！決算発表予定日 2024/05/14
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
1,546
円
(10:56)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,683 (24/04/12) | 1,093 (23/05/11) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,683 (24/04/12) | 1,287 (24/02/15) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 1,344 | 1,683 | 1,287 | 1,548 | +190 | +14.0 | 10,311,400 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 1,038 | 1,409 | 929 | 1,358 | +308 | +29.3 | 30,822,300 |
| 2022 | 1,005 | 1,160 | 837 | 1,050 | +56 | +5.6 | 19,882,800 |
| 2021 | 1,149 | 1,247 | 953 | 994 | -164 | -14.2 | 24,668,000 |
| 2020 | 1,153 | 1,260 | 687 | 1,158 | -30 | -2.5 | 26,536,400 |
| 2019 | 1,200 | 1,305 | 850 | 1,188 | -26 | -2.1 | 36,298,100 |
| 2018 | 1,823 | 1,889 | 1,052 | 1,214 | -587 | -32.6 | 42,000,300 |
| 2017 | 1,454 | 2,195 | 1,408 | 1,801 | +355 | +24.6 | 34,096,500 |
| 2016 | 1,270 | 1,548 | 899 | 1,446 | +164 | +12.8 | 33,445,200 |
| 2015 | 1,337 | 1,359 | 853 | 1,282 | -66 | -4.9 | 38,941,500 |
| 2014 | 1,001 | 1,444 | 804 | 1,348 | +347 | +34.7 | 33,066,200 |
| 2013 | 446 | 1,046 | 446 | 1,001 | +556 | +124.9 | 38,636,600 |
| 2012 | 350 | 448 | 333 | 445 | +98 | +28.2 | 9,219,000 |
| 2011 | 410 | 457 | 280 | 347 | -62 | -15.2 | 15,055,000 |
| 2010 | 368 | 472 | 341 | 409 | +46 | +12.7 | 22,808,000 |
| 2009 | 319 | 422 | 226 | 363 | +46 | +14.5 | 17,935,000 |
| 2008 | 554 | 554 | 201 | 317 | -237 | -42.8 | 28,174,000 |
| 2007 | 631 | 719 | 499 | 554 | -76 | -12.1 | 25,171,000 |
| 2006 | 589 | 665 | 557 | 630 | +45 | +7.7 | 29,284,000 |
| 2005 | 535 | 635 | 511 | 585 | +50 | +9.4 | 30,539,000 |
| 2004 | 341 | 649 | 332 | 535 | +198 | +58.8 | 28,820,000 |
| 2003 | 285 | 448 | 267 | 337 | +57 | +20.4 | 11,183,000 |
| 2002 | 270 | 368 | 244 | 280 | +11 | +4.1 | 12,552,000 |
| 2001 | 282 | 373 | 231 | 269 | -13 | -4.6 | 9,141,000 |
| 2000 | 265 | 343 | 241 | 282 | +12 | +4.4 | 7,198,000 |
| 1999 | 350 | 548 | 260 | 270 | -79 | -22.6 | 7,648,000 |
| 1998 | 451 | 546 | 326 | 349 | -82 | -19.0 | 3,289,000 |
| 1997 | 628 | 719 | 430 | 431 | -207 | -32.5 | 11,452,000 |
| 1996 | 639 | 1,150 | 629 | 638 | +2 | +0.3 | 47,733,000 |
| 1995 | 666 | 701 | 480 | 636 | -29 | -4.4 | 4,949,000 |
| 1994 | 452 | 769 | 452 | 665 | +215 | +47.8 | 9,251,000 |
▶︎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