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) |
|---|---|---|---|---|---|---|---|
| 9/22 | 1,390 | 1,398 | 1,290 | 1,301 | -80 | -5.8 | 547,700 |
| 9/15 | 1,389 | 1,395 | 1,341 | 1,381 | +6 | +0.4 | 646,400 |
| 9/8 | 1,392 | 1,409 | 1,356 | 1,375 | -7 | -0.5 | 679,500 |
| 9/1 | 1,321 | 1,382 | 1,311 | 1,382 | +77 | +5.9 | 485,900 |
| 8/25 | 1,326 | 1,327 | 1,285 | 1,305 | -12 | -0.9 | 481,100 |
| 8/18 | 1,284 | 1,380 | 1,265 | 1,317 | +33 | +2.6 | 1,343,000 |
| 8/10 | 1,210 | 1,348 | 1,205 | 1,284 | +74 | +6.1 | 1,762,900 |
| 8/4 | 1,236 | 1,252 | 1,181 | 1,210 | +4 | +0.3 | 440,300 |
| 7/28 | 1,240 | 1,246 | 1,178 | 1,206 | -22 | -1.8 | 440,600 |
| 7/21 | 1,176 | 1,236 | 1,176 | 1,228 | +52 | +4.4 | 355,100 |
| 7/14 | 1,240 | 1,260 | 1,162 | 1,176 | -57 | -4.6 | 469,500 |
| 7/7 | 1,217 | 1,273 | 1,216 | 1,233 | +21 | +1.7 | 780,100 |
| 6/30 | 1,238 | 1,255 | 1,198 | 1,212 | -15 | -1.2 | 589,000 |
| 6/23 | 1,268 | 1,278 | 1,221 | 1,227 | -27 | -2.2 | 515,500 |
| 6/16 | 1,229 | 1,255 | 1,214 | 1,254 | +47 | +3.9 | 755,900 |
| 6/9 | 1,230 | 1,256 | 1,180 | 1,207 | -2 | -0.2 | 784,900 |
| 6/2 | 1,196 | 1,210 | 1,103 | 1,209 | +54 | +4.7 | 821,900 |
| 5/26 | 1,197 | 1,206 | 1,155 | 1,155 | -36 | -3.0 | 658,700 |
| 5/19 | 1,170 | 1,192 | 1,142 | 1,191 | +89 | +8.1 | 997,900 |
| 5/12 | 1,119 | 1,127 | 1,093 | 1,102 | -22 | -2.0 | 249,600 |
| 5/2 | 1,111 | 1,133 | 1,102 | 1,124 | +20 | +1.8 | 138,700 |
| 4/28 | 1,075 | 1,104 | 1,068 | 1,104 | +29 | +2.7 | 283,600 |
| 4/21 | 1,067 | 1,079 | 1,054 | 1,075 | +8 | +0.8 | 195,400 |
| 4/14 | 1,050 | 1,072 | 1,036 | 1,067 | +21 | +2.0 | 297,300 |
| 4/7 | 1,048 | 1,096 | 1,029 | 1,046 | +11 | +1.1 | 466,600 |
| 3/31 | 1,010 | 1,046 | 1,000 | 1,035 | +33 | +3.3 | 400,900 |
| 3/24 | 967 | 1,004 | 964 | 1,002 | +23 | +2.4 | 337,700 |
| 3/17 | 1,004 | 1,005 | 929 | 979 | -53 | -5.1 | 1,103,500 |
| 3/10 | 1,069 | 1,078 | 1,028 | 1,032 | -40 | -3.7 | 599,700 |
| 3/3 | 1,022 | 1,074 | 1,021 | 1,072 | +51 | +5.0 | 529,100 |
▶︎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
