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) |
|---|---|---|---|---|---|---|---|
| 17/04 | 1,544 | 1,577 | 1,443 | 1,574 | +41 | +2.7 | 1,961,800 |
| 17/03 | 1,576 | 1,640 | 1,511 | 1,533 | -40 | -2.5 | 2,366,700 |
| 17/02 | 1,463 | 1,681 | 1,427 | 1,573 | +93 | +6.3 | 2,180,600 |
| 17/01 | 1,454 | 1,538 | 1,408 | 1,480 | +34 | +2.4 | 1,706,900 |
| 16/12 | 1,500 | 1,548 | 1,419 | 1,446 | -52 | -3.5 | 3,004,200 |
| 16/11 | 1,380 | 1,498 | 1,306 | 1,498 | +120 | +8.7 | 2,554,600 |
| 16/10 | 1,235 | 1,384 | 1,223 | 1,378 | +161 | +13.2 | 2,410,300 |
| 16/09 | 1,223 | 1,245 | 1,131 | 1,217 | -3 | -0.3 | 2,161,000 |
| 16/08 | 1,301 | 1,301 | 1,105 | 1,220 | -96 | -7.3 | 1,947,700 |
| 16/07 | 1,220 | 1,332 | 1,129 | 1,316 | +148 | +12.7 | 1,291,200 |
| 16/06 | 1,300 | 1,414 | 1,135 | 1,168 | -132 | -10.2 | 2,792,800 |
| 16/05 | 1,196 | 1,300 | 1,174 | 1,300 | +54 | +4.3 | 2,572,600 |
| 16/04 | 1,225 | 1,332 | 1,141 | 1,246 | +20 | +1.6 | 4,552,500 |
| 16/03 | 1,089 | 1,279 | 1,056 | 1,226 | +131 | +12.0 | 3,940,700 |
| 16/02 | 1,150 | 1,194 | 899 | 1,095 | -39 | -3.4 | 3,553,300 |
| 16/01 | 1,270 | 1,272 | 987 | 1,134 | -148 | -11.5 | 2,664,300 |
| 15/12 | 1,260 | 1,318 | 1,162 | 1,282 | +16 | +1.3 | 3,921,000 |
| 15/11 | 1,093 | 1,279 | 1,074 | 1,266 | +156 | +14.1 | 3,098,300 |
| 15/10 | 960 | 1,136 | 952 | 1,110 | +160 | +16.8 | 2,648,100 |
| 15/09 | 938 | 1,025 | 901 | 950 | +7 | +0.7 | 3,324,800 |
| 15/08 | 975 | 1,021 | 853 | 943 | -37 | -3.8 | 4,214,400 |
| 15/07 | 1,085 | 1,119 | 934 | 980 | -102 | -9.4 | 3,848,000 |
| 15/06 | 1,240 | 1,274 | 1,072 | 1,082 | -149 | -12.1 | 3,134,100 |
| 15/05 | 1,124 | 1,249 | 1,101 | 1,231 | +91 | +8.0 | 2,361,700 |
| 15/04 | 1,120 | 1,175 | 1,074 | 1,140 | +12 | +1.1 | 3,254,500 |
| 15/03 | 1,235 | 1,249 | 1,122 | 1,128 | -115 | -9.3 | 3,719,100 |
| 15/02 | 1,240 | 1,297 | 1,113 | 1,243 | -11 | -0.9 | 3,152,000 |
| 15/01 | 1,337 | 1,359 | 1,229 | 1,254 | -94 | -7.0 | 2,265,500 |
| 14/12 | 1,325 | 1,444 | 1,281 | 1,348 | +31 | +2.4 | 3,716,800 |
| 14/11 | 1,185 | 1,339 | 1,068 | 1,317 | +192 | +17.1 | 3,557,400 |
▶︎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
