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
2020/12/30 537 542 529 541 49,100
2020/12/29 524 543 523 540 67,900
2020/12/28 522 527 519 522 103,200
2020/12/25 524 525 519 525 68,900
2020/12/24 521 527 519 524 65,500
2020/12/23 525 525 518 519 84,000
2020/12/22 533 533 524 525 97,900
2020/12/21 536 537 532 536 52,000
2020/12/18 536 539 533 539 32,100
2020/12/17 544 544 533 536 74,700
2020/12/16 546 551 542 544 43,700
2020/12/15 545 553 543 546 38,000
2020/12/14 544 548 541 544 46,700
2020/12/11 539 548 538 544 61,100
2020/12/10 535 540 535 539 25,100
2020/12/09 540 540 533 535 42,600
2020/12/08 543 543 537 540 28,900
2020/12/07 540 542 535 542 61,400
2020/12/04 536 539 533 533 51,500
2020/12/03 533 541 533 536 48,000
2020/12/02 541 544 535 538 35,000
2020/12/01 531 534 525 533 64,900
2020/11/30 545 545 531 531 64,700
2020/11/27 540 550 539 548 41,600
2020/11/26 543 543 536 540 46,800
2020/11/25 555 557 543 543 58,400
2020/11/24 559 562 544 545 57,600
2020/11/20 544 552 544 552 17,600
2020/11/19 547 550 544 544 26,800
2020/11/18 552 552 544 544 46,800
2020/11/17 558 560 552 554 31,300
2020/11/16 550 557 547 556 34,300
2020/11/13 552 554 544 549 32,200
2020/11/12 576 576 552 557 65,700
2020/11/11 555 576 553 576 92,000
2020/11/10 547 558 542 549 77,900
2020/11/09 538 538 528 537 46,200
2020/11/06 520 539 520 538 35,200
2020/11/05 528 539 515 515 72,000
2020/11/04 518 534 518 525 77,900
2020/11/02 535 536 504 510 155,300
2020/10/30 558 558 538 540 45,800
2020/10/29 554 558 549 551 46,400
2020/10/28 564 564 554 564 24,900
2020/10/27 556 565 550 565 31,400
2020/10/26 573 574 556 557 53,300
2020/10/23 565 573 562 572 18,800
2020/10/22 570 575 561 565 34,200
2020/10/21 571 573 567 572 14,800
2020/10/20 566 573 564 564 18,900
2020/10/19 563 571 563 567 25,400
2020/10/16 565 568 560 562 31,000
2020/10/15 583 584 562 563 47,000
2020/10/14 585 588 577 579 28,300
2020/10/13 575 591 573 585 52,100
2020/10/12 569 575 566 573 28,800
2020/10/09 570 572 560 569 35,500
2020/10/08 572 572 563 568 30,000
2020/10/07 570 570 561 569 29,400
2020/10/06 578 579 568 573 31,700
2020/10/05 562 579 562 571 40,500
2020/10/02 580 584 558 558 77,100
2020/09/30 571 590 566 577 117,400
2020/09/29 569 571 558 571 67,400
2020/09/28 555 570 554 569 64,700
2020/09/25 565 569 552 552 64,600
2020/09/24 569 570 553 558 71,900
2020/09/23 554 571 549 569 56,400
2020/09/18 555 562 553 556 42,600
2020/09/17 564 565 553 562 34,300
2020/09/16 553 565 546 565 45,100
2020/09/15 553 553 544 552 26,900
2020/09/14 559 567 544 551 61,300
2020/09/11 546 559 538 558 65,600
2020/09/10 539 540 532 540 45,800
2020/09/09 535 539 529 538 44,400
2020/09/08 536 541 530 541 34,000
2020/09/07 538 540 529 537 66,700
2020/09/04 538 541 536 538 26,700
2020/09/03 539 545 538 541 26,100
2020/09/02 539 542 537 541 25,700
2020/09/01 543 543 533 539 38,000
2020/08/31 539 552 539 543 23,200
2020/08/28 554 555 529 538 69,200
2020/08/27 547 552 540 552 47,300
2020/08/26 543 543 537 542 26,300
2020/08/25 547 547 534 542 63,000
2020/08/24 544 545 536 537 50,200
2020/08/21 549 553 538 547 53,600
2020/08/20 555 556 547 549 40,800
2020/08/19 561 561 549 559 49,500
2020/08/18 548 563 546 556 62,900
2020/08/17 570 575 547 548 57,900
2020/08/14 566 581 563 563 57,500
2020/08/13 585 585 555 570 174,300
2020/08/12 585 595 561 581 331,900
2020/08/11 503 526 503 525 74,800
2020/08/07 499 512 498 501 41,900
2020/08/06 498 499 490 498 35,300
2020/08/05 497 497 486 494 31,600
2020/08/04 482 496 478 496 48,100
2020/08/03 480 487 473 480 72,200
2020/07/31 513 518 473 473 219,500
2020/07/30 526 530 514 516 71,800
2020/07/29 544 544 526 526 51,900
2020/07/28 555 555 538 540 31,500
2020/07/27 542 555 533 555 87,000
2020/07/22 547 547 536 540 46,700
2020/07/21 548 548 538 548 37,100
2020/07/20 552 552 539 548 39,400
2020/07/17 554 557 543 553 40,900
2020/07/16 555 563 546 550 50,100
2020/07/15 543 548 535 545 52,400
2020/07/14 550 550 536 538 54,500
2020/07/13 540 557 540 554 94,400
2020/07/10 550 556 532 534 120,600
2020/07/09 560 560 549 550 68,200
2020/07/08 558 568 556 557 59,400
2020/07/07 574 574 552 561 60,800
2020/07/06 571 581 567 575 26,000
2020/07/03 565 575 561 574 44,500
2020/07/02 578 591 569 571 44,300
2020/07/01 600 604 564 568 147,500
2020/06/30 614 618 600 602 45,700
2020/06/29 624 630 603 611 86,600
2020/06/26 627 634 621 626 35,800
2020/06/25 629 632 617 622 55,300
2020/06/24 625 632 621 621 39,800
2020/06/23 610 627 608 621 54,300
2020/06/22 603 610 601 601 42,900
2020/06/19 603 608 596 599 67,200
2020/06/18 610 611 597 603 29,900
2020/06/17 607 612 594 610 77,500
2020/06/16 596 610 590 607 76,700
2020/06/15 603 613 576 576 67,100
2020/06/12 593 605 583 605 122,500
2020/06/11 627 635 602 603 186,200
2020/06/10 630 639 624 634 183,400
2020/06/09 613 632 611 627 241,900
2020/06/08 598 619 592 603 202,600
2020/06/05 565 570 548 568 105,600
2020/06/04 582 582 551 555 186,600
2020/06/03 590 599 568 569 117,700
2020/06/02 542 599 541 591 382,700
2020/06/01 564 567 536 541 155,000
2020/05/29 570 573 550 554 625,900
2020/05/28 563 574 558 570 256,200
2020/05/27 550 561 545 553 214,600
2020/05/26 544 548 537 545 99,900
2020/05/25 524 540 524 540 122,700
2020/05/22 532 533 520 521 97,800
2020/05/21 535 540 526 529 195,100
2020/05/20 527 541 526 529 111,100
2020/05/19 530 530 520 526 196,800
2020/05/18 523 529 511 524 238,800
2020/05/15 547 548 507 524 255,000
2020/05/14 539 551 535 541 75,000
2020/05/13 543 544 525 539 164,600
2020/05/12 567 567 545 546 169,400
2020/05/11 541 570 533 564 112,600
2020/05/08 539 539 526 531 120,400
2020/05/07 532 541 530 539 46,500
2020/05/01 552 553 530 530 66,800
2020/04/30 556 569 552 554 73,400
2020/04/28 551 555 543 554 56,900
2020/04/27 540 551 538 549 80,500
2020/04/24 556 556 534 537 72,300
2020/04/23 545 556 545 555 38,000
2020/04/22 565 567 540 543 75,600
2020/04/21 581 582 564 574 30,100
2020/04/20 571 588 568 584 27,700
2020/04/17 588 591 563 567 51,500
2020/04/16 561 586 561 585 25,300
2020/04/15 578 578 555 566 73,600
2020/04/14 563 577 561 570 42,200
2020/04/13 566 568 558 563 34,400
2020/04/10 560 568 547 566 54,300
2020/04/09 568 574 545 560 69,100
2020/04/08 564 574 552 568 104,900
2020/04/07 552 570 546 564 70,500
2020/04/06 540 557 522 550 65,500
2020/04/03 573 577 535 542 52,100
2020/04/02 590 592 556 556 46,800
2020/04/01 605 613 585 598 84,000
2020/03/31 615 620 607 613 61,000
2020/03/30 652 652 603 617 139,900
2020/03/27 676 692 665 692 196,500
2020/03/26 669 670 635 667 85,300
2020/03/25 680 683 657 679 70,900
2020/03/24 645 645 622 640 68,300
2020/03/23 641 643 607 626 128,300
2020/03/19 580 645 555 645 154,300
2020/03/18 598 611 563 566 91,300
2020/03/17 549 598 541 594 109,800
2020/03/16 570 582 559 560 100,900
2020/03/13 570 582 551 566 156,200
2020/03/12 623 631 604 616 109,400
2020/03/11 642 657 638 642 107,700
2020/03/10 620 643 602 643 97,600
2020/03/09 652 661 630 635 119,500
2020/03/06 689 691 669 669 115,500
2020/03/05 709 719 698 699 127,700
2020/03/04 700 713 700 700 92,600
2020/03/03 745 750 711 711 61,200
2020/03/02 713 745 712 739 82,800
2020/02/28 749 751 723 725 106,500
2020/02/27 756 772 754 761 81,700
2020/02/26 762 766 751 763 49,300
2020/02/25 800 800 769 771 97,500
2020/02/21 801 810 801 806 25,700
2020/02/20 810 814 800 802 39,800
2020/02/19 803 810 803 805 32,500
2020/02/18 818 818 803 803 45,400
2020/02/17 842 842 818 818 72,300
2020/02/14 850 850 842 846 26,600
2020/02/13 846 853 842 851 30,000
2020/02/12 859 859 846 846 55,900
2020/02/10 859 863 855 856 61,100
2020/02/07 849 859 849 859 33,000
2020/02/06 847 854 844 847 80,000
2020/02/05 843 852 840 842 59,500
2020/02/04 841 843 829 843 87,100
2020/02/03 850 852 836 837 87,300
2020/01/31 860 860 848 855 98,900
2020/01/30 867 871 860 867 39,500
2020/01/29 865 867 857 859 77,300
2020/01/28 865 868 862 867 73,400
2020/01/27 882 882 865 866 92,200
2020/01/24 899 900 882 882 79,900
2020/01/23 899 901 896 899 22,900
2020/01/22 903 903 892 898 90,400
2020/01/21 896 899 892 898 49,200
2020/01/20 888 901 888 893 35,300
2020/01/17 911 911 885 885 103,400
2020/01/16 910 916 904 904 16,800
2020/01/15 911 915 903 910 28,500
2020/01/14 920 921 911 911 34,600
2020/01/10 927 930 921 921 24,200
2020/01/09 913 929 913 927 19,100
2020/01/08 921 923 911 911 25,300
2020/01/07 922 932 922 924 25,400
2020/01/06 917 922 911 922 27,900

このページの先頭へ