/04/01 1,572 1,579 1,546 1,574 50,500
2014/03/31 1,559 1,580 1,544 1,575 62,900
2014/03/28 1,520 1,559 1,501 1,557 76,800
2014/03/27 1,501 1,537 1,481 1,520 101,100
2014/03/26 1,561 1,561 1,501 1,517 106,200
2014/03/25 1,520 1,567 1,504 1,521 60,300
2014/03/24 1,470 1,540 1,470 1,520 54,900
2014/03/20 1,481 1,485 1,464 1,464 36,200
2014/03/19 1,455 1,490 1,454 1,479 21,300
2014/03/18 1,449 1,467 1,444 1,454 14,300
2014/03/17 1,442 1,445 1,430 1,440 23,000
2014/03/14 1,427 1,445 1,426 1,433 33,800
2014/03/13 1,495 1,495 1,458 1,460 29,700
2014/03/12 1,483 1,495 1,479 1,485 25,900
2014/03/11 1,478 1,488 1,467 1,488 30,900
2014/03/10 1,466 1,478 1,466 1,467 12,600
2014/03/07 1,462 1,468 1,458 1,466 11,000
2014/03/06 1,464 1,472 1,444 1,457 22,200
2014/03/05 1,470 1,479 1,437 1,448 26,000
2014/03/04 1,431 1,474 1,424 1,472 35,200
2014/03/03 1,420 1,444 1,391 1,440 28,900
2014/02/28 1,400 1,420 1,395 1,415 26,600
2014/02/27 1,395 1,398 1,385 1,395 20,200
2014/02/26 1,385 1,394 1,375 1,382 7,300
2014/02/25 1,383 1,389 1,380 1,384 27,400
2014/02/24 1,374 1,383 1,365 1,381 16,200
2014/02/21 1,371 1,380 1,357 1,364 55,800
2014/02/20 1,397 1,397 1,376 1,383 11,600
2014/02/19 1,408 1,408 1,388 1,392 9,000
2014/02/18 1,394 1,413 1,386 1,407 16,100
2014/02/17 1,382 1,393 1,362 1,393 14,700
2014/02/14 1,395 1,396 1,358 1,377 18,800
2014/02/13 1,415 1,433 1,388 1,393 18,300
2014/02/12 1,409 1,421 1,409 1,414 20,100
2014/02/10 1,393 1,414 1,390 1,408 19,200
2014/02/07 1,372 1,393 1,356 1,385 32,400
2014/02/06 1,358 1,373 1,352 1,357 30,600
2014/02/05 1,404 1,406 1,352 1,372 29,100
2014/02/04 1,385 1,385 1,350 1,358 55,600
2014/02/03 1,440 1,457 1,400 1,410 45,400
2014/01/31 1,475 1,476 1,400 1,454 122,300
2014/01/30 1,510 1,510 1,476 1,495 32,600
2014/01/29 1,483 1,522 1,463 1,517 34,200
2014/01/28 1,456 1,479 1,445 1,445 32,300
2014/01/27 1,480 1,480 1,435 1,436 44,800
2014/01/24 1,502 1,511 1,488 1,504 42,600
2014/01/23 1,545 1,555 1,520 1,523 26,000
2014/01/22 1,592 1,601 1,551 1,553 35,700
2014/01/21 1,584 1,610 1,581 1,607 48,500
2014/01/20 1,570 1,578 1,559 1,566 18,900
2014/01/17 1,530 1,555 1,524 1,547 30,000
2014/01/16 1,518 1,530 1,507 1,523 31,800
2014/01/15 1,504 1,517 1,490 1,504 31,500
2014/01/14 1,501 1,529 1,492 1,513 25,200
2014/01/10 1,548 1,549 1,505 1,542 39,100
2014/01/09 1,540 1,548 1,520 1,542 34,100
2014/01/08 1,576 1,577 1,516 1,522 61,100
2014/01/07 1,512 1,578 1,506 1,573 87,900
2014/01/06 1,501 1,523 1,500 1,512 30,500

このページの先頭へ