！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) |
|---|---|---|---|---|---|---|---|
| 10/13 | 4,155 | 4,245 | 4,100 | 4,150 | -285 | -6.4 | 819,400 |
| 10/6 | 4,335 | 4,435 | 4,220 | 4,435 | +90 | +2.1 | 517,500 |
| 9/29 | 4,400 | 4,495 | 4,320 | 4,345 | -50 | -1.1 | 492,300 |
| 9/22 | 4,380 | 4,470 | 4,365 | 4,395 | +30 | +0.7 | 399,100 |
| 9/15 | 4,245 | 4,370 | 4,230 | 4,365 | +140 | +3.3 | 383,600 |
| 9/8 | 4,160 | 4,275 | 4,150 | 4,225 | +45 | +1.1 | 423,500 |
| 9/1 | 4,030 | 4,220 | 4,010 | 4,180 | +175 | +4.4 | 628,000 |
| 8/25 | 3,980 | 4,020 | 3,970 | 4,005 | +45 | +1.1 | 256,800 |
| 8/18 | 4,050 | 4,060 | 3,935 | 3,960 | -75 | -1.9 | 325,700 |
| 8/10 | 3,950 | 4,060 | 3,925 | 4,035 | +80 | +2.0 | 276,700 |
| 8/4 | 3,950 | 4,065 | 3,930 | 3,955 | +55 | +1.4 | 571,700 |
| 7/28 | 3,915 | 3,925 | 3,855 | 3,900 | +15 | +0.4 | 517,400 |
| 7/21 | 3,960 | 4,030 | 3,875 | 3,885 | -195 | -4.8 | 743,600 |
| 7/14 | 4,125 | 4,155 | 4,060 | 4,080 | -45 | -1.1 | 385,000 |
| 7/7 | 4,195 | 4,215 | 4,045 | 4,125 | -40 | -1.0 | 415,100 |
| 6/30 | 4,160 | 4,230 | 4,100 | 4,165 | +5 | +0.1 | 409,900 |
| 6/23 | 4,070 | 4,255 | 4,040 | 4,160 | +120 | +3.0 | 762,200 |
| 6/16 | 4,040 | 4,080 | 4,030 | 4,040 | +30 | +0.8 | 507,300 |
| 6/9 | 3,990 | 4,075 | 3,955 | 4,010 | +70 | +1.8 | 721,800 |
| 6/2 | 4,060 | 4,060 | 3,855 | 3,940 | -75 | -1.9 | 1,594,000 |
| 5/26 | 4,040 | 4,120 | 3,980 | 4,015 | -25 | -0.6 | 1,897,700 |
| 5/19 | 4,050 | 4,080 | 4,005 | 4,040 | +30 | +0.8 | 760,000 |
| 5/12 | 4,005 | 4,085 | 3,955 | 4,010 | +25 | +0.6 | 590,100 |
| 5/2 | 4,000 | 4,025 | 3,980 | 3,985 | +15 | +0.4 | 188,300 |
| 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 |
▶︎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
