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
2019/12/30 915 922 911 918 27,500
2019/12/27 922 923 916 921 16,600
2019/12/26 917 922 914 921 30,400
2019/12/25 929 929 920 920 24,800
2019/12/24 929 929 924 929 30,900
2019/12/23 929 930 925 929 23,500
2019/12/20 936 938 925 931 27,500
2019/12/19 927 937 925 936 32,500
2019/12/18 929 929 921 927 24,100
2019/12/17 912 929 912 929 54,500
2019/12/16 911 916 910 911 39,200
2019/12/13 915 917 907 911 71,800
2019/12/12 910 910 905 909 29,800
2019/12/11 907 912 907 910 29,100
2019/12/10 907 915 905 910 40,600
2019/12/09 910 912 904 907 24,500
2019/12/06 903 907 900 907 20,400
2019/12/05 904 906 901 903 31,200
2019/12/04 898 905 896 904 30,500
2019/12/03 901 905 894 901 43,000
2019/12/02 910 910 902 905 21,900
2019/11/29 910 916 905 910 28,900
2019/11/28 905 910 901 910 23,700
2019/11/27 895 904 894 903 57,000
2019/11/26 905 907 895 895 45,700
2019/11/25 912 914 897 905 47,500
2019/11/22 909 916 899 903 25,400
2019/11/21 903 905 891 905 29,900
2019/11/20 905 906 896 901 31,000
2019/11/19 909 909 902 903 16,900
2019/11/18 911 911 899 903 31,800
2019/11/15 915 916 905 910 24,500
2019/11/14 917 918 906 910 25,500
2019/11/13 924 924 916 917 21,700
2019/11/12 929 929 912 919 31,500
2019/11/11 927 930 918 920 30,200
2019/11/08 934 936 909 913 54,600
2019/11/07 933 933 926 932 21,900
2019/11/06 933 935 927 929 17,800
2019/11/05 915 932 912 932 62,900
2019/11/01 907 914 899 906 40,100
2019/10/31 900 900 889 893 21,900
2019/10/30 897 900 887 900 42,300
2019/10/29 900 901 896 896 40,300
2019/10/28 910 910 898 906 23,600
2019/10/25 910 916 908 912 45,400
2019/10/24 914 914 906 909 22,000
2019/10/23 913 916 903 908 28,100
2019/10/21 905 910 901 905 11,200
2019/10/18 905 918 899 905 20,600
2019/10/17 905 907 898 904 27,100
2019/10/16 910 914 895 904 63,900
2019/10/15 900 901 892 897 22,900
2019/10/11 900 900 883 891 43,400
2019/10/10 895 907 890 900 31,800
2019/10/09 890 896 888 895 40,300
2019/10/08 893 904 891 893 37,800
2019/10/07 887 892 886 889 22,800
2019/10/04 890 893 882 888 23,000
2019/10/03 890 892 883 889 29,700
2019/10/02 894 904 894 896 28,100
2019/10/01 897 901 891 895 16,800
2019/09/30 897 897 886 890 21,500
2019/09/27 914 914 889 897 31,700
2019/09/26 916 918 901 905 34,100
2019/09/25 913 913 906 912 26,800
2019/09/24 905 913 901 912 27,800
2019/09/20 918 921 896 897 50,100
2019/09/19 919 924 908 914 42,200
2019/09/18 922 923 905 918 51,800
2019/09/17 920 923 916 917 25,700
2019/09/13 915 920 912 920 47,500
2019/09/12 909 917 906 910 29,800
2019/09/11 907 908 896 905 36,600
2019/09/10 893 907 892 907 28,500
2019/09/09 883 893 883 893 12,100
2019/09/06 890 890 880 883 11,000
2019/09/05 882 892 880 890 19,100
2019/09/04 887 887 880 880 15,700
2019/09/03 877 887 877 886 17,100
2019/09/02 896 896 877 883 25,800
2019/08/30 885 902 885 900 38,100
2019/08/29 878 887 870 886 20,000
2019/08/28 873 887 869 878 29,600
2019/08/27 870 882 867 871 43,600
2019/08/26 884 884 860 862 53,400
2019/08/23 885 894 880 891 34,800
2019/08/22 895 895 882 885 12,100
2019/08/21 884 891 884 886 8,000
2019/08/20 888 900 888 898 22,000
2019/08/19 881 895 881 891 13,900
2019/08/16 880 887 877 878 22,100
2019/08/15 875 887 868 885 22,900
2019/08/14 888 888 878 888 32,200
2019/08/13 894 894 876 879 39,500
2019/08/09 901 903 892 894 21,800
2019/08/08 898 901 894 898 27,100
2019/08/07 899 905 896 900 27,100
2019/08/06 898 903 885 900 52,800
2019/08/05 919 919 900 907 44,800
2019/08/02 930 930 913 921 52,500
2019/08/01 942 944 931 934 44,000
2019/07/31 949 957 942 944 44,800
2019/07/30 964 967 949 957 60,800
2019/07/29 955 957 950 957 25,100
2019/07/26 956 969 950 953 66,600
2019/07/25 961 972 950 967 88,000
2019/07/24 959 965 950 963 43,200
2019/07/23 952 961 947 957 63,700
2019/07/22 976 981 948 954 98,000
2019/07/19 964 988 963 987 37,800
2019/07/18 993 1,001 959 964 94,400
2019/07/17 999 1,007 988 999 81,400
2019/07/16 988 1,001 988 1,001 71,800
2019/07/12 986 998 984 994 109,700
2019/07/11 973 987 973 986 33,800
2019/07/10 994 995 972 977 122,700
2019/07/09 1,003 1,007 988 993 35,400
2019/07/08 982 1,008 980 1,003 54,200
2019/07/05 988 994 971 986 44,600
2019/07/04 990 995 981 988 39,200
2019/07/03 971 989 971 988 51,100
2019/07/02 976 984 970 971 43,700
2019/07/01 989 989 969 976 38,900
2019/06/28 966 988 965 980 56,400
2019/06/27 970 973 956 966 22,300
2019/06/26 964 976 946 971 53,600
2019/06/25 961 968 955 966 42,700
2019/06/24 972 973 956 960 26,900
2019/06/21 977 986 969 969 77,200
2019/06/20 965 971 955 970 77,200
2019/06/19 963 965 953 964 64,600
2019/06/18 968 977 954 960 86,800
2019/06/17 963 993 963 967 122,400
2019/06/14 966 975 950 963 197,400
2019/06/13 950 962 948 953 118,900
2019/06/12 948 966 947 956 109,300
2019/06/11 984 1,000 945 951 337,400
2019/06/10 969 1,000 947 954 263,900
2019/06/07 955 970 944 961 85,900
2019/06/06 961 968 940 950 120,000
2019/06/05 984 984 959 966 48,400
2019/06/04 988 988 960 969 52,400
2019/06/03 991 1,002 984 988 21,900
2019/05/31 994 1,011 994 999 60,500
2019/05/30 1,006 1,010 992 1,001 24,000
2019/05/29 1,000 1,018 996 1,011 58,700
2019/05/28 1,001 1,001 993 1,001 36,500
2019/05/27 1,000 1,001 993 1,001 27,300
2019/05/24 1,001 1,008 992 1,003 56,100
2019/05/23 1,018 1,034 1,011 1,012 23,500
2019/05/22 1,040 1,040 1,018 1,018 26,300
2019/05/21 1,042 1,048 1,036 1,047 10,300
2019/05/20 1,050 1,051 1,037 1,047 21,100
2019/05/17 1,048 1,057 1,045 1,050 22,300
2019/05/16 1,061 1,061 1,040 1,047 14,900
2019/05/15 1,066 1,066 1,046 1,061 12,400
2019/05/14 1,060 1,060 1,037 1,053 23,000
2019/05/13 1,064 1,077 995 1,067 78,800
2019/05/10 1,076 1,109 1,067 1,084 63,600
2019/05/09 1,076 1,087 1,048 1,076 57,600
2019/05/08 1,095 1,096 1,075 1,082 24,400
2019/05/07 1,108 1,111 1,090 1,096 19,800
2019/04/26 1,121 1,121 1,097 1,108 34,500
2019/04/25 1,115 1,131 1,115 1,130 28,300
2019/04/24 1,108 1,118 1,107 1,113 16,100
2019/04/23 1,106 1,117 1,093 1,107 17,400
2019/04/22 1,092 1,115 1,088 1,107 21,700
2019/04/19 1,091 1,103 1,078 1,097 25,400
2019/04/18 1,100 1,100 1,077 1,082 18,500
2019/04/17 1,112 1,112 1,092 1,105 22,300
2019/04/16 1,109 1,114 1,098 1,107 13,300
2019/04/15 1,104 1,121 1,104 1,115 27,900
2019/04/12 1,116 1,116 1,091 1,095 16,100
2019/04/11 1,081 1,114 1,079 1,098 36,900
2019/04/10 1,087 1,090 1,075 1,081 15,300
2019/04/09 1,100 1,107 1,077 1,088 30,900
2019/04/08 1,113 1,116 1,096 1,098 13,300
2019/04/05 1,131 1,136 1,116 1,122 15,000
2019/04/04 1,110 1,130 1,101 1,126 27,700
2019/04/03 1,103 1,113 1,092 1,108 22,600
2019/04/02 1,137 1,137 1,097 1,108 88,100
2019/04/01 1,154 1,163 1,140 1,141 40,200
2019/03/29 1,151 1,155 1,132 1,148 34,200
2019/03/28 1,174 1,174 1,140 1,153 49,900
2019/03/27 1,129 1,175 1,129 1,172 79,800
2019/03/26 1,130 1,164 1,130 1,164 135,200
2019/03/25 1,150 1,150 1,121 1,123 86,100
2019/03/22 1,160 1,160 1,143 1,159 40,500
2019/03/20 1,148 1,163 1,142 1,150 47,500
2019/03/19 1,159 1,162 1,146 1,149 36,600
2019/03/18 1,131 1,170 1,130 1,164 85,300
2019/03/15 1,104 1,134 1,100 1,127 62,000
2019/03/14 1,105 1,107 1,097 1,101 20,700
2019/03/13 1,105 1,117 1,103 1,105 21,600
2019/03/12 1,091 1,114 1,091 1,113 23,400
2019/03/11 1,103 1,115 1,089 1,094 29,000
2019/03/08 1,110 1,110 1,078 1,103 57,100
2019/03/07 1,122 1,129 1,116 1,124 33,100
2019/03/06 1,102 1,133 1,099 1,122 62,700
2019/03/05 1,103 1,113 1,101 1,106 22,000
2019/03/04 1,100 1,110 1,098 1,104 33,200
2019/03/01 1,101 1,108 1,091 1,100 42,000
2019/02/28 1,102 1,121 1,101 1,108 62,300
2019/02/27 1,112 1,121 1,102 1,102 59,500
2019/02/26 1,116 1,121 1,101 1,114 43,100
2019/02/25 1,096 1,122 1,090 1,118 49,500
2019/02/22 1,110 1,114 1,098 1,110 31,000
2019/02/21 1,116 1,122 1,106 1,110 26,100
2019/02/20 1,113 1,128 1,112 1,116 18,300
2019/02/19 1,124 1,127 1,109 1,113 15,400
2019/02/18 1,110 1,126 1,100 1,126 34,800
2019/02/15 1,095 1,109 1,083 1,109 18,600
2019/02/14 1,090 1,116 1,090 1,103 29,700
2019/02/13 1,090 1,099 1,085 1,095 75,600
2019/02/12 1,084 1,096 1,075 1,091 80,200
2019/02/08 1,073 1,089 1,060 1,083 84,600
2019/02/07 1,088 1,088 1,067 1,083 36,500
2019/02/06 1,103 1,104 1,088 1,094 51,700
2019/02/05 1,116 1,121 1,098 1,108 61,700
2019/02/04 1,098 1,129 1,098 1,110 66,400
2019/02/01 1,081 1,098 1,075 1,083 49,500
2019/01/31 1,100 1,117 1,077 1,093 86,500
2019/01/30 1,081 1,095 1,056 1,062 70,900
2019/01/29 1,070 1,081 1,058 1,081 44,300
2019/01/28 1,090 1,090 1,071 1,076 25,500
2019/01/25 1,089 1,112 1,077 1,095 69,100
2019/01/24 1,055 1,088 1,047 1,076 90,300
2019/01/23 1,043 1,055 1,024 1,050 39,700
2019/01/22 1,078 1,087 1,041 1,049 44,500
2019/01/21 1,085 1,091 1,061 1,068 50,200
2019/01/18 1,100 1,106 1,083 1,088 62,200
2019/01/17 1,106 1,119 1,099 1,107 65,300
2019/01/16 1,097 1,116 1,094 1,104 90,500
2019/01/15 1,067 1,084 1,053 1,079 57,900
2019/01/11 1,100 1,110 1,082 1,088 72,300
2019/01/10 1,099 1,128 1,092 1,097 112,100
2019/01/09 1,090 1,111 1,067 1,099 127,000
2019/01/08 1,113 1,119 1,090 1,092 64,100
2019/01/07 1,115 1,138 1,104 1,111 46,900
2019/01/04 1,112 1,112 1,069 1,100 89,900

このページの先頭へ