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
2015/12/30 1,800 1,800 1,760 1,775 32,600
2015/12/29 1,730 1,792 1,728 1,788 64,300
2015/12/28 1,746 1,749 1,711 1,736 38,400
2015/12/25 1,752 1,760 1,724 1,742 49,100
2015/12/24 1,820 1,823 1,746 1,752 74,000
2015/12/22 1,771 1,811 1,755 1,808 74,500
2015/12/21 1,785 1,812 1,736 1,765 60,400
2015/12/18 1,788 1,832 1,781 1,786 73,500
2015/12/17 1,805 1,820 1,785 1,788 51,100
2015/12/16 1,771 1,807 1,741 1,771 72,600
2015/12/15 1,779 1,814 1,753 1,760 52,900
2015/12/14 1,773 1,775 1,733 1,759 87,700
2015/12/11 1,821 1,849 1,794 1,800 77,700
2015/12/10 1,857 1,864 1,816 1,830 74,200
2015/12/09 1,920 1,938 1,864 1,867 84,100
2015/12/08 1,950 1,952 1,898 1,931 84,200
2015/12/07 1,940 1,975 1,940 1,950 50,100
2015/12/04 1,929 1,953 1,921 1,939 62,900
2015/12/03 1,971 1,976 1,924 1,969 146,400
2015/12/02 1,992 2,031 1,964 2,021 64,500
2015/12/01 2,015 2,028 1,985 2,002 78,200
2015/11/30 2,052 2,053 1,992 2,033 207,200
2015/11/27 2,108 2,109 2,050 2,061 119,300
2015/11/26 2,050 2,144 2,050 2,128 300,300
2015/11/25 1,940 1,964 1,915 1,953 80,400
2015/11/24 1,928 1,968 1,904 1,940 111,200
2015/11/20 1,899 1,950 1,851 1,917 159,600
2015/11/19 1,835 1,880 1,809 1,880 160,100
2015/11/18 1,805 1,816 1,795 1,803 75,700
2015/11/17 1,810 1,828 1,793 1,805 108,300
2015/11/16 1,755 1,812 1,752 1,791 123,600
2015/11/13 1,734 1,802 1,728 1,795 133,800
2015/11/12 1,740 1,750 1,722 1,734 136,600
2015/11/11 1,721 1,748 1,680 1,707 240,600
2015/11/10 1,800 1,800 1,746 1,756 164,800
2015/11/09 1,843 1,878 1,795 1,805 168,400
2015/11/06 1,879 1,879 1,828 1,841 79,800
2015/11/05 1,871 1,899 1,852 1,876 91,100
2015/11/04 1,900 1,908 1,840 1,855 131,600
2015/11/02 1,922 1,964 1,876 1,885 121,500
2015/10/30 1,931 1,957 1,910 1,929 86,600
2015/10/29 1,910 1,960 1,893 1,928 318,400
2015/10/28 1,917 1,917 1,883 1,894 69,800
2015/10/27 1,953 1,978 1,908 1,912 63,500
2015/10/26 1,966 1,988 1,932 1,950 63,100
2015/10/23 1,952 1,979 1,915 1,930 135,700
2015/10/22 1,943 1,963 1,882 1,888 129,600
2015/10/21 1,998 1,998 1,925 1,961 75,100
2015/10/20 2,024 2,070 1,971 2,007 74,700
2015/10/19 2,113 2,113 1,996 2,003 104,000
2015/10/16 2,155 2,155 2,113 2,136 57,100
2015/10/15 2,099 2,157 2,099 2,145 47,600
2015/10/14 2,075 2,143 2,052 2,110 79,500
2015/10/13 2,123 2,166 2,081 2,088 59,400
2015/10/09 2,082 2,131 2,032 2,123 44,700
2015/10/08 2,160 2,160 2,046 2,051 122,900
2015/10/07 2,150 2,191 2,116 2,156 56,100
2015/10/06 2,127 2,174 2,125 2,139 61,300
2015/10/05 2,108 2,124 2,075 2,089 37,100
2015/10/02 2,074 2,127 2,059 2,068 57,400
2015/10/01 2,041 2,098 2,041 2,070 33,400
2015/09/30 1,969 2,060 1,900 2,041 93,900
2015/09/29 1,941 1,961 1,915 1,936 39,000
2015/09/28 1,973 1,995 1,930 1,970 48,300
2015/09/25 1,919 1,964 1,901 1,964 43,000
2015/09/24 1,900 1,958 1,900 1,919 55,200
2015/09/18 1,970 2,009 1,918 1,923 54,400
2015/09/17 1,921 1,967 1,870 1,961 49,800
2015/09/16 1,924 1,932 1,860 1,888 55,500
2015/09/15 1,907 1,981 1,907 1,924 36,700
2015/09/14 1,969 1,976 1,900 1,907 40,900
2015/09/11 1,873 1,996 1,871 1,929 93,700
2015/09/10 1,903 1,916 1,856 1,897 65,900
2015/09/09 1,856 1,905 1,839 1,903 37,900
2015/09/08 1,836 1,839 1,790 1,792 46,300
2015/09/07 1,867 1,900 1,820 1,844 52,700
2015/09/04 1,980 2,012 1,893 1,921 33,300
2015/09/03 1,919 2,017 1,919 1,985 43,500
2015/09/02 1,892 1,962 1,812 1,943 125,200
2015/09/01 2,060 2,060 1,943 1,943 86,600
2015/08/31 2,090 2,117 2,038 2,083 50,000
2015/08/28 2,069 2,090 2,032 2,089 40,200
2015/08/27 2,007 2,047 1,975 1,979 41,000
2015/08/26 1,930 2,036 1,918 1,971 69,700
2015/08/25 1,990 2,055 1,852 1,930 71,600
2015/08/24 2,091 2,171 2,035 2,037 60,000
2015/08/21 2,240 2,267 2,163 2,191 60,600
2015/08/20 2,277 2,343 2,268 2,310 48,100
2015/08/19 2,305 2,305 2,275 2,275 35,400
2015/08/18 2,351 2,351 2,292 2,307 38,200
2015/08/17 2,318 2,352 2,296 2,343 25,800
2015/08/14 2,278 2,336 2,278 2,318 39,300
2015/08/13 2,316 2,322 2,251 2,268 58,900
2015/08/12 2,360 2,389 2,321 2,323 44,800
2015/08/11 2,386 2,410 2,350 2,392 65,600
2015/08/10 2,283 2,380 2,270 2,374 65,600
2015/08/07 2,305 2,324 2,267 2,283 34,700
2015/08/06 2,327 2,364 2,300 2,303 31,500
2015/08/05 2,327 2,336 2,275 2,313 35,600
2015/08/04 2,350 2,351 2,306 2,321 24,400
2015/08/03 2,330 2,408 2,330 2,363 66,300
2015/07/31 2,260 2,357 2,214 2,314 149,900
2015/07/30 2,372 2,408 2,330 2,370 89,300
2015/07/29 2,413 2,428 2,361 2,381 60,600
2015/07/28 2,318 2,403 2,291 2,383 113,700
2015/07/27 2,328 2,351 2,310 2,327 51,800
2015/07/24 2,325 2,328 2,300 2,327 35,700
2015/07/23 2,294 2,349 2,294 2,334 34,200
2015/07/22 2,303 2,333 2,290 2,290 29,100
2015/07/21 2,310 2,361 2,281 2,303 66,400
2015/07/17 2,318 2,343 2,292 2,312 57,900
2015/07/16 2,250 2,317 2,247 2,301 73,500
2015/07/15 2,195 2,248 2,172 2,240 59,300
2015/07/14 2,205 2,214 2,150 2,193 70,900
2015/07/13 2,101 2,135 2,094 2,127 26,500
2015/07/10 2,123 2,178 2,067 2,082 57,600
2015/07/09 2,103 2,129 2,049 2,121 97,300
2015/07/08 2,190 2,200 2,113 2,132 103,500
2015/07/07 2,175 2,210 2,175 2,198 27,200
2015/07/06 2,185 2,211 2,147 2,161 74,800
2015/07/03 2,260 2,260 2,190 2,212 90,300
2015/07/02 2,300 2,340 2,265 2,273 112,200
2015/07/01 2,211 2,271 2,211 2,235 83,200
2015/06/30 2,161 2,261 2,160 2,211 136,000
2015/06/29 2,189 2,244 2,150 2,170 128,400
2015/06/26 2,206 2,269 2,206 2,232 62,300
2015/06/25 2,247 2,274 2,205 2,207 79,900
2015/06/24 2,283 2,283 2,209 2,247 100,300
2015/06/23 2,200 2,291 2,171 2,260 148,800
2015/06/22 2,150 2,214 2,140 2,167 79,700
2015/06/19 2,100 2,198 2,093 2,163 188,900
2015/06/18 2,083 2,083 2,031 2,031 30,000
2015/06/17 2,053 2,103 2,015 2,080 89,100
2015/06/16 2,033 2,070 2,008 2,053 130,200
2015/06/15 2,097 2,099 2,009 2,049 140,900
2015/06/12 2,137 2,151 2,100 2,117 107,600
2015/06/11 2,071 2,125 2,067 2,105 59,500
2015/06/10 2,065 2,100 2,045 2,075 57,500
2015/06/09 2,136 2,158 2,047 2,054 132,100
2015/06/08 2,212 2,230 2,121 2,132 133,800
2015/06/05 2,200 2,263 2,200 2,225 82,900
2015/06/04 2,233 2,260 2,203 2,219 88,800
2015/06/03 2,246 2,260 2,230 2,246 65,000
2015/06/02 2,242 2,282 2,238 2,247 36,700
2015/06/01 2,250 2,264 2,231 2,259 52,900
2015/05/29 2,230 2,330 2,227 2,263 119,600
2015/05/28 2,229 2,236 2,184 2,216 95,100
2015/05/27 2,222 2,250 2,203 2,228 69,100
2015/05/26 2,208 2,258 2,186 2,248 103,400
2015/05/25 2,226 2,253 2,186 2,213 82,800
2015/05/22 2,245 2,265 2,218 2,227 32,000
2015/05/21 2,220 2,274 2,219 2,240 120,700
2015/05/20 2,331 2,338 2,161 2,172 360,400
2015/05/19 2,370 2,375 2,318 2,330 67,000
2015/05/18 2,356 2,379 2,315 2,369 53,800
2015/05/15 2,275 2,380 2,270 2,362 89,100
2015/05/14 2,320 2,320 2,236 2,246 88,500
2015/05/13 2,171 2,353 2,127 2,344 185,100
2015/05/12 2,155 2,200 2,088 2,160 178,300
2015/05/11 2,169 2,185 2,152 2,171 37,000
2015/05/08 2,106 2,167 2,106 2,164 46,600
2015/05/07 2,100 2,158 2,091 2,128 81,800
2015/05/01 2,116 2,177 2,116 2,130 111,100
2015/04/30 2,162 2,189 2,130 2,150 64,700
2015/04/28 2,180 2,200 2,137 2,194 73,300
2015/04/27 2,199 2,213 2,165 2,188 36,100
2015/04/24 2,201 2,215 2,145 2,199 52,900
2015/04/23 2,190 2,215 2,171 2,195 61,900
2015/04/22 2,148 2,220 2,145 2,190 65,200
2015/04/21 2,114 2,186 2,112 2,173 64,900
2015/04/20 2,119 2,227 2,119 2,124 92,700
2015/04/17 2,107 2,170 2,087 2,116 125,600
2015/04/16 2,110 2,123 2,037 2,102 86,200
2015/04/15 2,140 2,200 2,113 2,122 72,400
2015/04/14 2,200 2,216 2,160 2,177 87,200
2015/04/13 2,173 2,240 2,173 2,200 119,500
2015/04/10 2,156 2,164 2,102 2,123 82,500
2015/04/09 2,129 2,199 2,120 2,156 131,600
2015/04/08 2,029 2,141 2,029 2,113 144,700
2015/04/07 1,985 2,050 1,985 2,018 122,600
2015/04/06 1,937 1,979 1,928 1,968 53,000
2015/04/03 1,890 1,962 1,889 1,937 88,100
2015/04/02 1,850 1,900 1,850 1,871 84,800
2015/04/01 1,901 1,901 1,823 1,861 98,300
2015/03/31 1,929 1,945 1,904 1,930 78,800
2015/03/30 1,913 1,960 1,900 1,919 64,400
2015/03/27 1,925 1,952 1,898 1,932 126,500
2015/03/26 1,931 2,005 1,925 1,995 142,900
2015/03/25 1,951 1,963 1,909 1,950 82,800
2015/03/24 1,899 1,963 1,887 1,951 80,900
2015/03/23 1,914 1,920 1,878 1,903 69,300
2015/03/20 1,940 1,952 1,893 1,910 109,900
2015/03/19 1,943 1,981 1,928 1,960 101,100
2015/03/18 1,936 1,945 1,889 1,936 90,800
2015/03/17 1,924 1,950 1,914 1,936 50,600
2015/03/16 1,939 1,948 1,910 1,927 42,700
2015/03/13 1,990 1,990 1,917 1,927 95,900
2015/03/12 1,919 1,970 1,919 1,970 92,400
2015/03/11 1,879 1,913 1,879 1,907 51,600
2015/03/10 1,866 1,898 1,858 1,879 69,300
2015/03/09 1,850 1,890 1,850 1,868 29,100
2015/03/06 1,919 1,919 1,855 1,864 62,300
2015/03/05 1,862 1,913 1,853 1,908 94,600
2015/03/04 1,870 1,876 1,855 1,860 72,900
2015/03/03 1,844 1,888 1,844 1,863 93,800
2015/03/02 1,820 1,881 1,764 1,836 107,000
2015/02/27 1,851 1,885 1,794 1,819 174,800
2015/02/26 1,875 1,876 1,836 1,862 78,000
2015/02/25 1,840 1,870 1,791 1,866 115,800
2015/02/24 1,828 1,850 1,804 1,845 138,100
2015/02/23 1,785 1,819 1,774 1,818 158,900
2015/02/20 1,742 1,760 1,734 1,748 161,800
2015/02/19 1,733 1,748 1,690 1,729 131,700
2015/02/18 1,679 1,733 1,671 1,719 195,500
2015/02/17 1,646 1,672 1,646 1,659 44,800
2015/02/16 1,648 1,654 1,630 1,646 36,400
2015/02/13 1,685 1,702 1,634 1,643 109,000
2015/02/12 1,690 1,725 1,690 1,696 93,800
2015/02/10 1,657 1,685 1,650 1,684 46,100
2015/02/09 1,685 1,685 1,640 1,657 41,500
2015/02/06 1,699 1,699 1,654 1,662 44,000
2015/02/05 1,700 1,709 1,671 1,679 66,900
2015/02/04 1,694 1,709 1,668 1,700 86,700
2015/02/03 1,696 1,709 1,663 1,666 97,400
2015/02/02 1,660 1,729 1,660 1,697 136,400
2015/01/30 1,680 1,711 1,661 1,700 161,500
2015/01/29 1,708 1,715 1,680 1,688 113,300
2015/01/28 1,695 1,747 1,673 1,735 314,700
2015/01/27 1,648 1,694 1,635 1,691 302,000
2015/01/26 1,606 1,645 1,598 1,643 161,700
2015/01/23 1,588 1,633 1,555 1,606 223,300
2015/01/22 1,570 1,588 1,549 1,582 71,900
2015/01/21 1,570 1,590 1,535 1,574 133,700
2015/01/20 1,571 1,574 1,553 1,572 57,300
2015/01/19 1,569 1,574 1,562 1,569 56,300
2015/01/16 1,550 1,565 1,532 1,561 81,100
2015/01/15 1,548 1,574 1,548 1,570 92,800
2015/01/14 1,561 1,568 1,544 1,548 49,700
2015/01/13 1,550 1,577 1,541 1,561 109,700
2015/01/09 1,572 1,574 1,518 1,554 102,600
2015/01/08 1,588 1,589 1,555 1,561 125,100
2015/01/07 1,563 1,589 1,561 1,571 179,900
2015/01/06 1,570 1,588 1,553 1,562 209,700
2015/01/05 1,568 1,597 1,566 1,572 240,800

このページの先頭へ