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
1,537.9
円
(09:02)
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) |
|---|---|---|---|---|---|---|---|
| 11/27 | 1,560 | 1,575 | 1,530 | 1,535 | -11 | -0.7 | 333,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/11 | 1,050 | 1,062 | 1,035 | 1,046 | 0 | 0.0 | 424,500 |
| 6/4 | 1,036 | 1,047 | 1,016 | 1,046 | +10 | +1.0 | 388,600 |
| 5/28 | 1,040 | 1,068 | 1,008 | 1,036 | -13 | -1.2 | 470,200 |
| 5/21 | 1,099 | 1,112 | 1,035 | 1,049 | -6 | -0.6 | 483,900 |
| 5/14 | 1,072 | 1,092 | 1,033 | 1,055 | -17 | -1.6 | 699,200 |
| 5/7 | 1,022 | 1,081 | 1,021 | 1,072 | +56 | +5.5 | 395,700 |
| 4/30 | 1,031 | 1,035 | 1,004 | 1,016 | -15 | -1.5 | 566,800 |
| 4/23 | 1,041 | 1,052 | 1,018 | 1,031 | -13 | -1.3 | 527,500 |
| 4/16 | 1,048 | 1,051 | 1,026 | 1,044 | +6 | +0.6 | 352,600 |
| 4/9 | 1,068 | 1,074 | 1,037 | 1,038 | -30 | -2.8 | 693,200 |
| 4/2 | 1,108 | 1,117 | 1,058 | 1,068 | -30 | -2.7 | 688,800 |
| 3/26 | 1,115 | 1,148 | 1,061 | 1,098 | -27 | -2.4 | 816,900 |
| 3/19 | 1,108 | 1,130 | 1,093 | 1,125 | +19 | +1.7 | 712,300 |
| 3/12 | 1,112 | 1,117 | 1,079 | 1,106 | +9 | +0.8 | 643,700 |
| 3/5 | 1,090 | 1,119 | 1,078 | 1,097 | +26 | +2.4 | 559,400 |
| 2/26 | 1,079 | 1,112 | 1,069 | 1,071 | -27 | -2.5 | 455,500 |
| 2/19 | 1,100 | 1,135 | 1,071 | 1,098 | +20 | +1.9 | 647,000 |
| 2/12 | 1,101 | 1,134 | 1,077 | 1,078 | -19 | -1.7 | 467,100 |
| 2/5 | 1,045 | 1,106 | 1,045 | 1,097 | +38 | +3.6 | 589,400 |
| 1/29 | 1,030 | 1,092 | 1,028 | 1,059 | +20 | +1.9 | 675,100 |
| 1/22 | 1,061 | 1,080 | 1,028 | 1,039 | -42 | -3.9 | 573,200 |
| 1/15 | 1,152 | 1,164 | 1,081 | 1,081 | -77 | -6.7 | 257,000 |
| 1/8 | 1,149 | 1,185 | 1,098 | 1,158 | 0 | 0.0 | 401,100 |
| 12/30 | 1,201 | 1,202 | 1,143 | 1,158 | -44 | -3.7 | 675,300 |
| 12/25 | 1,210 | 1,214 | 1,142 | 1,202 | +5 | +0.4 | 657,300 |
| 12/18 | 1,210 | 1,233 | 1,192 | 1,197 | -14 | -1.2 | 507,300 |
| 12/11 | 1,229 | 1,239 | 1,195 | 1,211 | -16 | -1.3 | 529,000 |
| 12/4 | 1,207 | 1,240 | 1,154 | 1,227 | +19 | +1.6 | 640,900 |
| 11/27 | 1,206 | 1,230 | 1,187 | 1,208 | +43 | +3.7 | 421,300 |
| 11/20 | 1,117 | 1,170 | 1,117 | 1,165 | +53 | +4.8 | 405,200 |
▶︎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
