！決算発表予定日 2024/07/12
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
3,467
円
(14:57)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/25 | 3,440 | 3,470 | 3,435 | 3,460 | +40 | +1.2 | 119,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/28 | 3,975 | 3,985 | 3,880 | 3,970 | +10 | +0.3 | 463,900 |
| 4/21 | 3,945 | 4,025 | 3,920 | 3,960 | +40 | +1.0 | 512,500 |
| 4/14 | 3,920 | 3,965 | 3,765 | 3,920 | +5 | +0.1 | 872,400 |
| 4/7 | 3,960 | 4,005 | 3,915 | 3,915 | +5 | +0.1 | 506,900 |
| 3/31 | 3,875 | 3,945 | 3,835 | 3,910 | +75 | +2.0 | 420,300 |
| 3/24 | 3,930 | 3,935 | 3,790 | 3,835 | -120 | -3.0 | 412,600 |
| 3/17 | 4,100 | 4,100 | 3,905 | 3,955 | -185 | -4.5 | 549,900 |
| 3/10 | 4,105 | 4,245 | 4,105 | 4,140 | +35 | +0.9 | 436,100 |
| 3/3 | 4,045 | 4,115 | 4,025 | 4,105 | +65 | +1.6 | 453,100 |
| 2/24 | 4,020 | 4,060 | 3,985 | 4,040 | +50 | +1.3 | 314,000 |
| 2/17 | 4,010 | 4,050 | 3,950 | 3,990 | -20 | -0.5 | 389,300 |
| 2/10 | 4,060 | 4,135 | 3,990 | 4,010 | -5 | -0.1 | 324,900 |
| 2/3 | 4,080 | 4,280 | 4,010 | 4,015 | -85 | -2.1 | 894,500 |
| 1/27 | 4,045 | 4,145 | 3,975 | 4,100 | +95 | +2.4 | 725,000 |
| 1/20 | 4,010 | 4,110 | 3,880 | 4,005 | -65 | -1.6 | 855,800 |
| 1/13 | 4,230 | 4,255 | 4,030 | 4,070 | -140 | -3.3 | 535,100 |
| 1/6 | 4,330 | 4,330 | 4,205 | 4,210 | -165 | -3.8 | 271,000 |
| 12/30 | 4,375 | 4,485 | 4,330 | 4,375 | +45 | +1.0 | 309,400 |
| 12/23 | 4,445 | 4,475 | 4,260 | 4,330 | -120 | -2.7 | 387,300 |
| 12/16 | 4,470 | 4,560 | 4,425 | 4,450 | -25 | -0.6 | 393,500 |
| 12/9 | 4,495 | 4,505 | 4,320 | 4,475 | -40 | -0.9 | 556,400 |
| 12/2 | 4,795 | 4,795 | 4,485 | 4,515 | -280 | -5.8 | 489,000 |
| 11/25 | 4,735 | 4,865 | 4,675 | 4,795 | +80 | +1.7 | 292,200 |
| 11/18 | 4,760 | 4,790 | 4,565 | 4,715 | -45 | -1.0 | 442,000 |
| 11/11 | 4,855 | 4,975 | 4,715 | 4,760 | -55 | -1.1 | 463,000 |
| 11/4 | 4,830 | 4,990 | 4,810 | 4,815 | +40 | +0.8 | 365,900 |
| 10/28 | 4,700 | 4,880 | 4,650 | 4,775 | +95 | +2.0 | 779,500 |
| 10/21 | 4,615 | 4,760 | 4,565 | 4,680 | +60 | +1.3 | 741,700 |
| 10/14 | 4,500 | 4,635 | 4,190 | 4,620 | -400 | -8.0 | 2,020,800 |
| 10/7 | 4,830 | 5,110 | 4,790 | 5,020 | +210 | +4.4 | 664,900 |
▶︎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