！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
ー
円
(ー)
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) | 1,093 (23/05/11) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,683 (24/04/12) | 1,287 (24/02/15) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,600 | 1,600 | 1,542 | 1,566 | -40 | -2.5 | 232,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,585 | 1,683 | 1,497 | 1,606 | +32 | +2.0 | 2,573,300 |
| 24/03 | 1,450 | 1,593 | 1,305 | 1,574 | +130 | +9.0 | 2,829,400 |
| 24/02 | 1,431 | 1,471 | 1,287 | 1,444 | +9 | +0.6 | 2,863,800 |
| 24/01 | 1,344 | 1,455 | 1,317 | 1,435 | +77 | +5.7 | 1,941,300 |
| 23/12 | 1,304 | 1,374 | 1,266 | 1,358 | +51 | +3.9 | 4,287,100 |
| 23/11 | 1,268 | 1,402 | 1,259 | 1,307 | +58 | +4.6 | 2,658,200 |
| 23/10 | 1,294 | 1,312 | 1,157 | 1,249 | -39 | -3.0 | 2,919,500 |
| 23/09 | 1,367 | 1,409 | 1,277 | 1,288 | -79 | -5.8 | 2,733,000 |
| 23/08 | 1,224 | 1,380 | 1,181 | 1,367 | +143 | +11.7 | 4,339,900 |
| 23/07 | 1,217 | 1,273 | 1,162 | 1,224 | +12 | +1.0 | 2,141,500 |
| 23/06 | 1,125 | 1,278 | 1,124 | 1,212 | +72 | +6.3 | 2,948,900 |
| 23/05 | 1,111 | 1,206 | 1,093 | 1,140 | +36 | +3.3 | 2,563,200 |
| 23/04 | 1,048 | 1,104 | 1,029 | 1,104 | +69 | +6.7 | 1,242,900 |
| 23/03 | 1,030 | 1,078 | 929 | 1,035 | +1 | +0.1 | 2,791,700 |
| 23/02 | 1,095 | 1,105 | 1,007 | 1,034 | -57 | -5.2 | 1,135,800 |
| 23/01 | 1,038 | 1,093 | 984 | 1,091 | +41 | +3.9 | 1,060,600 |
| 22/12 | 1,117 | 1,117 | 1,004 | 1,050 | -55 | -5.0 | 3,220,000 |
| 22/11 | 1,065 | 1,160 | 1,031 | 1,105 | +40 | +3.8 | 1,609,000 |
| 22/10 | 966 | 1,066 | 952 | 1,065 | +88 | +9.0 | 1,522,100 |
| 22/09 | 967 | 1,007 | 927 | 977 | -1 | -0.1 | 1,451,300 |
| 22/08 | 990 | 1,009 | 927 | 978 | -8 | -0.8 | 1,348,500 |
| 22/07 | 912 | 1,018 | 903 | 986 | +72 | +7.9 | 1,817,300 |
| 22/06 | 928 | 970 | 853 | 914 | -4 | -0.4 | 2,824,100 |
| 22/05 | 984 | 1,012 | 894 | 918 | -66 | -6.7 | 1,352,500 |
| 22/04 | 963 | 985 | 902 | 984 | +17 | +1.8 | 1,050,900 |
| 22/03 | 963 | 974 | 837 | 967 | +8 | +0.8 | 1,677,500 |
| 22/02 | 960 | 998 | 917 | 959 | -4 | -0.4 | 931,800 |
| 22/01 | 1,005 | 1,019 | 929 | 963 | -31 | -3.1 | 1,077,800 |
| 21/12 | 972 | 1,048 | 968 | 994 | +22 | +2.3 | 2,845,700 |
| 21/11 | 1,115 | 1,122 | 971 | 972 | -126 | -11.5 | 1,930,400 |
▶︎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