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
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 |
|---|---|
| 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) |
|---|---|---|---|---|---|---|---|
| 19/10 | 1,119 | 1,281 | 1,060 | 1,234 | +115 | +10.3 | 3,263,300 |
| 19/09 | 902 | 1,161 | 890 | 1,119 | +210 | +23.1 | 4,197,800 |
| 19/08 | 1,077 | 1,077 | 850 | 909 | -186 | -17.0 | 3,776,100 |
| 19/07 | 1,025 | 1,120 | 991 | 1,095 | +85 | +8.4 | 4,002,200 |
| 19/06 | 925 | 1,032 | 910 | 1,010 | +56 | +5.9 | 2,332,800 |
| 19/05 | 997 | 1,065 | 888 | 954 | -55 | -5.5 | 2,710,300 |
| 19/04 | 1,031 | 1,094 | 993 | 1,009 | -12 | -1.2 | 2,281,000 |
| 19/03 | 1,176 | 1,187 | 1,006 | 1,021 | -156 | -13.3 | 3,838,500 |
| 19/02 | 1,190 | 1,305 | 1,142 | 1,177 | -12 | -1.0 | 2,562,900 |
| 19/01 | 1,200 | 1,258 | 1,169 | 1,189 | -25 | -2.1 | 2,096,000 |
| 18/12 | 1,353 | 1,353 | 1,056 | 1,214 | -139 | -10.3 | 4,371,900 |
| 18/11 | 1,124 | 1,358 | 1,098 | 1,353 | +232 | +20.7 | 3,647,100 |
| 18/10 | 1,435 | 1,508 | 1,052 | 1,121 | -320 | -22.2 | 3,628,600 |
| 18/09 | 1,480 | 1,503 | 1,266 | 1,441 | -37 | -2.5 | 2,788,100 |
| 18/08 | 1,619 | 1,674 | 1,306 | 1,478 | -128 | -8.0 | 2,611,100 |
| 18/07 | 1,458 | 1,613 | 1,416 | 1,606 | +159 | +11.0 | 1,604,900 |
| 18/06 | 1,500 | 1,564 | 1,403 | 1,447 | -87 | -5.7 | 2,657,800 |
| 18/05 | 1,655 | 1,674 | 1,528 | 1,534 | -140 | -8.4 | 2,801,800 |
| 18/04 | 1,564 | 1,722 | 1,564 | 1,674 | +116 | +7.5 | 2,246,200 |
| 18/03 | 1,396 | 1,640 | 1,355 | 1,558 | +140 | +9.9 | 6,051,100 |
| 18/02 | 1,836 | 1,879 | 1,339 | 1,418 | -427 | -23.1 | 6,859,900 |
| 18/01 | 1,823 | 1,889 | 1,807 | 1,845 | +44 | +2.4 | 2,731,800 |
| 17/12 | 1,972 | 1,995 | 1,757 | 1,801 | -144 | -7.4 | 4,519,800 |
| 17/11 | 2,170 | 2,170 | 1,727 | 1,945 | -237 | -10.9 | 4,811,600 |
| 17/10 | 2,089 | 2,195 | 2,029 | 2,182 | +105 | +5.1 | 2,343,300 |
| 17/09 | 1,984 | 2,088 | 1,867 | 2,077 | +126 | +6.5 | 3,040,800 |
| 17/08 | 1,983 | 2,094 | 1,760 | 1,951 | -47 | -2.4 | 3,703,700 |
| 17/07 | 1,796 | 2,114 | 1,777 | 1,998 | +208 | +11.6 | 2,393,200 |
| 17/06 | 1,740 | 1,844 | 1,717 | 1,790 | +41 | +2.3 | 2,615,700 |
| 17/05 | 1,574 | 1,756 | 1,573 | 1,749 | +175 | +11.1 | 2,452,400 |
▶︎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
