！決算発表予定日 2024/10/04
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
3,400
円
(19:19)
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 |
|---|---|
| 4,435 (23/10/06) | 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) |
|---|---|---|---|---|---|---|---|
| 9/27 | 3,430 | 3,570 | 3,420 | 3,560 | +140 | +4.1 | 445,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/30 | 4,825 | 4,870 | 4,700 | 4,810 | -50 | -1.0 | 485,000 |
| 9/22 | 4,835 | 4,910 | 4,805 | 4,860 | +75 | +1.6 | 244,700 |
| 9/16 | 5,200 | 5,200 | 4,765 | 4,785 | -435 | -8.3 | 513,700 |
| 9/9 | 5,000 | 5,270 | 4,960 | 5,220 | +200 | +4.0 | 425,200 |
| 9/2 | 4,945 | 5,190 | 4,930 | 5,020 | -10 | -0.2 | 452,700 |
| 8/26 | 4,900 | 5,090 | 4,875 | 5,030 | +110 | +2.2 | 408,100 |
| 8/19 | 4,815 | 4,925 | 4,725 | 4,920 | +155 | +3.3 | 371,300 |
| 8/12 | 4,700 | 4,860 | 4,690 | 4,765 | +30 | +0.6 | 349,300 |
| 8/5 | 4,855 | 4,990 | 4,705 | 4,735 | -95 | -2.0 | 486,000 |
| 7/29 | 4,900 | 4,960 | 4,790 | 4,830 | -95 | -1.9 | 489,300 |
| 7/22 | 4,965 | 4,985 | 4,745 | 4,925 | -75 | -1.5 | 1,145,700 |
| 7/15 | 4,405 | 5,180 | 4,305 | 5,000 | +655 | +15.1 | 1,803,300 |
| 7/8 | 4,545 | 4,600 | 4,250 | 4,345 | -160 | -3.6 | 852,600 |
| 7/1 | 4,495 | 4,670 | 4,430 | 4,505 | +40 | +0.9 | 631,800 |
| 6/24 | 4,500 | 4,530 | 4,400 | 4,465 | -50 | -1.1 | 568,400 |
| 6/17 | 4,565 | 4,640 | 4,470 | 4,515 | -65 | -1.4 | 640,400 |
| 6/10 | 4,600 | 4,690 | 4,570 | 4,580 | +5 | +0.1 | 724,900 |
▶︎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
