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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 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) |
|---|---|---|---|---|---|---|---|
| 1/7 | 1,005 | 1,019 | 987 | 1,002 | +8 | +0.8 | 305,300 |
| 12/30 | 1,001 | 1,016 | 987 | 994 | +4 | +0.4 | 692,600 |
| 12/24 | 1,021 | 1,022 | 968 | 990 | -41 | -4.0 | 885,000 |
| 12/17 | 1,036 | 1,048 | 1,016 | 1,031 | +6 | +0.6 | 429,700 |
| 12/10 | 987 | 1,032 | 983 | 1,025 | +38 | +3.9 | 517,700 |
| 12/3 | 988 | 1,001 | 968 | 987 | -4 | -0.4 | 614,200 |
| 11/26 | 994 | 1,014 | 986 | 991 | -4 | -0.4 | 257,500 |
| 11/19 | 1,072 | 1,072 | 990 | 995 | -94 | -8.6 | 721,700 |
| 11/12 | 1,097 | 1,104 | 1,064 | 1,089 | -5 | -0.5 | 411,100 |
| 11/5 | 1,115 | 1,122 | 1,069 | 1,094 | -4 | -0.4 | 246,600 |
| 10/29 | 1,097 | 1,117 | 1,074 | 1,098 | -1 | -0.1 | 229,100 |
| 10/22 | 1,145 | 1,145 | 1,094 | 1,099 | -31 | -2.7 | 127,300 |
| 10/15 | 1,122 | 1,141 | 1,098 | 1,130 | +14 | +1.3 | 204,900 |
| 10/8 | 1,170 | 1,170 | 1,100 | 1,116 | -6 | -0.5 | 383,900 |
| 10/1 | 1,233 | 1,240 | 1,114 | 1,122 | -96 | -7.9 | 514,400 |
| 9/24 | 1,201 | 1,227 | 1,196 | 1,218 | -25 | -2.0 | 203,000 |
| 9/17 | 1,196 | 1,247 | 1,192 | 1,243 | +40 | +3.3 | 330,100 |
| 9/10 | 1,153 | 1,203 | 1,134 | 1,203 | +64 | +5.6 | 342,800 |
| 9/3 | 1,123 | 1,152 | 1,110 | 1,139 | +34 | +3.1 | 322,600 |
| 8/27 | 1,109 | 1,126 | 1,099 | 1,105 | +15 | +1.4 | 204,400 |
| 8/20 | 1,151 | 1,151 | 1,083 | 1,090 | -62 | -5.4 | 228,100 |
| 8/13 | 1,120 | 1,158 | 1,115 | 1,152 | +38 | +3.4 | 375,000 |
| 8/6 | 1,082 | 1,132 | 1,080 | 1,114 | +44 | +4.1 | 656,000 |
| 7/30 | 1,050 | 1,090 | 1,039 | 1,070 | +46 | +4.5 | 773,200 |
| 7/21 | 1,031 | 1,040 | 1,009 | 1,024 | -18 | -1.7 | 265,800 |
| 7/16 | 1,000 | 1,044 | 1,000 | 1,042 | +57 | +5.8 | 416,900 |
| 7/9 | 1,017 | 1,019 | 953 | 985 | -32 | -3.2 | 599,500 |
| 7/2 | 1,053 | 1,060 | 1,003 | 1,017 | -34 | -3.2 | 469,900 |
| 6/25 | 1,049 | 1,057 | 1,018 | 1,051 | -3 | -0.3 | 368,600 |
| 6/18 | 1,051 | 1,075 | 1,042 | 1,054 | +8 | +0.8 | 387,700 |
▶︎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
