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
2018/12/28 1,140 1,143 1,114 1,116 39,200
2018/12/27 1,141 1,152 1,114 1,140 76,600
2018/12/26 1,090 1,131 1,085 1,111 70,300
2018/12/25 1,096 1,104 1,081 1,090 105,000
2018/12/21 1,092 1,115 1,078 1,103 117,400
2018/12/20 1,134 1,134 1,093 1,103 67,700
2018/12/19 1,128 1,146 1,114 1,146 32,800
2018/12/18 1,166 1,170 1,137 1,137 57,800
2018/12/17 1,182 1,204 1,175 1,177 75,300
2018/12/14 1,193 1,204 1,164 1,176 82,000
2018/12/13 1,175 1,207 1,174 1,187 102,800
2018/12/12 1,143 1,173 1,142 1,164 41,300
2018/12/11 1,170 1,170 1,140 1,151 38,300
2018/12/10 1,191 1,191 1,151 1,156 76,100
2018/12/07 1,181 1,209 1,173 1,197 108,800
2018/12/06 1,142 1,188 1,132 1,183 119,900
2018/12/05 1,100 1,149 1,096 1,145 149,600
2018/12/04 1,106 1,109 1,081 1,084 65,700
2018/12/03 1,121 1,140 1,100 1,103 66,100
2018/11/30 1,092 1,128 1,090 1,124 95,300
2018/11/29 1,110 1,112 1,098 1,104 63,400
2018/11/28 1,108 1,119 1,102 1,102 20,400
2018/11/27 1,083 1,104 1,070 1,101 62,800
2018/11/26 1,086 1,086 1,066 1,071 60,000
2018/11/22 1,100 1,102 1,069 1,082 116,700
2018/11/21 1,087 1,107 1,078 1,102 59,000
2018/11/20 1,121 1,121 1,087 1,100 77,600
2018/11/19 1,094 1,105 1,082 1,100 76,700
2018/11/16 1,094 1,101 1,084 1,097 54,100
2018/11/15 1,097 1,104 1,078 1,094 89,300
2018/11/14 1,096 1,104 1,086 1,097 103,000
2018/11/13 1,082 1,099 1,071 1,096 92,400
2018/11/12 1,127 1,134 1,084 1,105 109,900
2018/11/09 1,078 1,131 1,074 1,127 140,400
2018/11/08 1,103 1,109 1,087 1,100 173,600
2018/11/07 1,104 1,116 1,081 1,092 161,600
2018/11/06 1,118 1,133 1,088 1,099 130,800
2018/11/05 1,080 1,113 1,064 1,099 111,900
2018/11/02 1,126 1,126 1,094 1,106 159,400
2018/11/01 1,060 1,172 1,030 1,127 503,400
2018/10/31 1,004 1,029 982 1,000 119,800
2018/10/30 970 1,005 956 1,004 242,100
2018/10/29 981 1,000 970 975 84,200
2018/10/26 979 992 963 970 76,400
2018/10/25 1,012 1,012 973 977 89,000
2018/10/24 988 1,037 988 1,036 161,100
2018/10/23 990 999 963 972 92,000
2018/10/22 963 994 963 993 75,200
2018/10/19 952 966 940 963 60,600
2018/10/18 963 964 951 955 46,000
2018/10/17 945 964 945 963 44,000
2018/10/16 920 936 916 936 56,900
2018/10/15 941 946 925 925 58,000
2018/10/12 940 959 940 943 77,900
2018/10/11 975 981 948 953 123,800
2018/10/10 1,010 1,012 991 1,005 101,300
2018/10/09 990 1,015 970 1,013 132,500
2018/10/05 998 1,007 987 998 90,200
2018/10/04 1,010 1,011 999 1,004 65,100
2018/10/03 1,000 1,011 999 1,001 93,100
2018/10/02 1,005 1,009 997 1,002 85,800
2018/10/01 953 1,013 949 1,003 193,200
2018/09/28 938 959 935 946 37,100
2018/09/27 939 945 923 938 76,200
2018/09/26 926 940 922 940 56,200
2018/09/25 920 922 901 922 108,500
2018/09/21 882 905 867 900 78,500
2018/09/20 894 894 867 875 50,200
2018/09/19 895 896 883 891 62,000
2018/09/18 867 887 865 886 34,400
2018/09/14 866 877 862 867 65,400
2018/09/13 869 872 862 868 30,700
2018/09/12 882 882 861 868 31,600
2018/09/11 896 896 875 882 42,300
2018/09/10 890 901 890 896 46,200
2018/09/07 874 892 871 890 38,400
2018/09/06 883 883 872 873 31,300
2018/09/05 881 886 879 879 30,900
2018/09/04 875 885 875 877 33,200
2018/09/03 887 889 875 878 26,600
2018/08/31 877 890 871 885 77,400
2018/08/30 891 894 876 877 69,300
2018/08/29 894 894 884 890 24,500
2018/08/28 896 901 893 895 28,500
2018/08/27 886 896 883 895 28,900
2018/08/24 881 889 879 880 37,100
2018/08/23 863 885 863 882 29,900
2018/08/22 867 870 859 863 55,400
2018/08/21 882 882 865 867 35,400
2018/08/20 888 889 878 886 40,900
2018/08/17 890 899 882 896 30,600
2018/08/16 896 896 882 888 38,700
2018/08/15 901 906 894 897 25,200
2018/08/14 897 908 891 906 47,200
2018/08/13 920 920 897 900 48,300
2018/08/10 924 938 921 923 62,200
2018/08/09 928 929 921 924 33,100
2018/08/08 928 940 928 931 25,100
2018/08/07 932 932 922 928 35,300
2018/08/06 935 940 930 931 32,100
2018/08/03 948 954 936 940 32,700
2018/08/02 964 971 947 947 26,800
2018/08/01 970 972 954 958 24,000
2018/07/31 972 975 952 970 71,400
2018/07/30 981 981 966 972 52,300
2018/07/27 970 984 957 982 81,400
2018/07/26 975 979 957 970 64,400
2018/07/25 965 972 959 970 105,400
2018/07/24 959 960 945 951 36,100
2018/07/23 955 961 944 950 39,000
2018/07/20 955 956 942 956 19,600
2018/07/19 959 963 952 955 34,600
2018/07/18 966 966 945 951 36,200
2018/07/17 940 967 940 961 64,300
2018/07/13 949 949 931 946 55,600
2018/07/12 928 951 928 942 77,600
2018/07/11 930 935 921 927 37,100
2018/07/10 937 945 930 936 74,500
2018/07/09 931 935 921 933 46,400
2018/07/06 928 930 920 927 63,100
2018/07/05 931 934 918 923 43,700
2018/07/04 940 943 925 935 49,700
2018/07/03 963 966 932 937 60,100
2018/07/02 990 990 954 956 40,600
2018/06/29 989 993 978 993 37,100
2018/06/28 1,005 1,005 977 989 70,800
2018/06/27 975 1,008 974 1,003 47,700
2018/06/26 982 982 958 974 79,900
2018/06/25 950 989 947 985 125,700
2018/06/22 960 960 940 950 135,000
2018/06/21 972 975 961 963 58,300
2018/06/20 981 981 962 972 62,200
2018/06/19 996 996 971 977 60,300
2018/06/18 1,008 1,008 993 996 61,400
2018/06/15 1,025 1,029 1,007 1,008 64,100
2018/06/14 1,028 1,032 1,019 1,020 73,200
2018/06/13 1,030 1,044 1,030 1,033 66,000
2018/06/12 1,023 1,028 1,017 1,022 61,000
2018/06/11 1,020 1,031 1,016 1,024 54,300
2018/06/08 1,016 1,027 1,016 1,020 63,800
2018/06/07 1,031 1,036 1,017 1,031 48,500
2018/06/06 1,021 1,024 1,013 1,024 54,000
2018/06/05 1,030 1,033 1,016 1,022 70,900
2018/06/04 1,029 1,037 1,020 1,037 63,700
2018/06/01 1,029 1,038 1,027 1,033 45,900
2018/05/31 1,033 1,041 1,022 1,041 102,100
2018/05/30 1,054 1,054 1,031 1,035 47,500
2018/05/29 1,086 1,088 1,061 1,062 35,800
2018/05/28 1,105 1,105 1,082 1,086 29,000
2018/05/25 1,110 1,110 1,096 1,099 38,200
2018/05/24 1,115 1,120 1,108 1,114 53,300
2018/05/23 1,120 1,122 1,109 1,120 28,700
2018/05/22 1,117 1,127 1,114 1,125 30,700
2018/05/21 1,132 1,141 1,117 1,120 46,200
2018/05/18 1,137 1,148 1,129 1,139 61,600
2018/05/17 1,157 1,163 1,141 1,144 61,000
2018/05/16 1,162 1,170 1,158 1,162 44,700
2018/05/15 1,168 1,182 1,163 1,173 61,900
2018/05/14 1,160 1,178 1,151 1,175 57,400
2018/05/11 1,165 1,171 1,152 1,163 61,700
2018/05/10 1,176 1,176 1,122 1,168 101,700
2018/05/09 1,172 1,186 1,160 1,163 51,900
2018/05/08 1,167 1,174 1,157 1,159 32,900
2018/05/07 1,167 1,175 1,157 1,170 35,900
2018/05/02 1,169 1,175 1,154 1,172 23,800
2018/05/01 1,161 1,167 1,153 1,162 40,900
2018/04/27 1,179 1,179 1,163 1,172 22,600
2018/04/26 1,157 1,180 1,148 1,179 42,800
2018/04/25 1,143 1,151 1,130 1,150 25,400
2018/04/24 1,145 1,155 1,123 1,143 132,100
2018/04/23 1,148 1,160 1,138 1,140 49,800
2018/04/20 1,148 1,158 1,143 1,146 30,200
2018/04/19 1,163 1,163 1,147 1,148 41,900
2018/04/18 1,158 1,161 1,154 1,157 29,500
2018/04/17 1,185 1,188 1,158 1,160 36,400
2018/04/16 1,188 1,189 1,170 1,185 59,600
2018/04/13 1,183 1,197 1,179 1,188 82,300
2018/04/12 1,166 1,189 1,164 1,185 82,800
2018/04/11 1,158 1,171 1,157 1,163 86,300
2018/04/10 1,153 1,158 1,147 1,155 69,400
2018/04/09 1,144 1,168 1,142 1,153 90,000
2018/04/06 1,146 1,146 1,132 1,134 44,500
2018/04/05 1,143 1,147 1,137 1,140 38,900
2018/04/04 1,130 1,143 1,124 1,135 48,200
2018/04/03 1,122 1,139 1,116 1,134 62,000
2018/04/02 1,141 1,143 1,126 1,127 43,500
2018/03/30 1,131 1,146 1,130 1,141 41,400
2018/03/29 1,133 1,140 1,118 1,131 88,700
2018/03/28 1,116 1,135 1,111 1,122 79,000
2018/03/27 1,112 1,160 1,111 1,158 121,000
2018/03/26 1,110 1,110 1,081 1,099 80,600
2018/03/23 1,129 1,135 1,106 1,108 85,600
2018/03/22 1,133 1,146 1,128 1,134 38,500
2018/03/20 1,136 1,137 1,124 1,131 42,900
2018/03/19 1,170 1,171 1,133 1,136 63,900
2018/03/16 1,176 1,179 1,163 1,164 39,300
2018/03/15 1,192 1,192 1,174 1,175 31,500
2018/03/14 1,186 1,197 1,181 1,193 38,900
2018/03/13 1,171 1,196 1,171 1,190 81,300
2018/03/12 1,167 1,177 1,160 1,170 59,000
2018/03/09 1,183 1,191 1,163 1,165 51,600
2018/03/08 1,202 1,209 1,177 1,183 45,900
2018/03/07 1,179 1,212 1,170 1,201 71,900
2018/03/06 1,170 1,190 1,163 1,180 27,700
2018/03/05 1,185 1,188 1,163 1,167 40,500
2018/03/02 1,173 1,198 1,173 1,188 50,100
2018/03/01 1,207 1,207 1,187 1,190 62,700
2018/02/28 1,187 1,217 1,187 1,208 68,500
2018/02/27 1,180 1,193 1,171 1,188 67,800
2018/02/26 1,172 1,173 1,163 1,163 45,200
2018/02/23 1,156 1,165 1,144 1,157 96,500
2018/02/22 1,151 1,161 1,146 1,155 56,900
2018/02/21 1,154 1,160 1,140 1,151 147,100
2018/02/20 1,162 1,166 1,151 1,154 55,900
2018/02/19 1,156 1,178 1,147 1,162 51,700
2018/02/16 1,149 1,152 1,136 1,140 62,900
2018/02/15 1,135 1,154 1,126 1,149 70,000
2018/02/14 1,155 1,155 1,132 1,132 97,400
2018/02/13 1,162 1,164 1,145 1,156 61,000
2018/02/09 1,130 1,150 1,121 1,147 114,100
2018/02/08 1,150 1,158 1,136 1,153 88,400
2018/02/07 1,200 1,210 1,144 1,145 100,700
2018/02/06 1,187 1,187 1,136 1,174 145,900
2018/02/05 1,199 1,209 1,188 1,207 85,100
2018/02/02 1,205 1,222 1,201 1,215 91,100
2018/02/01 1,203 1,210 1,185 1,205 189,200
2018/01/31 1,278 1,281 1,210 1,215 306,800
2018/01/30 1,340 1,340 1,288 1,288 101,500
2018/01/29 1,342 1,349 1,336 1,339 33,200
2018/01/26 1,351 1,363 1,340 1,341 50,700
2018/01/25 1,390 1,392 1,350 1,353 55,600
2018/01/24 1,375 1,385 1,374 1,383 42,900
2018/01/23 1,357 1,381 1,357 1,377 37,100
2018/01/22 1,372 1,376 1,352 1,357 43,100
2018/01/19 1,343 1,378 1,343 1,372 81,900
2018/01/18 1,349 1,364 1,339 1,341 94,400
2018/01/17 1,317 1,341 1,317 1,334 107,200
2018/01/16 1,314 1,319 1,304 1,311 49,000
2018/01/15 1,295 1,314 1,288 1,303 54,200
2018/01/12 1,265 1,287 1,263 1,286 66,900
2018/01/11 1,277 1,280 1,257 1,265 127,100
2018/01/10 1,301 1,302 1,269 1,281 160,300
2018/01/09 1,350 1,354 1,305 1,306 174,700
2018/01/05 1,380 1,382 1,339 1,359 116,300
2018/01/04 1,389 1,400 1,369 1,386 124,200

このページの先頭へ