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
2023/12/29 807 810 798 805 103,500
2023/12/28 791 816 787 813 153,800
2023/12/27 780 788 777 788 289,800
2023/12/26 790 793 776 777 168,300
2023/12/25 800 800 790 792 135,600
2023/12/22 800 808 788 796 188,200
2023/12/21 798 805 789 796 320,700
2023/12/20 820 825 812 812 244,100
2023/12/19 820 824 814 823 226,100
2023/12/18 832 833 815 824 142,400
2023/12/15 842 842 828 828 86,800
2023/12/14 863 863 841 846 142,600
2023/12/13 855 871 855 863 165,500
2023/12/12 863 869 855 855 76,900
2023/12/11 854 860 849 859 55,000
2023/12/08 864 867 847 851 124,700
2023/12/07 880 881 863 867 146,700
2023/12/06 893 898 883 893 92,300
2023/12/05 889 898 885 893 79,700
2023/12/04 889 906 888 894 110,900
2023/12/01 893 894 877 881 136,900
2023/11/30 900 909 893 895 83,200
2023/11/29 892 913 885 900 130,100
2023/11/28 894 904 890 892 57,800
2023/11/27 906 909 892 893 142,600
2023/11/24 919 924 906 906 86,300
2023/11/22 905 929 903 916 70,700
2023/11/21 920 922 908 918 82,400
2023/11/20 929 947 916 916 124,200
2023/11/17 902 929 902 927 88,000
2023/11/16 910 924 895 913 168,700
2023/11/15 884 909 880 901 458,100
2023/11/14 819 830 812 828 60,900
2023/11/13 837 839 813 813 95,500
2023/11/10 830 841 821 841 106,900
2023/11/09 835 845 825 845 142,300
2023/11/08 873 880 832 840 332,200
2023/11/07 910 913 884 888 119,000
2023/11/06 886 920 883 918 287,900
2023/11/02 880 909 875 883 321,200
2023/11/01 851 852 829 843 251,300
2023/10/31 828 836 818 836 126,100
2023/10/30 851 853 821 828 278,400
2023/10/27 854 871 851 866 99,200
2023/10/26 854 858 842 847 61,400
2023/10/25 857 866 850 858 67,000
2023/10/24 828 855 823 852 102,700
2023/10/23 830 831 821 823 67,500
2023/10/20 830 840 823 838 86,500
2023/10/19 842 846 836 838 51,000
2023/10/18 855 860 837 850 76,200
2023/10/17 860 870 841 856 59,100
2023/10/16 874 874 851 854 97,400
2023/10/13 885 892 877 879 57,200
2023/10/12 897 897 882 892 69,300
2023/10/11 912 912 893 893 74,100
2023/10/10 907 914 898 914 73,200
2023/10/06 898 908 883 904 65,900
2023/10/05 880 908 880 889 95,600
2023/10/04 866 887 861 865 125,400
2023/10/03 898 905 875 881 117,400
2023/10/02 902 918 898 900 113,300
2023/09/29 910 916 890 897 163,500
2023/09/28 906 914 901 907 140,400
2023/09/27 910 913 899 913 163,200
2023/09/26 928 928 907 912 183,900
2023/09/25 926 946 919 943 62,000
2023/09/22 937 940 918 930 173,200
2023/09/21 928 955 927 952 79,600
2023/09/20 940 944 928 928 66,200
2023/09/19 944 944 927 943 105,900
2023/09/15 959 960 950 954 59,300
2023/09/14 962 969 949 954 36,100
2023/09/13 973 980 955 962 68,300
2023/09/12 1,003 1,003 976 981 55,400
2023/09/11 980 1,012 980 1,003 137,600
2023/09/08 971 985 967 972 73,500
2023/09/07 958 995 949 981 111,100
2023/09/06 960 972 943 972 99,800
2023/09/05 932 965 932 954 218,400
2023/09/04 904 921 904 921 116,200
2023/09/01 902 910 891 901 177,700
2023/08/31 900 909 888 893 163,200
2023/08/30 935 935 898 900 253,300
2023/08/29 932 934 926 934 32,000
2023/08/28 926 933 926 929 27,700
2023/08/25 928 929 921 924 39,300
2023/08/24 932 938 932 933 32,900
2023/08/23 928 933 924 932 14,800
2023/08/22 935 935 923 925 27,500
2023/08/21 930 942 930 932 28,600
2023/08/18 935 947 931 939 54,300
2023/08/17 933 938 911 937 56,000
2023/08/16 942 943 932 935 56,800
2023/08/15 935 949 930 945 72,700
2023/08/14 934 939 925 925 65,200
2023/08/10 911 927 910 927 73,500
2023/08/09 919 919 904 911 63,400
2023/08/08 933 937 912 927 56,700
2023/08/07 917 937 907 936 69,200
2023/08/04 908 927 904 917 57,600
2023/08/03 921 924 892 913 234,000
2023/08/02 987 989 925 929 455,100
2023/08/01 1,033 1,047 999 1,010 234,000
2023/07/31 1,024 1,035 1,007 1,017 137,300
2023/07/28 1,022 1,022 998 1,006 87,600
2023/07/27 1,026 1,044 1,022 1,022 65,900
2023/07/26 1,022 1,042 1,020 1,030 106,800
2023/07/25 977 1,035 977 1,031 297,200
2023/07/24 938 980 934 971 164,800
2023/07/21 936 940 929 929 53,900
2023/07/20 938 943 934 936 71,500
2023/07/19 917 934 909 930 86,100
2023/07/18 908 915 901 911 47,400
2023/07/14 922 922 890 895 93,300
2023/07/13 923 929 913 914 60,000
2023/07/12 942 947 923 923 106,200
2023/07/11 969 971 938 939 93,900
2023/07/10 979 984 964 971 75,400
2023/07/07 961 983 960 979 73,900
2023/07/06 985 995 962 967 87,600
2023/07/05 1,007 1,007 984 991 81,800
2023/07/04 1,016 1,033 1,016 1,022 46,900
2023/07/03 1,022 1,035 1,017 1,024 42,600
2023/06/30 1,008 1,028 1,008 1,022 44,300
2023/06/29 1,033 1,034 1,008 1,016 44,900
2023/06/28 1,017 1,035 1,017 1,030 54,400
2023/06/27 1,024 1,028 1,000 1,011 45,800
2023/06/26 1,033 1,050 1,019 1,035 101,800
2023/06/23 1,027 1,049 1,007 1,033 117,300
2023/06/22 1,005 1,025 1,005 1,023 120,700
2023/06/21 977 1,010 977 1,008 98,900
2023/06/20 966 976 959 973 50,400
2023/06/19 970 971 957 969 58,200
2023/06/16 957 973 957 969 65,600
2023/06/15 969 969 951 955 44,000
2023/06/14 952 970 952 969 58,200
2023/06/13 970 970 950 950 52,600
2023/06/12 963 973 958 969 51,600
2023/06/09 989 989 959 962 102,900
2023/06/08 988 997 970 978 63,000
2023/06/07 1,005 1,010 984 988 81,100
2023/06/06 1,000 1,020 1,000 1,002 62,200
2023/06/05 1,008 1,020 1,000 1,011 88,500
2023/06/02 999 1,026 999 1,016 39,700
2023/06/01 1,016 1,022 991 995 57,500
2023/05/31 1,033 1,040 1,012 1,026 83,900
2023/05/30 1,055 1,055 1,034 1,045 77,300
2023/05/29 1,035 1,066 1,029 1,046 83,600
2023/05/26 1,041 1,054 1,018 1,050 161,100
2023/05/25 983 1,066 970 1,055 459,500
2023/05/24 948 988 938 969 173,100
2023/05/23 979 980 943 948 119,400
2023/05/22 994 998 981 986 77,300
2023/05/19 997 999 989 994 79,500
2023/05/18 998 1,000 983 993 73,000
2023/05/17 1,000 1,007 991 995 85,500
2023/05/16 989 1,008 983 998 146,800
2023/05/15 969 989 945 987 147,500
2023/05/12 990 990 932 960 367,200
2023/05/11 962 1,022 962 998 672,800
2023/05/10 896 902 883 891 101,300
2023/05/09 893 899 881 891 57,200
2023/05/08 900 900 889 894 86,500
2023/05/02 900 906 892 896 70,200
2023/05/01 894 917 891 897 147,700
2023/04/28 868 883 862 879 60,200
2023/04/27 862 865 853 860 44,700
2023/04/26 867 874 857 868 50,300
2023/04/25 868 880 864 874 67,700
2023/04/24 867 872 861 865 49,800
2023/04/21 853 863 843 860 61,300
2023/04/20 851 866 851 853 50,000
2023/04/19 860 868 855 857 81,500
2023/04/18 835 865 834 860 135,500
2023/04/17 845 858 820 827 72,600
2023/04/14 818 850 814 845 179,000
2023/04/13 778 811 775 808 159,100
2023/04/12 777 780 773 775 62,500
2023/04/11 793 797 774 784 65,300
2023/04/10 798 800 789 793 66,700
2023/04/07 802 816 801 802 48,100
2023/04/06 806 817 801 801 77,800
2023/04/05 850 850 811 811 124,200
2023/04/04 822 856 822 855 196,800
2023/04/03 820 829 814 820 109,700
2023/03/31 789 831 785 827 172,100
2023/03/30 771 787 762 787 239,000
2023/03/29 781 792 780 789 274,900
2023/03/28 787 798 780 782 95,800
2023/03/27 788 802 784 784 161,800
2023/03/24 772 806 772 803 224,500
2023/03/23 768 787 768 787 79,700
2023/03/22 750 769 744 762 135,000
2023/03/20 752 754 733 735 156,200
2023/03/17 751 767 734 767 371,600
2023/03/16 766 771 755 763 75,300
2023/03/15 785 790 777 781 89,400
2023/03/14 787 792 770 785 136,700
2023/03/13 798 802 785 802 164,200
2023/03/10 801 817 794 813 354,700
2023/03/09 824 827 804 813 128,200
2023/03/08 843 846 828 831 88,200
2023/03/07 812 861 804 856 157,100
2023/03/06 848 858 820 822 176,400
2023/03/03 897 897 836 849 844,300
2023/03/02 786 793 782 789 55,000
2023/03/01 767 786 765 786 44,400
2023/02/28 763 777 761 771 35,900
2023/02/27 751 767 751 763 81,800
2023/02/24 743 748 734 747 148,100
2023/02/22 758 759 743 746 73,000
2023/02/21 779 781 762 765 46,300
2023/02/20 764 779 764 774 29,500
2023/02/17 760 769 760 763 88,600
2023/02/16 769 776 768 770 48,200
2023/02/15 769 775 765 766 31,500
2023/02/14 793 796 769 773 35,600
2023/02/13 769 788 768 784 49,300
2023/02/10 758 770 758 766 60,700
2023/02/09 750 761 746 757 36,500
2023/02/08 743 753 742 752 39,200
2023/02/07 752 769 741 742 66,300
2023/02/06 749 762 745 752 84,900
2023/02/03 785 808 748 748 153,500
2023/02/02 785 830 777 784 391,800
2023/02/01 742 753 742 750 53,700
2023/01/31 747 747 736 740 37,700
2023/01/30 734 756 734 750 54,200
2023/01/27 750 752 730 734 126,400
2023/01/26 777 778 757 757 66,000
2023/01/25 779 785 775 778 52,900
2023/01/24 776 783 770 779 39,800
2023/01/23 772 780 768 774 23,400
2023/01/20 760 775 760 771 28,200
2023/01/19 761 765 758 760 16,600
2023/01/18 744 765 742 763 39,500
2023/01/17 740 747 740 743 17,000
2023/01/16 740 743 735 741 24,100
2023/01/13 736 745 736 740 29,900
2023/01/12 740 742 734 740 25,100
2023/01/11 741 745 739 741 15,700
2023/01/10 744 749 738 739 29,300
2023/01/06 739 746 737 740 40,600
2023/01/05 741 741 725 731 45,900
2023/01/04 775 775 740 740 57,400

このページの先頭へ