！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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 6/3 | 4,300 | 4,635 | 4,285 | 4,575 | +285 | +6.6 | 1,536,400 |
| 5/27 | 4,380 | 4,515 | 4,220 | 4,290 | -65 | -1.5 | 3,233,200 |
| 5/20 | 4,360 | 4,380 | 4,220 | 4,355 | +50 | +1.2 | 1,254,100 |
| 5/13 | 4,395 | 4,425 | 4,265 | 4,305 | -105 | -2.4 | 970,500 |
| 5/6 | 4,400 | 4,475 | 4,355 | 4,410 | +35 | +0.8 | 595,900 |
| 4/28 | 4,250 | 4,400 | 4,195 | 4,375 | +150 | +3.6 | 1,007,300 |
| 4/22 | 3,965 | 4,310 | 3,935 | 4,225 | +210 | +5.2 | 781,500 |
| 4/15 | 3,840 | 4,210 | 3,810 | 4,015 | +315 | +8.5 | 1,557,100 |
| 4/8 | 3,685 | 3,730 | 3,615 | 3,700 | -15 | -0.4 | 605,900 |
| 4/1 | 3,760 | 3,815 | 3,665 | 3,715 | -30 | -0.8 | 574,500 |
| 3/25 | 3,700 | 3,750 | 3,640 | 3,745 | +105 | +2.9 | 315,700 |
| 3/18 | 3,650 | 3,730 | 3,610 | 3,640 | +25 | +0.7 | 534,300 |
| 3/11 | 3,385 | 3,625 | 3,360 | 3,615 | +190 | +5.6 | 782,000 |
| 3/4 | 3,350 | 3,450 | 3,330 | 3,425 | +75 | +2.2 | 440,800 |
| 2/25 | 3,385 | 3,415 | 3,325 | 3,350 | -70 | -2.1 | 287,600 |
| 2/18 | 3,380 | 3,485 | 3,370 | 3,420 | 0 | 0.0 | 447,000 |
| 2/10 | 3,240 | 3,420 | 3,235 | 3,420 | +155 | +4.8 | 431,900 |
| 2/4 | 3,340 | 3,375 | 3,245 | 3,265 | -45 | -1.4 | 529,400 |
| 1/28 | 3,260 | 3,355 | 3,230 | 3,310 | +20 | +0.6 | 399,100 |
▶︎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
