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 |
|---|---|
| 1,917 (24/06/03) | 1,266 (23/12/04) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,917 (24/06/03) | 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) |
|---|---|---|---|---|---|---|---|
| 24/11 | 1,535 | 1,597 | 1,488 | 1,563 | +10 | +0.6 | 2,176,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 21/10 | 1,157 | 1,170 | 1,074 | 1,098 | -78 | -6.6 | 1,036,600 |
| 21/09 | 1,132 | 1,247 | 1,110 | 1,176 | +35 | +3.1 | 1,492,400 |
| 21/08 | 1,082 | 1,158 | 1,080 | 1,141 | +71 | +6.6 | 1,592,600 |
| 21/07 | 1,015 | 1,090 | 953 | 1,070 | +59 | +5.8 | 2,161,700 |
| 21/06 | 1,023 | 1,075 | 1,011 | 1,011 | -8 | -0.8 | 1,858,700 |
| 21/05 | 1,022 | 1,112 | 1,008 | 1,019 | +3 | +0.3 | 2,123,300 |
| 21/04 | 1,066 | 1,084 | 1,004 | 1,016 | -48 | -4.5 | 2,389,000 |
| 21/03 | 1,090 | 1,148 | 1,058 | 1,064 | -7 | -0.7 | 3,172,200 |
| 21/02 | 1,045 | 1,135 | 1,045 | 1,071 | +12 | +1.1 | 2,159,000 |
| 21/01 | 1,149 | 1,185 | 1,028 | 1,059 | -99 | -8.6 | 1,906,400 |
| 20/12 | 1,156 | 1,240 | 1,142 | 1,158 | 0 | 0.0 | 2,883,300 |
| 20/11 | 1,090 | 1,230 | 1,082 | 1,158 | +73 | +6.7 | 1,888,700 |
| 20/10 | 1,054 | 1,211 | 1,023 | 1,085 | +34 | +3.2 | 1,735,300 |
| 20/09 | 972 | 1,089 | 965 | 1,051 | +74 | +7.6 | 1,843,900 |
| 20/08 | 983 | 1,031 | 945 | 977 | +4 | +0.4 | 1,344,800 |
| 20/07 | 1,026 | 1,077 | 973 | 973 | -53 | -5.2 | 1,384,300 |
| 20/06 | 1,070 | 1,125 | 974 | 1,026 | -47 | -4.4 | 2,796,400 |
| 20/05 | 954 | 1,089 | 920 | 1,073 | +108 | +11.2 | 1,664,100 |
| 20/04 | 900 | 978 | 801 | 965 | +56 | +6.2 | 2,057,500 |
| 20/03 | 929 | 985 | 687 | 909 | -35 | -3.7 | 5,423,800 |
| 20/02 | 1,133 | 1,260 | 940 | 944 | -214 | -18.5 | 2,011,100 |
| 20/01 | 1,153 | 1,196 | 1,083 | 1,158 | -30 | -2.5 | 1,503,200 |
| 19/12 | 1,204 | 1,254 | 1,148 | 1,188 | +1 | +0.1 | 2,526,100 |
| 19/11 | 1,227 | 1,278 | 1,119 | 1,187 | -47 | -3.8 | 2,711,100 |
▶︎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
