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
1,516.1
円
(10:50)
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 | 1,511 | 1,512 | -34 | -2.2 | 366,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/13 | 1,142 | 1,162 | 1,100 | 1,112 | -21 | -1.9 | 505,100 |
| 11/6 | 1,090 | 1,167 | 1,082 | 1,133 | +48 | +4.4 | 430,600 |
| 10/30 | 1,121 | 1,133 | 1,080 | 1,085 | -49 | -4.3 | 330,600 |
| 10/23 | 1,099 | 1,211 | 1,099 | 1,134 | +44 | +4.0 | 410,900 |
| 10/16 | 1,123 | 1,147 | 1,076 | 1,090 | -33 | -2.9 | 413,000 |
| 10/9 | 1,043 | 1,135 | 1,043 | 1,123 | +98 | +9.6 | 536,700 |
| 10/2 | 1,064 | 1,089 | 1,023 | 1,025 | -24 | -2.3 | 373,500 |
| 9/25 | 1,004 | 1,063 | 1,004 | 1,049 | +11 | +1.1 | 279,600 |
| 9/18 | 1,067 | 1,073 | 1,008 | 1,038 | -12 | -1.1 | 505,200 |
| 9/11 | 1,000 | 1,078 | 1,000 | 1,050 | +43 | +4.3 | 450,800 |
| 9/4 | 981 | 1,016 | 965 | 1,007 | +17 | +1.7 | 356,700 |
| 8/28 | 970 | 1,026 | 951 | 990 | +14 | +1.4 | 454,500 |
| 8/21 | 1,006 | 1,009 | 975 | 976 | -32 | -3.2 | 216,800 |
| 8/14 | 953 | 1,020 | 945 | 1,008 | +10 | +1.0 | 301,400 |
| 8/7 | 983 | 1,031 | 983 | 998 | +25 | +2.6 | 294,300 |
| 7/31 | 1,061 | 1,075 | 973 | 973 | -75 | -7.2 | 246,300 |
| 7/22 | 1,056 | 1,074 | 1,035 | 1,048 | +7 | +0.7 | 155,500 |
| 7/17 | 1,033 | 1,072 | 1,032 | 1,041 | +30 | +3.0 | 276,500 |
| 7/10 | 1,048 | 1,077 | 1,010 | 1,011 | -27 | -2.6 | 408,200 |
| 7/3 | 1,010 | 1,049 | 997 | 1,038 | +6 | +0.6 | 519,300 |
| 6/26 | 988 | 1,055 | 988 | 1,032 | +36 | +3.6 | 501,700 |
| 6/19 | 993 | 1,034 | 974 | 996 | -9 | -0.9 | 553,500 |
| 6/12 | 1,091 | 1,125 | 989 | 1,005 | -64 | -6.0 | 959,600 |
| 6/5 | 1,070 | 1,097 | 1,050 | 1,069 | -4 | -0.4 | 560,100 |
| 5/29 | 953 | 1,089 | 949 | 1,073 | +134 | +14.3 | 738,600 |
| 5/22 | 954 | 979 | 931 | 939 | 0 | 0.0 | 326,700 |
| 5/15 | 978 | 994 | 920 | 939 | -39 | -4.0 | 351,400 |
| 5/8 | 928 | 981 | 924 | 978 | +43 | +4.6 | 184,600 |
| 5/1 | 937 | 978 | 921 | 935 | +21 | +2.3 | 346,000 |
| 4/24 | 884 | 923 | 841 | 914 | +44 | +5.1 | 421,500 |
▶︎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
