4633東証P貸借
業種 化学
サカタインクス 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 |
|---|---|
| 1,917 (24/06/03) | 1,157 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,917 (24/06/03) | 1,287 (24/02/15) |
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 | 1,795 | 1,824 | 1,780 | 1,794 | +25 | +1.4 | 125,400 |
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 | 1,810 | 1,816 | 1,769 | 1,769 | -69 | -3.8 | 126,100 |
| 6/4 | 1,860 | 1,866 | 1,825 | 1,838 | -50 | -2.7 | 162,800 |
| 6/3 | 1,910 | 1,917 | 1,867 | 1,888 | -20 | -1.1 | 159,800 |
| 5/31 | 1,860 | 1,913 | 1,860 | 1,908 | +63 | +3.4 | 271,400 |
| 5/30 | 1,809 | 1,855 | 1,802 | 1,845 | +28 | +1.5 | 177,500 |
| 5/29 | 1,790 | 1,830 | 1,788 | 1,817 | +26 | +1.5 | 211,900 |
| 5/28 | 1,800 | 1,817 | 1,785 | 1,791 | +25 | +1.4 | 186,000 |
| 5/27 | 1,764 | 1,780 | 1,736 | 1,766 | +9 | +0.5 | 198,900 |
| 5/24 | 1,729 | 1,775 | 1,700 | 1,757 | +57 | +3.4 | 249,200 |
| 5/23 | 1,717 | 1,717 | 1,681 | 1,700 | -11 | -0.6 | 122,600 |
| 5/22 | 1,706 | 1,734 | 1,696 | 1,711 | +5 | +0.3 | 129,600 |
| 5/21 | 1,727 | 1,729 | 1,704 | 1,706 | -17 | -1.0 | 126,200 |
| 5/20 | 1,709 | 1,738 | 1,691 | 1,723 | +14 | +0.8 | 170,400 |
| 5/17 | 1,676 | 1,716 | 1,654 | 1,709 | +6 | +0.4 | 185,100 |
| 5/16 | 1,700 | 1,736 | 1,696 | 1,703 | +12 | +0.7 | 172,000 |
| 5/15 | 1,800 | 1,805 | 1,669 | 1,691 | +108 | +6.8 | 378,000 |
| 5/14 | 1,590 | 1,605 | 1,559 | 1,583 | -4 | -0.3 | 226,000 |
| 5/13 | 1,578 | 1,592 | 1,567 | 1,587 | +7 | +0.4 | 123,100 |
| 5/10 | 1,594 | 1,596 | 1,571 | 1,580 | -15 | -0.9 | 99,400 |
| 5/9 | 1,590 | 1,604 | 1,570 | 1,595 | +28 | +1.8 | 100,500 |
| 5/8 | 1,579 | 1,598 | 1,559 | 1,567 | -22 | -1.4 | 135,400 |
| 5/7 | 1,581 | 1,591 | 1,572 | 1,589 | +23 | +1.5 | 77,600 |
| 5/2 | 1,566 | 1,571 | 1,542 | 1,566 | -19 | -1.2 | 86,200 |
| 5/1 | 1,600 | 1,600 | 1,574 | 1,585 | -21 | -1.3 | 60,500 |
| 4/30 | 1,594 | 1,607 | 1,574 | 1,606 | +35 | +2.2 | 105,000 |
| 4/26 | 1,545 | 1,583 | 1,532 | 1,571 | +26 | +1.7 | 158,800 |
| 4/25 | 1,536 | 1,555 | 1,525 | 1,545 | -8 | -0.5 | 99,000 |
| 4/24 | 1,536 | 1,568 | 1,536 | 1,553 | +7 | +0.5 | 139,600 |
| 4/23 | 1,557 | 1,562 | 1,536 | 1,546 | -11 | -0.7 | 112,900 |
| 4/22 | 1,545 | 1,564 | 1,536 | 1,557 | +38 | +2.5 | 148,800 |
▶︎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