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
2016/12/30 1,192 1,195 1,174 1,185 59,300
2016/12/29 1,205 1,219 1,183 1,202 72,600
2016/12/28 1,222 1,228 1,202 1,210 40,600
2016/12/27 1,173 1,227 1,172 1,216 107,600
2016/12/26 1,194 1,194 1,174 1,177 43,400
2016/12/22 1,182 1,197 1,178 1,194 58,900
2016/12/21 1,206 1,206 1,181 1,187 40,800
2016/12/20 1,203 1,210 1,195 1,207 40,200
2016/12/19 1,211 1,216 1,199 1,200 43,700
2016/12/16 1,207 1,220 1,197 1,214 70,200
2016/12/15 1,198 1,201 1,184 1,196 73,500
2016/12/14 1,202 1,219 1,182 1,189 56,800
2016/12/13 1,187 1,200 1,182 1,200 42,100
2016/12/12 1,178 1,192 1,172 1,181 48,300
2016/12/09 1,156 1,178 1,156 1,171 55,800
2016/12/08 1,190 1,196 1,153 1,161 68,500
2016/12/07 1,146 1,172 1,143 1,162 61,300
2016/12/06 1,147 1,152 1,132 1,137 91,700
2016/12/05 1,180 1,180 1,137 1,138 91,400
2016/12/02 1,205 1,205 1,181 1,183 74,800
2016/12/01 1,230 1,231 1,213 1,214 47,300
2016/11/30 1,209 1,223 1,203 1,214 66,500
2016/11/29 1,215 1,218 1,191 1,209 107,100
2016/11/28 1,220 1,235 1,212 1,226 85,100
2016/11/25 1,205 1,241 1,203 1,226 114,400
2016/11/24 1,172 1,217 1,171 1,205 212,100
2016/11/22 1,159 1,171 1,154 1,163 153,300
2016/11/21 1,180 1,180 1,149 1,167 160,400
2016/11/18 1,188 1,188 1,174 1,179 63,200
2016/11/17 1,177 1,188 1,164 1,175 99,700
2016/11/16 1,180 1,181 1,170 1,178 84,300
2016/11/15 1,172 1,192 1,163 1,188 61,300
2016/11/14 1,170 1,194 1,149 1,177 137,500
2016/11/11 1,185 1,203 1,169 1,172 107,000
2016/11/10 1,162 1,195 1,153 1,173 142,800
2016/11/09 1,158 1,168 1,118 1,147 237,100
2016/11/08 1,131 1,155 1,128 1,151 139,000
2016/11/07 1,188 1,189 1,124 1,143 176,800
2016/11/04 1,126 1,226 1,126 1,218 220,500
2016/11/02 1,118 1,126 1,112 1,124 81,000
2016/11/01 1,115 1,137 1,105 1,128 77,600
2016/10/31 1,126 1,127 1,116 1,123 85,500
2016/10/28 1,123 1,127 1,115 1,127 119,800
2016/10/27 1,126 1,133 1,117 1,122 49,300
2016/10/26 1,121 1,125 1,114 1,125 99,800
2016/10/25 1,120 1,129 1,115 1,120 122,100
2016/10/24 1,128 1,134 1,110 1,124 162,600
2016/10/21 1,160 1,160 1,135 1,144 78,300
2016/10/20 1,131 1,183 1,131 1,160 137,400
2016/10/19 1,090 1,143 1,088 1,127 105,500
2016/10/18 1,097 1,103 1,083 1,101 85,700
2016/10/17 1,100 1,110 1,086 1,097 103,200
2016/10/14 1,100 1,116 1,095 1,113 74,900
2016/10/13 1,109 1,122 1,107 1,114 46,600
2016/10/12 1,103 1,117 1,099 1,102 89,400
2016/10/11 1,113 1,129 1,085 1,127 64,500
2016/10/07 1,108 1,115 1,104 1,113 58,500
2016/10/06 1,115 1,126 1,108 1,114 55,600
2016/10/05 1,108 1,116 1,100 1,115 55,100
2016/10/04 1,090 1,110 1,081 1,110 62,300
2016/10/03 1,085 1,098 1,076 1,085 106,000
2016/09/30 1,099 1,105 1,071 1,085 132,900
2016/09/29 1,122 1,135 1,094 1,105 111,600
2016/09/28 1,132 1,133 1,110 1,127 49,600
2016/09/27 1,092 1,135 1,077 1,135 63,500
2016/09/26 1,099 1,119 1,080 1,092 57,300
2016/09/23 1,078 1,101 1,064 1,099 93,600
2016/09/21 1,031 1,073 1,022 1,068 115,500
2016/09/20 1,039 1,045 1,026 1,038 91,600
2016/09/16 1,037 1,060 1,037 1,060 54,300
2016/09/15 1,046 1,049 1,031 1,039 75,200
2016/09/14 1,032 1,056 1,022 1,056 69,800
2016/09/13 1,063 1,073 1,041 1,042 47,800
2016/09/12 1,051 1,065 1,036 1,063 62,500
2016/09/09 1,073 1,073 1,049 1,053 87,900
2016/09/08 1,050 1,068 1,033 1,065 117,500
2016/09/07 1,050 1,056 1,030 1,054 70,800
2016/09/06 1,074 1,076 1,056 1,068 70,200
2016/09/05 1,058 1,081 1,058 1,064 83,400
2016/09/02 1,045 1,061 1,041 1,060 48,400
2016/09/01 1,030 1,058 1,026 1,058 51,000
2016/08/31 1,007 1,033 999 1,033 32,500
2016/08/30 1,005 1,027 998 1,009 55,300
2016/08/29 997 1,019 991 1,016 55,200
2016/08/26 1,001 1,010 986 997 66,500
2016/08/25 1,006 1,014 1,004 1,012 41,200
2016/08/24 1,008 1,024 1,000 1,006 57,100
2016/08/23 1,030 1,044 996 1,001 71,800
2016/08/22 1,013 1,045 1,011 1,042 61,300
2016/08/19 1,031 1,036 1,009 1,015 61,800
2016/08/18 1,049 1,060 1,024 1,031 60,700
2016/08/17 1,088 1,091 1,045 1,064 100,500
2016/08/16 1,111 1,129 1,096 1,097 91,500
2016/08/15 1,078 1,108 1,073 1,102 75,600
2016/08/12 1,052 1,081 1,052 1,079 72,400
2016/08/10 1,053 1,066 1,037 1,042 89,700
2016/08/09 1,063 1,075 1,048 1,053 111,400
2016/08/08 1,059 1,067 1,048 1,058 103,200
2016/08/05 1,011 1,049 1,011 1,039 105,500
2016/08/04 1,008 1,017 981 1,005 84,300
2016/08/03 997 1,012 992 1,001 118,300
2016/08/02 980 1,010 978 1,004 147,100
2016/08/01 1,038 1,053 982 987 327,800
2016/07/29 1,050 1,119 1,048 1,098 126,000
2016/07/28 1,073 1,090 1,067 1,080 203,100
2016/07/27 1,036 1,073 1,032 1,068 160,600
2016/07/26 1,068 1,072 1,004 1,012 107,200
2016/07/25 1,020 1,080 1,012 1,069 142,900
2016/07/22 1,017 1,045 1,011 1,020 81,600
2016/07/21 1,010 1,030 1,010 1,027 93,800
2016/07/20 1,007 1,009 981 1,006 94,300
2016/07/19 1,019 1,038 1,001 1,018 75,900
2016/07/15 1,026 1,052 1,013 1,019 109,200
2016/07/14 1,033 1,048 1,007 1,030 106,600
2016/07/13 1,033 1,050 1,016 1,040 188,900
2016/07/12 982 1,018 980 1,015 144,400
2016/07/11 917 986 917 964 220,400
2016/07/08 940 947 901 904 238,600
2016/07/07 961 972 938 945 99,200
2016/07/06 945 962 935 961 178,500
2016/07/05 980 983 951 958 201,300
2016/07/04 975 990 965 987 156,000
2016/07/01 996 997 973 987 202,100
2016/06/30 997 1,007 986 1,001 133,800
2016/06/29 1,014 1,028 987 995 153,700
2016/06/28 1,020 1,027 996 1,021 99,800
2016/06/27 1,034 1,051 1,020 1,033 81,400
2016/06/24 1,142 1,158 1,006 1,034 145,100
2016/06/23 1,109 1,146 1,109 1,134 95,300
2016/06/22 1,109 1,132 1,095 1,109 89,200
2016/06/21 1,089 1,127 1,076 1,121 93,500
2016/06/20 1,084 1,138 1,084 1,108 76,300
2016/06/17 1,048 1,100 1,048 1,086 104,500
2016/06/16 1,107 1,113 1,045 1,048 83,300
2016/06/15 1,105 1,120 1,086 1,113 94,300
2016/06/14 1,145 1,146 1,084 1,117 171,000
2016/06/13 1,202 1,202 1,134 1,156 142,500
2016/06/10 1,245 1,251 1,220 1,223 96,500
2016/06/09 1,247 1,254 1,236 1,245 101,600
2016/06/08 1,253 1,266 1,234 1,252 99,700
2016/06/07 1,233 1,256 1,233 1,255 124,500
2016/06/06 1,272 1,272 1,224 1,236 197,400
2016/06/03 1,303 1,313 1,288 1,300 147,100
2016/06/02 1,330 1,338 1,305 1,310 62,000
2016/06/01 1,358 1,369 1,316 1,330 93,900
2016/05/31 1,316 1,372 1,303 1,362 158,100
2016/05/30 1,275 1,322 1,275 1,314 109,100
2016/05/27 1,242 1,278 1,242 1,275 62,600
2016/05/26 1,239 1,251 1,230 1,235 43,700
2016/05/25 1,242 1,259 1,220 1,223 68,900
2016/05/24 1,237 1,252 1,235 1,242 46,100
2016/05/23 1,217 1,244 1,211 1,238 67,500
2016/05/20 1,239 1,266 1,213 1,217 65,900
2016/05/19 1,240 1,250 1,232 1,241 59,900
2016/05/18 1,230 1,237 1,206 1,224 48,400
2016/05/17 1,223 1,243 1,200 1,221 105,100
2016/05/16 1,300 1,306 1,207 1,210 155,200
2016/05/13 1,380 1,400 1,306 1,309 113,000
2016/05/12 1,301 1,391 1,301 1,390 189,600
2016/05/11 1,349 1,356 1,297 1,299 267,700
2016/05/10 1,316 1,342 1,298 1,335 113,900
2016/05/09 1,324 1,354 1,286 1,316 125,200
2016/05/06 1,360 1,369 1,312 1,324 102,600
2016/05/02 1,380 1,380 1,347 1,360 83,000
2016/04/28 1,466 1,466 1,382 1,397 81,600
2016/04/27 1,453 1,463 1,410 1,456 68,400
2016/04/26 1,458 1,474 1,426 1,443 36,600
2016/04/25 1,485 1,500 1,455 1,470 45,900
2016/04/22 1,476 1,512 1,467 1,483 58,200
2016/04/21 1,471 1,520 1,470 1,483 73,900
2016/04/20 1,465 1,480 1,422 1,442 73,100
2016/04/19 1,444 1,468 1,442 1,464 44,800
2016/04/18 1,450 1,464 1,430 1,436 58,300
2016/04/15 1,479 1,503 1,473 1,483 41,800
2016/04/14 1,480 1,501 1,458 1,501 58,400
2016/04/13 1,466 1,480 1,456 1,456 63,800
2016/04/12 1,432 1,479 1,432 1,468 60,600
2016/04/11 1,451 1,460 1,410 1,435 59,900
2016/04/08 1,399 1,470 1,395 1,451 65,600
2016/04/07 1,439 1,461 1,424 1,435 83,100
2016/04/06 1,416 1,441 1,401 1,434 135,200
2016/04/05 1,440 1,450 1,398 1,416 195,400
2016/04/04 1,502 1,507 1,453 1,475 182,000
2016/04/01 1,552 1,561 1,489 1,530 229,000
2016/03/31 1,577 1,594 1,547 1,559 98,100
2016/03/30 1,557 1,584 1,550 1,557 62,100
2016/03/29 1,566 1,568 1,534 1,552 110,200
2016/03/28 1,595 1,610 1,571 1,602 144,500
2016/03/25 1,572 1,574 1,546 1,569 61,600
2016/03/24 1,564 1,578 1,556 1,572 50,200
2016/03/23 1,579 1,595 1,563 1,569 57,800
2016/03/22 1,585 1,611 1,558 1,584 98,100
2016/03/18 1,562 1,585 1,538 1,558 74,400
2016/03/17 1,565 1,600 1,560 1,577 64,600
2016/03/16 1,581 1,582 1,546 1,564 66,200
2016/03/15 1,582 1,617 1,574 1,586 78,500
2016/03/14 1,544 1,586 1,529 1,582 73,400
2016/03/11 1,498 1,546 1,495 1,520 146,800
2016/03/10 1,422 1,488 1,422 1,480 116,700
2016/03/09 1,412 1,444 1,412 1,422 71,800
2016/03/08 1,454 1,464 1,407 1,426 123,300
2016/03/07 1,473 1,488 1,455 1,465 88,400
2016/03/04 1,480 1,486 1,436 1,473 135,100
2016/03/03 1,545 1,548 1,437 1,472 338,300
2016/03/02 1,550 1,579 1,547 1,565 46,700
2016/03/01 1,507 1,558 1,507 1,543 62,300
2016/02/29 1,503 1,544 1,500 1,502 63,800
2016/02/26 1,476 1,502 1,460 1,481 67,700
2016/02/25 1,478 1,504 1,461 1,475 96,000
2016/02/24 1,471 1,512 1,471 1,478 43,300
2016/02/23 1,502 1,509 1,481 1,491 57,200
2016/02/22 1,442 1,504 1,441 1,498 54,800
2016/02/19 1,455 1,456 1,417 1,454 109,800
2016/02/18 1,488 1,509 1,450 1,472 96,200
2016/02/17 1,459 1,489 1,452 1,472 62,600
2016/02/16 1,479 1,498 1,459 1,459 116,400
2016/02/15 1,489 1,527 1,469 1,502 78,600
2016/02/12 1,467 1,485 1,417 1,436 80,500
2016/02/10 1,602 1,608 1,514 1,543 104,800
2016/02/09 1,660 1,668 1,581 1,602 111,600
2016/02/08 1,688 1,717 1,662 1,700 38,400
2016/02/05 1,710 1,741 1,669 1,700 125,000
2016/02/04 1,781 1,787 1,726 1,754 122,400
2016/02/03 1,763 1,815 1,739 1,812 103,200
2016/02/02 1,746 1,820 1,738 1,793 87,200
2016/02/01 1,713 1,735 1,636 1,734 232,200
2016/01/29 1,719 1,787 1,719 1,769 117,600
2016/01/28 1,764 1,775 1,702 1,726 137,700
2016/01/27 1,784 1,802 1,750 1,792 57,100
2016/01/26 1,773 1,779 1,724 1,726 44,700
2016/01/25 1,692 1,796 1,692 1,784 134,800
2016/01/22 1,631 1,681 1,631 1,661 93,000
2016/01/21 1,633 1,668 1,606 1,615 108,700
2016/01/20 1,736 1,744 1,661 1,667 79,200
2016/01/19 1,675 1,752 1,675 1,728 93,700
2016/01/18 1,712 1,713 1,664 1,694 60,100
2016/01/15 1,721 1,736 1,692 1,712 60,900
2016/01/14 1,690 1,700 1,640 1,681 75,100
2016/01/13 1,666 1,728 1,666 1,725 42,100
2016/01/12 1,722 1,736 1,663 1,665 108,300
2016/01/08 1,729 1,741 1,717 1,722 56,600
2016/01/07 1,723 1,761 1,718 1,731 59,100
2016/01/06 1,767 1,784 1,712 1,714 60,600
2016/01/05 1,732 1,768 1,714 1,742 39,000
2016/01/04 1,759 1,767 1,713 1,723 64,400

このページの先頭へ