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
1,524.6
円
(13:37)
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 | 1,508 | 1,522 | -24 | -1.6 | 403,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/17 | 886 | 911 | 845 | 870 | -18 | -2.0 | 430,000 |
| 4/10 | 827 | 898 | 811 | 888 | +76 | +9.4 | 606,900 |
| 4/3 | 919 | 946 | 801 | 812 | -108 | -11.7 | 610,900 |
| 3/27 | 710 | 920 | 691 | 920 | +215 | +30.5 | 1,241,600 |
| 3/19 | 761 | 793 | 687 | 705 | -41 | -5.5 | 1,263,600 |
| 3/13 | 852 | 884 | 727 | 746 | -135 | -15.3 | 1,505,400 |
| 3/6 | 929 | 985 | 880 | 881 | -63 | -6.7 | 1,118,200 |
| 2/28 | 1,070 | 1,094 | 940 | 944 | -216 | -18.6 | 594,900 |
| 2/21 | 1,180 | 1,194 | 1,121 | 1,160 | -57 | -4.7 | 533,400 |
| 2/14 | 1,240 | 1,256 | 1,172 | 1,217 | -16 | -1.3 | 366,200 |
| 2/7 | 1,133 | 1,260 | 1,120 | 1,233 | +75 | +6.5 | 516,600 |
| 1/31 | 1,137 | 1,165 | 1,083 | 1,158 | +14 | +1.2 | 442,800 |
| 1/24 | 1,141 | 1,196 | 1,140 | 1,144 | -6 | -0.5 | 326,700 |
| 1/17 | 1,166 | 1,169 | 1,127 | 1,150 | -16 | -1.4 | 261,100 |
| 1/10 | 1,153 | 1,179 | 1,129 | 1,166 | -22 | -1.9 | 472,600 |
| 12/30 | 1,189 | 1,194 | 1,177 | 1,188 | -2 | -0.2 | 63,300 |
| 12/27 | 1,208 | 1,213 | 1,148 | 1,190 | -10 | -0.8 | 756,100 |
| 12/20 | 1,225 | 1,245 | 1,194 | 1,200 | -25 | -2.0 | 495,900 |
| 12/13 | 1,248 | 1,254 | 1,213 | 1,225 | -11 | -0.9 | 514,000 |
| 12/6 | 1,204 | 1,243 | 1,181 | 1,236 | +49 | +4.1 | 696,800 |
| 11/29 | 1,150 | 1,190 | 1,142 | 1,187 | +37 | +3.2 | 499,000 |
| 11/22 | 1,194 | 1,194 | 1,119 | 1,150 | -51 | -4.3 | 534,200 |
| 11/15 | 1,250 | 1,278 | 1,185 | 1,201 | -35 | -2.8 | 667,200 |
| 11/8 | 1,238 | 1,266 | 1,219 | 1,236 | +28 | +2.3 | 917,100 |
| 11/1 | 1,259 | 1,262 | 1,200 | 1,208 | -43 | -3.4 | 588,300 |
| 10/25 | 1,189 | 1,281 | 1,178 | 1,251 | +66 | +5.6 | 827,100 |
| 10/18 | 1,185 | 1,213 | 1,161 | 1,185 | +23 | +2.0 | 547,800 |
| 10/11 | 1,091 | 1,164 | 1,077 | 1,162 | +73 | +6.7 | 565,000 |
| 10/4 | 1,116 | 1,130 | 1,060 | 1,089 | -40 | -3.5 | 925,800 |
| 9/27 | 1,134 | 1,161 | 1,116 | 1,129 | -10 | -0.9 | 743,300 |
▶︎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
