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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,503 | 1,564 | 1,500 | 1,546 | +29 | +1.9 | 650,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 1,578 | 1,578 | 1,488 | 1,517 | -80 | -5.0 | 864,200 |
| 11/8 | 1,535 | 1,597 | 1,527 | 1,597 | +73 | +4.8 | 336,500 |
| 11/1 | 1,510 | 1,562 | 1,501 | 1,524 | +10 | +0.7 | 547,200 |
| 10/25 | 1,584 | 1,592 | 1,498 | 1,514 | -65 | -4.1 | 475,800 |
| 10/18 | 1,608 | 1,618 | 1,561 | 1,579 | -18 | -1.1 | 442,900 |
| 10/11 | 1,678 | 1,678 | 1,593 | 1,597 | -49 | -3.0 | 697,900 |
| 10/4 | 1,623 | 1,682 | 1,602 | 1,646 | -45 | -2.7 | 367,600 |
| 9/27 | 1,634 | 1,691 | 1,614 | 1,691 | +73 | +4.5 | 524,400 |
| 9/20 | 1,545 | 1,630 | 1,524 | 1,618 | +73 | +4.7 | 525,100 |
| 9/13 | 1,487 | 1,600 | 1,483 | 1,545 | -1 | -0.1 | 566,700 |
| 9/6 | 1,704 | 1,704 | 1,524 | 1,546 | -142 | -8.4 | 563,100 |
| 8/30 | 1,597 | 1,700 | 1,594 | 1,688 | +93 | +5.8 | 395,400 |
| 8/23 | 1,626 | 1,651 | 1,586 | 1,595 | -40 | -2.5 | 451,700 |
| 8/16 | 1,429 | 1,635 | 1,429 | 1,635 | +183 | +12.6 | 687,800 |
| 8/9 | 1,446 | 1,542 | 1,314 | 1,452 | -121 | -7.7 | 1,415,300 |
| 8/2 | 1,732 | 1,783 | 1,566 | 1,573 | -143 | -8.3 | 726,500 |
| 7/26 | 1,800 | 1,814 | 1,700 | 1,716 | -73 | -4.1 | 644,600 |
| 7/19 | 1,836 | 1,879 | 1,775 | 1,789 | -28 | -1.5 | 433,500 |
| 7/12 | 1,780 | 1,824 | 1,741 | 1,817 | +47 | +2.7 | 732,800 |
| 7/5 | 1,825 | 1,848 | 1,764 | 1,770 | -34 | -1.9 | 552,300 |
| 6/28 | 1,833 | 1,848 | 1,772 | 1,804 | +43 | +2.4 | 941,000 |
| 6/21 | 1,860 | 1,860 | 1,749 | 1,761 | -89 | -4.8 | 1,026,400 |
| 6/14 | 1,788 | 1,855 | 1,788 | 1,850 | +57 | +3.2 | 721,700 |
| 6/7 | 1,910 | 1,917 | 1,769 | 1,793 | -115 | -6.0 | 639,200 |
| 5/31 | 1,764 | 1,913 | 1,736 | 1,908 | +151 | +8.6 | 1,045,700 |
| 5/24 | 1,709 | 1,775 | 1,681 | 1,757 | +48 | +2.8 | 798,000 |
| 5/17 | 1,578 | 1,805 | 1,559 | 1,709 | +129 | +8.2 | 1,084,200 |
| 5/10 | 1,581 | 1,604 | 1,559 | 1,580 | +14 | +0.9 | 412,900 |
| 5/2 | 1,594 | 1,607 | 1,542 | 1,566 | -5 | -0.3 | 251,700 |
| 4/26 | 1,545 | 1,583 | 1,525 | 1,571 | +52 | +3.4 | 659,100 |
▶︎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
