1377東証P貸借
業種 水産・農林業
サカタのタネ 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
4,495 (23/09/26) | 3,250 (24/05/30) |
年初来高値 | 年初来安値 |
---|---|
4,065 (24/01/12) | 3,250 (24/05/30) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
6/6 | 3,355 | 3,360 | 3,335 | 3,340 | -5 | -0.2 | 80,700 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
6/5 | 3,335 | 3,360 | 3,330 | 3,345 | -5 | -0.2 | 148,400 |
6/4 | 3,350 | 3,360 | 3,320 | 3,350 | -10 | -0.3 | 181,800 |
6/3 | 3,380 | 3,385 | 3,350 | 3,360 | -15 | -0.4 | 164,100 |
5/31 | 3,340 | 3,375 | 3,335 | 3,375 | +30 | +0.9 | 249,200 |
5/30 | 3,260 | 3,345 | 3,250 | 3,345 | 0 | 0.0 | 446,000 |
5/29 | 3,435 | 3,480 | 3,345 | 3,345 | -100 | -2.9 | 1,052,100 |
5/28 | 3,445 | 3,455 | 3,430 | 3,445 | +5 | +0.2 | 340,100 |
5/27 | 3,460 | 3,465 | 3,415 | 3,440 | -20 | -0.6 | 317,700 |
5/24 | 3,425 | 3,465 | 3,425 | 3,460 | -5 | -0.1 | 215,300 |
5/23 | 3,470 | 3,475 | 3,435 | 3,465 | -10 | -0.3 | 241,700 |
5/22 | 3,535 | 3,535 | 3,465 | 3,475 | -65 | -1.8 | 321,400 |
5/21 | 3,555 | 3,560 | 3,535 | 3,540 | -10 | -0.3 | 171,100 |
5/20 | 3,550 | 3,565 | 3,550 | 3,550 | -5 | -0.1 | 126,700 |
5/17 | 3,580 | 3,585 | 3,550 | 3,555 | -45 | -1.3 | 207,200 |
5/16 | 3,650 | 3,660 | 3,590 | 3,600 | -55 | -1.5 | 163,700 |
5/15 | 3,670 | 3,680 | 3,655 | 3,655 | -30 | -0.8 | 95,500 |
5/14 | 3,685 | 3,700 | 3,675 | 3,685 | +5 | +0.1 | 73,800 |
5/13 | 3,660 | 3,680 | 3,645 | 3,680 | +15 | +0.4 | 75,800 |
5/10 | 3,660 | 3,680 | 3,655 | 3,665 | -10 | -0.3 | 90,200 |
5/9 | 3,685 | 3,695 | 3,665 | 3,675 | +15 | +0.4 | 75,100 |
5/8 | 3,660 | 3,690 | 3,650 | 3,660 | -5 | -0.1 | 116,300 |
5/7 | 3,610 | 3,680 | 3,610 | 3,665 | +10 | +0.3 | 167,400 |
5/2 | 3,670 | 3,675 | 3,630 | 3,655 | -15 | -0.4 | 116,700 |
5/1 | 3,635 | 3,690 | 3,625 | 3,670 | +35 | +1.0 | 117,200 |
4/30 | 3,610 | 3,640 | 3,580 | 3,635 | +30 | +0.8 | 140,800 |
4/26 | 3,590 | 3,610 | 3,570 | 3,605 | +5 | +0.1 | 121,200 |
4/25 | 3,595 | 3,610 | 3,580 | 3,600 | +5 | +0.1 | 105,200 |
4/24 | 3,600 | 3,600 | 3,575 | 3,595 | 0 | 0.0 | 103,700 |
4/23 | 3,600 | 3,610 | 3,590 | 3,595 | -5 | -0.1 | 74,100 |
4/22 | 3,565 | 3,610 | 3,555 | 3,600 | +70 | +2.0 | 111,800 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて