！決算発表予定日 2025/01/14
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15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,065 (24/01/12) | 3,110 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,065 (24/01/12) | 3,110 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/12 | 3,495 | 3,520 | 3,450 | 3,465 | -20 | -0.6 | 329,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/10 | 3,610 | 3,695 | 3,610 | 3,665 | +10 | +0.3 | 449,000 |
| 5/2 | 3,610 | 3,690 | 3,580 | 3,655 | +50 | +1.4 | 374,700 |
| 4/26 | 3,565 | 3,610 | 3,555 | 3,605 | +75 | +2.1 | 516,000 |
| 4/19 | 3,610 | 3,620 | 3,505 | 3,530 | -90 | -2.5 | 764,000 |
| 4/12 | 3,800 | 3,805 | 3,560 | 3,620 | -80 | -2.2 | 981,900 |
| 4/5 | 3,750 | 3,760 | 3,645 | 3,700 | -30 | -0.8 | 677,000 |
| 3/29 | 3,755 | 3,760 | 3,685 | 3,730 | -30 | -0.8 | 516,200 |
| 3/22 | 3,645 | 3,770 | 3,630 | 3,760 | +140 | +3.9 | 444,900 |
| 3/15 | 3,675 | 3,680 | 3,575 | 3,620 | -60 | -1.6 | 610,000 |
| 3/8 | 3,665 | 3,735 | 3,645 | 3,680 | +25 | +0.7 | 683,000 |
| 3/1 | 3,680 | 3,690 | 3,615 | 3,655 | -10 | -0.3 | 593,100 |
| 2/22 | 3,840 | 3,855 | 3,635 | 3,665 | +150 | +4.3 | 1,790,400 |
| 2/16 | 3,540 | 3,565 | 3,470 | 3,515 | -5 | -0.1 | 632,900 |
| 2/9 | 3,525 | 3,565 | 3,470 | 3,520 | -10 | -0.3 | 1,075,200 |
| 2/2 | 3,680 | 3,705 | 3,530 | 3,530 | -135 | -3.7 | 926,500 |
| 1/26 | 3,775 | 3,785 | 3,650 | 3,665 | -80 | -2.1 | 945,700 |
| 1/19 | 3,925 | 3,965 | 3,745 | 3,745 | -300 | -7.4 | 1,223,600 |
| 1/12 | 3,910 | 4,065 | 3,910 | 4,045 | +135 | +3.5 | 414,700 |
| 1/5 | 3,915 | 3,920 | 3,860 | 3,910 | -5 | -0.1 | 123,600 |
| 12/29 | 3,865 | 3,930 | 3,835 | 3,915 | +55 | +1.4 | 278,200 |
| 12/22 | 3,855 | 3,910 | 3,840 | 3,860 | -25 | -0.6 | 417,800 |
| 12/15 | 3,925 | 3,935 | 3,860 | 3,885 | +10 | +0.3 | 422,700 |
| 12/8 | 3,935 | 4,010 | 3,870 | 3,875 | -120 | -3.0 | 396,900 |
| 12/1 | 4,040 | 4,060 | 3,970 | 3,995 | -5 | -0.1 | 521,600 |
| 11/24 | 4,070 | 4,075 | 3,980 | 4,000 | -65 | -1.6 | 243,500 |
| 11/17 | 4,080 | 4,100 | 4,025 | 4,065 | 0 | 0.0 | 263,300 |
| 11/10 | 4,090 | 4,090 | 3,960 | 4,065 | +25 | +0.6 | 438,200 |
| 11/2 | 3,985 | 4,060 | 3,915 | 4,040 | +60 | +1.5 | 407,000 |
| 10/27 | 4,095 | 4,110 | 3,955 | 3,980 | -115 | -2.8 | 497,700 |
| 10/20 | 4,150 | 4,175 | 4,060 | 4,095 | -55 | -1.3 | 351,500 |
▶︎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
