9446 (株)サカイホールディングス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 508 | 509 | 508 | 509 | 1,300 | 509 |
| 2024-04-25 | 510 | 510 | 508 | 508 | 200 | 508 |
| 2024-04-24 | 507 | 509 | 507 | 509 | 3,000 | 509 |
| 2024-04-23 | 507 | 508 | 506 | 508 | 1,600 | 508 |
| 2024-04-22 | 508 | 510 | 501 | 510 | 3,400 | 510 |
| 2024-04-19 | 507 | 507 | 498 | 504 | 12,400 | 504 |
| 2024-04-18 | 507 | 509 | 507 | 509 | 700 | 509 |
| 2024-04-17 | 510 | 510 | 505 | 508 | 14,100 | 508 |
| 2024-04-16 | 511 | 512 | 509 | 512 | 5,600 | 512 |
| 2024-04-15 | 512 | 512 | 511 | 511 | 1,600 | 511 |
| 2024-04-12 | 511 | 513 | 511 | 513 | 500 | 513 |
| 2024-04-11 | 511 | 512 | 511 | 512 | 1,800 | 512 |
| 2024-04-10 | 514 | 514 | 512 | 512 | 400 | 512 |
| 2024-04-09 | 511 | 513 | 511 | 511 | 2,800 | 511 |
| 2024-04-08 | 512 | 514 | 510 | 510 | 3,900 | 510 |
| 2024-04-05 | 513 | 513 | 512 | 512 | 2,200 | 512 |
| 2024-04-04 | 516 | 517 | 514 | 514 | 800 | 514 |
| 2024-04-03 | 512 | 518 | 512 | 516 | 5,400 | 516 |
| 2024-04-02 | 512 | 512 | 511 | 511 | 12,500 | 511 |
| 2024-04-01 | 512 | 514 | 512 | 512 | 3,400 | 512 |
| 2024-03-29 | 516 | 516 | 512 | 513 | 3,400 | 513 |
| 2024-03-28 | 512 | 516 | 512 | 516 | 3,000 | 516 |
| 2024-03-27 | 518 | 518 | 517 | 517 | 5,000 | 517 |
| 2024-03-26 | 519 | 519 | 516 | 518 | 2,800 | 518 |
| 2024-03-25 | 521 | 521 | 515 | 517 | 11,700 | 517 |
| 2024-03-22 | 523 | 523 | 520 | 520 | 4,000 | 520 |
| 2024-03-21 | 524 | 524 | 521 | 522 | 1,300 | 522 |
| 2024-03-19 | 521 | 522 | 520 | 521 | 6,600 | 521 |
| 2024-03-18 | 522 | 523 | 520 | 521 | 4,500 | 521 |
| 2024-03-15 | 522 | 522 | 522 | 522 | 1,300 | 522 |
| 2024-03-14 | 521 | 524 | 521 | 523 | 1,300 | 523 |
| 2024-03-13 | 521 | 524 | 521 | 523 | 3,500 | 523 |
| 2024-03-12 | 521 | 524 | 521 | 524 | 1,400 | 524 |
| 2024-03-11 | 524 | 524 | 520 | 520 | 1,400 | 520 |
| 2024-03-08 | 522 | 523 | 521 | 522 | 1,900 | 522 |
| 2024-03-07 | 525 | 525 | 522 | 522 | 1,400 | 522 |
| 2024-03-06 | 520 | 524 | 520 | 524 | 2,900 | 524 |
| 2024-03-05 | 521 | 522 | 520 | 521 | 2,700 | 521 |
| 2024-03-04 | 524 | 524 | 520 | 522 | 3,300 | 522 |
| 2024-03-01 | 523 | 523 | 523 | 523 | 800 | 523 |
| 2024-02-29 | 526 | 526 | 523 | 523 | 1,200 | 523 |
| 2024-02-28 | 525 | 526 | 524 | 526 | 2,100 | 526 |
| 2024-02-27 | 527 | 527 | 523 | 525 | 1,200 | 525 |
| 2024-02-26 | 523 | 527 | 523 | 525 | 1,200 | 525 |
| 2024-02-22 | 524 | 527 | 524 | 524 | 500 | 524 |
| 2024-02-21 | 523 | 525 | 523 | 524 | 2,600 | 524 |
| 2024-02-20 | 527 | 527 | 520 | 526 | 4,700 | 526 |
| 2024-02-19 | 527 | 529 | 525 | 529 | 4,800 | 529 |
| 2024-02-16 | 523 | 525 | 520 | 525 | 1,500 | 525 |
| 2024-02-15 | 520 | 521 | 520 | 520 | 2,500 | 520 |
| 2024-02-14 | 524 | 527 | 522 | 522 | 2,900 | 522 |
| 2024-02-13 | 529 | 529 | 522 | 524 | 8,300 | 524 |
| 2024-02-09 | 525 | 528 | 525 | 526 | 1,000 | 526 |
| 2024-02-08 | 526 | 526 | 524 | 525 | 6,500 | 525 |
| 2024-02-07 | 528 | 529 | 526 | 526 | 1,600 | 526 |
| 2024-02-06 | 529 | 530 | 525 | 529 | 3,500 | 529 |
| 2024-02-05 | 528 | 530 | 528 | 529 | 1,700 | 529 |
| 2024-02-02 | 528 | 530 | 528 | 529 | 2,000 | 529 |
| 2024-02-01 | 533 | 533 | 529 | 530 | 2,700 | 530 |
| 2024-01-31 | 529 | 533 | 529 | 533 | 2,500 | 533 |
| 2024-01-30 | 531 | 533 | 530 | 532 | 800 | 532 |
| 2024-01-29 | 530 | 533 | 530 | 533 | 6,500 | 533 |
| 2024-01-26 | 527 | 533 | 527 | 532 | 3,300 | 532 |
| 2024-01-25 | 527 | 530 | 527 | 527 | 2,100 | 527 |
| 2024-01-24 | 525 | 526 | 524 | 526 | 1,400 | 526 |
| 2024-01-23 | 523 | 526 | 523 | 525 | 1,800 | 525 |
| 2024-01-22 | 527 | 529 | 522 | 526 | 3,100 | 526 |
| 2024-01-19 | 532 | 532 | 525 | 527 | 4,000 | 527 |
| 2024-01-18 | 529 | 530 | 527 | 529 | 2,300 | 529 |
| 2024-01-17 | 525 | 526 | 522 | 526 | 4,500 | 526 |
| 2024-01-16 | 521 | 525 | 521 | 523 | 3,100 | 523 |
| 2024-01-15 | 523 | 525 | 522 | 524 | 3,600 | 524 |
| 2024-01-12 | 521 | 521 | 520 | 521 | 2,000 | 521 |
| 2024-01-11 | 521 | 522 | 521 | 521 | 2,000 | 521 |
| 2024-01-10 | 518 | 521 | 518 | 521 | 2,300 | 521 |
| 2024-01-09 | 517 | 520 | 517 | 518 | 6,800 | 518 |
| 2024-01-05 | 518 | 521 | 517 | 518 | 6,000 | 518 |
| 2024-01-04 | 515 | 521 | 515 | 521 | 9,100 | 521 |
分割・併合履歴 ： [2010-05-27]1株→500株 [2004-03-26]1株→3株
