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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 1,560 | 1,575 | 1,534 | 1,560 | +14 | +0.9 | 427,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/3 | 1,022 | 1,074 | 1,021 | 1,072 | +51 | +5.0 | 529,100 |
| 2/24 | 1,017 | 1,031 | 1,008 | 1,021 | +7 | +0.7 | 290,900 |
| 2/17 | 1,078 | 1,105 | 1,007 | 1,014 | -63 | -5.9 | 359,200 |
| 2/10 | 1,052 | 1,093 | 1,052 | 1,077 | +36 | +3.5 | 146,700 |
| 2/3 | 1,066 | 1,097 | 1,028 | 1,041 | -27 | -2.5 | 327,000 |
| 1/27 | 1,026 | 1,075 | 1,019 | 1,068 | +43 | +4.2 | 299,600 |
| 1/20 | 1,014 | 1,050 | 1,005 | 1,025 | +3 | +0.3 | 196,800 |
| 1/13 | 1,029 | 1,040 | 1,020 | 1,022 | +5 | +0.5 | 153,200 |
| 1/6 | 1,038 | 1,038 | 984 | 1,017 | -33 | -3.1 | 243,800 |
| 12/30 | 1,034 | 1,067 | 1,005 | 1,050 | +22 | +2.1 | 1,132,800 |
| 12/23 | 1,085 | 1,114 | 1,004 | 1,028 | -66 | -6.0 | 939,200 |
| 12/16 | 1,071 | 1,105 | 1,071 | 1,094 | +19 | +1.8 | 481,400 |
| 12/9 | 1,089 | 1,095 | 1,047 | 1,075 | -15 | -1.4 | 483,100 |
| 12/2 | 1,151 | 1,160 | 1,081 | 1,090 | -58 | -5.1 | 510,700 |
| 11/25 | 1,070 | 1,148 | 1,069 | 1,148 | +83 | +7.8 | 347,200 |
| 11/18 | 1,040 | 1,072 | 1,035 | 1,065 | +14 | +1.3 | 383,800 |
| 11/11 | 1,039 | 1,072 | 1,035 | 1,051 | +16 | +1.6 | 308,900 |
| 11/4 | 1,048 | 1,079 | 1,031 | 1,035 | -4 | -0.4 | 318,500 |
| 10/28 | 1,050 | 1,060 | 1,029 | 1,039 | 0 | 0.0 | 490,200 |
| 10/21 | 1,012 | 1,054 | 997 | 1,039 | +18 | +1.8 | 308,000 |
| 10/14 | 1,021 | 1,032 | 986 | 1,021 | -10 | -1.0 | 282,600 |
| 10/7 | 966 | 1,035 | 952 | 1,031 | +54 | +5.5 | 364,700 |
| 9/30 | 1,003 | 1,007 | 963 | 977 | -25 | -2.5 | 386,500 |
| 9/22 | 996 | 1,007 | 982 | 1,002 | +36 | +3.7 | 178,400 |
| 9/16 | 984 | 1,007 | 957 | 966 | -6 | -0.6 | 442,500 |
| 9/9 | 959 | 983 | 927 | 972 | +13 | +1.4 | 352,200 |
| 9/2 | 960 | 982 | 950 | 959 | -20 | -2.0 | 258,300 |
| 8/26 | 935 | 986 | 934 | 979 | +44 | +4.7 | 285,700 |
| 8/19 | 961 | 961 | 927 | 935 | -29 | -3.0 | 230,500 |
| 8/12 | 988 | 1,000 | 951 | 964 | -29 | -2.9 | 268,800 |
▶︎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
