！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/30 | 1,594 | 1,607 | 1,574 | 1,606 | +35 | +2.2 | 105,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,545 | 1,583 | 1,525 | 1,571 | +52 | +3.4 | 659,100 |
| 4/19 | 1,635 | 1,653 | 1,497 | 1,519 | -123 | -7.5 | 556,500 |
| 4/12 | 1,614 | 1,683 | 1,609 | 1,642 | +30 | +1.9 | 498,700 |
| 4/5 | 1,585 | 1,631 | 1,510 | 1,612 | +38 | +2.4 | 754,000 |
| 3/29 | 1,550 | 1,593 | 1,537 | 1,574 | +7 | +0.5 | 595,000 |
| 3/22 | 1,467 | 1,587 | 1,457 | 1,567 | +114 | +7.9 | 600,800 |
| 3/15 | 1,361 | 1,466 | 1,305 | 1,453 | +69 | +5.0 | 815,200 |
| 3/8 | 1,431 | 1,431 | 1,345 | 1,384 | -50 | -3.5 | 699,800 |
| 3/1 | 1,410 | 1,454 | 1,396 | 1,434 | +45 | +3.2 | 680,400 |
| 2/22 | 1,345 | 1,403 | 1,345 | 1,389 | +40 | +3.0 | 701,900 |
| 2/16 | 1,436 | 1,471 | 1,287 | 1,349 | -76 | -5.3 | 883,400 |
| 2/9 | 1,428 | 1,436 | 1,389 | 1,425 | +14 | +1.0 | 506,600 |
| 2/2 | 1,421 | 1,455 | 1,404 | 1,411 | -3 | -0.2 | 479,700 |
| 1/26 | 1,377 | 1,434 | 1,373 | 1,414 | +45 | +3.3 | 462,400 |
| 1/19 | 1,375 | 1,421 | 1,356 | 1,369 | -13 | -0.9 | 497,300 |
| 1/12 | 1,350 | 1,404 | 1,335 | 1,382 | +27 | +2.0 | 426,100 |
| 1/5 | 1,344 | 1,359 | 1,317 | 1,355 | -3 | -0.2 | 285,900 |
| 12/29 | 1,329 | 1,372 | 1,316 | 1,358 | +43 | +3.3 | 1,507,200 |
| 12/22 | 1,292 | 1,322 | 1,281 | 1,315 | +3 | +0.2 | 765,700 |
| 12/15 | 1,324 | 1,374 | 1,294 | 1,312 | +15 | +1.2 | 881,600 |
| 12/8 | 1,274 | 1,332 | 1,266 | 1,297 | +7 | +0.5 | 914,500 |
| 12/1 | 1,337 | 1,343 | 1,290 | 1,290 | -38 | -2.9 | 721,700 |
| 11/24 | 1,333 | 1,359 | 1,301 | 1,328 | -5 | -0.4 | 436,900 |
| 11/17 | 1,350 | 1,402 | 1,315 | 1,333 | +53 | +4.1 | 853,600 |
| 11/10 | 1,300 | 1,312 | 1,259 | 1,280 | +3 | +0.2 | 662,500 |
| 11/2 | 1,249 | 1,288 | 1,227 | 1,277 | +28 | +2.2 | 456,200 |
| 10/27 | 1,221 | 1,249 | 1,157 | 1,249 | +27 | +2.2 | 713,100 |
| 10/20 | 1,235 | 1,250 | 1,201 | 1,222 | -24 | -1.9 | 537,700 |
| 10/13 | 1,246 | 1,273 | 1,231 | 1,246 | +30 | +2.5 | 494,600 |
| 10/6 | 1,294 | 1,312 | 1,195 | 1,216 | -72 | -5.6 | 919,500 |
▶︎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