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
2022/12/30 770 783 768 773 51,000
2022/12/29 763 771 756 770 37,800
2022/12/28 760 770 756 764 36,800
2022/12/27 757 767 755 760 26,000
2022/12/26 771 771 755 757 29,700
2022/12/23 735 757 732 756 46,200
2022/12/22 733 739 723 739 45,600
2022/12/21 723 734 723 727 68,000
2022/12/20 728 732 715 722 124,200
2022/12/19 726 726 716 718 35,800
2022/12/16 750 753 731 731 51,900
2022/12/15 760 764 747 754 48,700
2022/12/14 765 772 761 768 42,000
2022/12/13 778 779 765 765 41,200
2022/12/12 781 788 772 778 37,200
2022/12/09 760 785 757 782 36,400
2022/12/08 789 790 761 761 57,700
2022/12/07 790 797 786 789 24,700
2022/12/06 797 805 790 792 38,900
2022/12/05 790 817 790 798 74,900
2022/12/02 786 791 774 782 48,200
2022/12/01 797 808 778 789 54,100
2022/11/30 813 819 795 800 53,900
2022/11/29 806 828 796 824 92,500
2022/11/28 778 811 773 806 107,500
2022/11/25 770 775 761 773 32,600
2022/11/24 761 775 760 770 51,400
2022/11/22 736 756 735 756 47,900
2022/11/21 750 755 733 734 43,400
2022/11/18 728 749 728 742 35,700
2022/11/17 729 734 723 726 21,900
2022/11/16 721 735 721 727 41,200
2022/11/15 716 725 709 716 29,300
2022/11/14 732 734 722 723 38,900
2022/11/11 734 734 720 734 41,400
2022/11/10 736 742 716 719 151,100
2022/11/09 761 788 755 766 146,100
2022/11/08 738 762 723 752 82,200
2022/11/07 739 746 721 741 60,400
2022/11/04 715 740 710 740 77,400
2022/11/02 699 718 686 715 99,200
2022/11/01 701 704 676 679 87,400
2022/10/31 709 709 700 705 52,100
2022/10/28 701 709 694 699 155,000
2022/10/27 705 719 701 708 33,600
2022/10/26 725 725 705 705 31,700
2022/10/25 736 736 723 725 44,200
2022/10/24 759 759 726 733 60,700
2022/10/21 759 767 747 748 35,900
2022/10/20 760 763 752 759 30,600
2022/10/19 745 766 742 764 64,300
2022/10/18 738 747 737 747 25,400
2022/10/17 735 749 735 738 36,500
2022/10/14 730 745 724 745 73,200
2022/10/13 719 723 710 715 47,000
2022/10/12 695 725 695 721 69,800
2022/10/11 725 727 696 696 101,500
2022/10/07 703 732 696 728 108,100
2022/10/06 716 729 706 708 82,100
2022/10/05 740 753 721 721 114,300
2022/10/04 714 733 710 730 102,900
2022/10/03 700 703 675 697 42,500
2022/09/30 715 733 710 710 128,200
2022/09/29 711 714 702 714 62,600
2022/09/28 695 699 680 699 69,700
2022/09/27 685 700 680 690 50,500
2022/09/26 680 686 679 680 61,400
2022/09/22 659 686 659 680 46,400
2022/09/21 679 679 653 665 66,800
2022/09/20 701 704 678 680 49,700
2022/09/16 698 716 698 705 108,900
2022/09/15 678 698 675 698 69,500
2022/09/14 665 682 655 677 60,300
2022/09/13 650 671 650 671 58,600
2022/09/12 642 650 642 650 22,100
2022/09/09 659 662 640 640 65,600
2022/09/08 628 664 625 664 147,400
2022/09/07 616 628 610 625 47,700
2022/09/06 616 621 612 620 25,400
2022/09/05 612 616 608 616 32,500
2022/09/02 616 618 609 611 26,300
2022/09/01 615 621 612 613 25,300
2022/08/31 615 620 614 618 24,500
2022/08/30 619 625 616 622 22,500
2022/08/29 618 624 605 615 58,800
2022/08/26 621 627 621 624 24,700
2022/08/25 630 630 623 625 24,300
2022/08/24 630 631 623 627 38,100
2022/08/23 606 633 604 630 122,400
2022/08/22 596 606 594 604 20,400
2022/08/19 600 605 598 598 19,200
2022/08/18 602 606 598 603 23,500
2022/08/17 602 608 598 606 45,600
2022/08/16 609 610 599 599 39,700
2022/08/15 623 623 606 613 50,500
2022/08/12 614 623 614 623 37,800
2022/08/10 611 619 611 614 39,700
2022/08/09 609 615 607 611 22,200
2022/08/08 608 615 603 606 33,800
2022/08/05 606 611 603 610 45,200
2022/08/04 622 622 604 606 60,300
2022/08/03 622 637 620 622 68,500
2022/08/02 603 622 603 622 170,600
2022/08/01 622 634 614 633 107,700
2022/07/29 622 622 613 614 37,200
2022/07/28 619 623 609 620 78,300
2022/07/27 620 623 612 614 25,300
2022/07/26 607 622 607 621 40,500
2022/07/25 618 618 604 607 38,200
2022/07/22 620 621 615 615 60,900
2022/07/21 610 623 610 619 46,200
2022/07/20 610 610 607 610 21,600
2022/07/19 597 605 596 605 30,000
2022/07/15 603 603 595 597 46,600
2022/07/14 602 605 599 605 66,300
2022/07/13 613 614 600 604 52,300
2022/07/12 632 632 609 614 77,900
2022/07/11 617 634 617 632 96,900
2022/07/08 605 625 605 616 127,100
2022/07/07 600 605 583 604 92,700
2022/07/06 600 604 598 602 55,500
2022/07/05 602 608 599 605 44,200
2022/07/04 603 607 600 601 46,200
2022/07/01 600 604 595 604 75,900
2022/06/30 628 628 602 603 72,500
2022/06/29 603 632 600 632 178,400
2022/06/28 595 607 594 607 90,600
2022/06/27 574 600 571 591 95,000
2022/06/24 576 576 563 564 24,200
2022/06/23 565 576 564 576 38,200
2022/06/22 576 576 552 561 48,300
2022/06/21 552 571 552 571 39,400
2022/06/20 544 553 542 551 35,000
2022/06/17 540 549 540 540 37,800
2022/06/16 549 559 549 559 36,200
2022/06/15 557 559 541 541 48,700
2022/06/14 554 564 550 557 54,100
2022/06/13 566 577 561 561 38,000
2022/06/10 575 588 571 576 51,900
2022/06/09 575 578 572 575 32,400
2022/06/08 579 579 568 575 61,700
2022/06/07 589 589 575 579 52,000
2022/06/06 605 606 589 592 71,500
2022/06/03 615 625 610 610 88,200
2022/06/02 590 606 585 605 87,800
2022/06/01 594 594 587 593 66,900
2022/05/31 592 599 591 594 76,200
2022/05/30 578 593 578 592 164,900
2022/05/27 560 577 559 577 153,200
2022/05/26 537 554 537 549 103,400
2022/05/25 531 535 527 535 48,300
2022/05/24 548 552 533 533 41,300
2022/05/23 536 545 533 545 74,300
2022/05/20 527 531 525 531 32,800
2022/05/19 523 528 522 527 39,500
2022/05/18 522 530 522 530 29,400
2022/05/17 529 529 522 525 42,100
2022/05/16 537 537 525 529 38,600
2022/05/13 520 533 520 533 63,300
2022/05/12 517 529 517 520 55,900
2022/05/11 518 539 518 521 169,900
2022/05/10 513 516 505 516 88,400
2022/05/09 511 514 507 514 59,100
2022/05/06 507 514 505 511 75,100
2022/05/02 503 506 499 499 50,800
2022/04/28 497 504 494 504 51,900
2022/04/27 485 499 485 499 103,900
2022/04/26 486 491 486 491 14,900
2022/04/25 484 489 482 487 35,500
2022/04/22 491 491 486 488 18,900
2022/04/21 488 494 488 494 32,900
2022/04/20 494 495 488 488 36,900
2022/04/19 486 493 483 489 36,100
2022/04/18 481 484 477 481 44,400
2022/04/15 483 487 482 485 40,700
2022/04/14 485 491 485 487 18,100
2022/04/13 482 486 480 484 37,700
2022/04/12 491 493 481 482 61,200
2022/04/11 498 500 490 491 54,900
2022/04/08 501 502 491 495 64,300
2022/04/07 498 502 495 500 59,800
2022/04/06 504 505 499 499 57,400
2022/04/05 497 507 497 506 103,200
2022/04/04 495 499 490 496 80,200
2022/04/01 500 500 489 493 61,500
2022/03/31 501 505 496 499 61,400
2022/03/30 500 501 490 501 194,800
2022/03/29 521 522 512 516 313,100
2022/03/28 521 524 520 521 122,500
2022/03/25 520 521 515 520 79,300
2022/03/24 518 519 513 518 64,700
2022/03/23 508 520 508 518 120,700
2022/03/22 506 506 498 502 88,500
2022/03/18 500 511 497 501 797,200
2022/03/17 497 504 494 502 112,000
2022/03/16 493 495 486 492 127,500
2022/03/15 486 494 485 493 165,100
2022/03/14 485 489 479 486 136,300
2022/03/11 491 493 482 484 424,900
2022/03/10 481 495 481 495 132,900
2022/03/09 477 482 459 475 313,000
2022/03/08 489 497 479 482 283,600
2022/03/07 499 499 490 493 168,900
2022/03/04 507 508 498 500 314,000
2022/03/03 508 511 504 507 86,100
2022/03/02 507 510 505 508 141,500
2022/03/01 517 517 512 515 98,400
2022/02/28 511 518 509 516 120,600
2022/02/25 512 514 507 510 180,400
2022/02/24 508 512 503 511 117,400
2022/02/22 508 515 506 512 52,700
2022/02/21 516 517 508 511 129,700
2022/02/18 520 525 519 520 97,700
2022/02/17 521 526 519 521 98,800
2022/02/16 534 537 528 531 80,400
2022/02/15 537 538 524 525 66,900
2022/02/14 522 533 520 532 86,600
2022/02/10 519 522 517 522 44,300
2022/02/09 519 520 514 516 43,300
2022/02/08 519 523 518 519 45,500
2022/02/07 514 518 513 516 39,100
2022/02/04 515 518 512 517 65,000
2022/02/03 523 524 516 516 35,300
2022/02/02 515 524 515 523 32,900
2022/02/01 524 526 513 515 48,200
2022/01/31 518 522 518 519 31,500
2022/01/28 517 519 514 518 50,600
2022/01/27 519 519 505 505 95,600
2022/01/26 516 519 514 514 20,900
2022/01/25 522 522 512 515 37,700
2022/01/24 517 522 515 521 33,700
2022/01/21 508 517 508 517 60,600
2022/01/20 508 515 506 510 32,600
2022/01/19 511 517 507 508 60,000
2022/01/18 512 519 511 513 34,100
2022/01/17 510 514 509 512 38,700
2022/01/14 513 514 508 511 65,800
2022/01/13 518 519 513 514 43,400
2022/01/12 516 525 516 521 37,300
2022/01/11 514 516 510 512 87,200
2022/01/07 513 520 512 513 77,400
2022/01/06 518 521 514 517 46,300
2022/01/05 524 524 516 518 90,700
2022/01/04 522 526 518 523 43,800

このページの先頭へ