!決算発表予定日 2024/05/14
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 |
---|---|
1,683 (24/04/12) | 1,093 (23/05/12) |
年初来高値 | 年初来安値 |
---|---|
1,683 (24/04/12) | 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) |
---|---|---|---|---|---|---|---|
5/10 | 1,594 | 1,596 | 1,571 | 1,580 | -15 | -0.9 | 99,400 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
4/19 | 1,544 | 1,552 | 1,497 | 1,519 | -61 | -3.9 | 177,000 |
4/18 | 1,559 | 1,591 | 1,556 | 1,580 | +30 | +1.9 | 87,500 |
4/17 | 1,577 | 1,579 | 1,542 | 1,550 | -40 | -2.5 | 98,600 |
4/16 | 1,631 | 1,631 | 1,585 | 1,590 | -55 | -3.3 | 79,100 |
4/15 | 1,635 | 1,653 | 1,621 | 1,645 | +3 | +0.2 | 114,300 |
4/12 | 1,670 | 1,683 | 1,638 | 1,642 | -15 | -0.9 | 215,600 |
4/11 | 1,615 | 1,657 | 1,609 | 1,657 | +32 | +2.0 | 99,100 |
4/10 | 1,627 | 1,635 | 1,621 | 1,625 | +2 | +0.1 | 56,600 |
4/9 | 1,629 | 1,638 | 1,612 | 1,623 | -5 | -0.3 | 50,400 |
4/8 | 1,614 | 1,644 | 1,612 | 1,628 | +16 | +1.0 | 77,000 |
4/5 | 1,596 | 1,613 | 1,584 | 1,612 | +6 | +0.4 | 100,500 |
4/4 | 1,600 | 1,631 | 1,589 | 1,606 | +14 | +0.9 | 163,800 |
4/3 | 1,593 | 1,613 | 1,570 | 1,592 | +65 | +4.3 | 249,000 |
4/2 | 1,510 | 1,530 | 1,510 | 1,527 | +2 | +0.1 | 154,300 |
4/1 | 1,585 | 1,585 | 1,523 | 1,525 | -49 | -3.1 | 86,400 |
3/29 | 1,585 | 1,590 | 1,559 | 1,574 | +4 | +0.3 | 97,300 |
3/28 | 1,578 | 1,592 | 1,557 | 1,570 | -9 | -0.6 | 108,600 |
3/27 | 1,570 | 1,593 | 1,557 | 1,579 | +22 | +1.4 | 130,300 |
3/26 | 1,549 | 1,561 | 1,541 | 1,557 | +8 | +0.5 | 126,300 |
▶︎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