！決算発表予定日 2024/05/14
4633東証P貸借
業種 化学
サカタインクス 株価時系列データ
PTS
1,511.6
円
(10:56)
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 |
|---|---|
| 1,683 (24/04/12) | 1,068 (23/04/21) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,683 (24/04/12) | 1,287 (24/02/15) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,544 | 1,552 | 1,501 | 1,508 | -72 | -4.6 | 59,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/18 | 1,559 | 1,591 | 1,556 | 1,580 | +30 | +1.9 | 87,500 |
| 4/17 | 1,577 | 1,579 | 1,542 | 1,550 | -40 | -2.5 | 98,600 |
| 4/16 | 1,631 | 1,631 | 1,585 | 1,590 | -55 | -3.3 | 79,100 |
| 4/15 | 1,635 | 1,653 | 1,621 | 1,645 | +3 | +0.2 | 114,300 |
| 4/12 | 1,670 | 1,683 | 1,638 | 1,642 | -15 | -0.9 | 215,600 |
| 4/11 | 1,615 | 1,657 | 1,609 | 1,657 | +32 | +2.0 | 99,100 |
| 4/10 | 1,627 | 1,635 | 1,621 | 1,625 | +2 | +0.1 | 56,600 |
| 4/9 | 1,629 | 1,638 | 1,612 | 1,623 | -5 | -0.3 | 50,400 |
| 4/8 | 1,614 | 1,644 | 1,612 | 1,628 | +16 | +1.0 | 77,000 |
| 4/5 | 1,596 | 1,613 | 1,584 | 1,612 | +6 | +0.4 | 100,500 |
| 4/4 | 1,600 | 1,631 | 1,589 | 1,606 | +14 | +0.9 | 163,800 |
| 4/3 | 1,593 | 1,613 | 1,570 | 1,592 | +65 | +4.3 | 249,000 |
| 4/2 | 1,510 | 1,530 | 1,510 | 1,527 | +2 | +0.1 | 154,300 |
| 4/1 | 1,585 | 1,585 | 1,523 | 1,525 | -49 | -3.1 | 86,400 |
| 3/29 | 1,585 | 1,590 | 1,559 | 1,574 | +4 | +0.3 | 97,300 |
| 3/28 | 1,578 | 1,592 | 1,557 | 1,570 | -9 | -0.6 | 108,600 |
| 3/27 | 1,570 | 1,593 | 1,557 | 1,579 | +22 | +1.4 | 130,300 |
| 3/26 | 1,549 | 1,561 | 1,541 | 1,557 | +8 | +0.5 | 126,300 |
| 3/25 | 1,550 | 1,567 | 1,537 | 1,549 | -18 | -1.2 | 132,500 |
| 3/22 | 1,580 | 1,580 | 1,551 | 1,567 | -13 | -0.8 | 132,600 |
| 3/21 | 1,569 | 1,587 | 1,543 | 1,580 | +32 | +2.1 | 177,900 |
| 3/19 | 1,505 | 1,549 | 1,505 | 1,548 | +48 | +3.2 | 133,600 |
| 3/18 | 1,467 | 1,513 | 1,457 | 1,500 | +47 | +3.2 | 156,700 |
| 3/15 | 1,440 | 1,466 | 1,431 | 1,453 | +3 | +0.2 | 156,800 |
| 3/14 | 1,407 | 1,450 | 1,400 | 1,450 | +37 | +2.6 | 137,900 |
| 3/13 | 1,404 | 1,432 | 1,399 | 1,413 | +69 | +5.1 | 268,500 |
| 3/12 | 1,328 | 1,350 | 1,305 | 1,344 | +10 | +0.8 | 131,700 |
| 3/11 | 1,361 | 1,374 | 1,323 | 1,334 | -50 | -3.6 | 120,300 |
| 3/8 | 1,345 | 1,401 | 1,345 | 1,384 | +14 | +1.0 | 122,600 |
| 3/7 | 1,411 | 1,411 | 1,359 | 1,370 | -26 | -1.9 | 97,100 |
▶︎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