1377 (株)サカタのタネ 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
2024-04-233,6003,6103,5903,59574,1003,595
2024-04-223,5653,6103,5553,600111,8003,600
2024-04-193,5503,5603,5053,530180,2003,530
2024-04-183,5303,5853,5303,565116,1003,565
2024-04-173,5853,5903,5353,545225,8003,545
2024-04-163,6053,6203,5853,590112,3003,590
2024-04-153,6103,6103,5803,605129,6003,605
2024-04-123,6253,6303,6053,62095,5003,620
2024-04-113,5753,6353,5603,610119,7003,610
2024-04-103,5953,6103,5753,585145,3003,585
2024-04-093,6303,6353,5803,600204,8003,600
2024-04-083,8003,8053,6453,645416,6003,645
2024-04-053,6753,7303,6603,700234,1003,700
2024-04-043,6753,7053,6653,690115,4003,690
2024-04-033,6553,6853,6453,665103,2003,665
2024-04-023,7303,7303,6703,670125,3003,670
2024-04-013,7503,7603,7303,73099,0003,730
2024-03-293,7253,7453,7053,730102,4003,730
2024-03-283,7253,7303,6953,70580,4003,705
2024-03-273,7453,7503,7203,735102,9003,735
2024-03-263,7003,7253,6853,715100,1003,715
2024-03-253,7553,7603,7003,700130,4003,700
2024-03-223,7203,7703,7103,760144,1003,760
2024-03-213,7053,7103,6803,695137,2003,695
2024-03-193,6553,6753,6303,67580,7003,675
2024-03-183,6453,6653,6303,66082,9003,660
2024-03-153,6153,6403,5953,62091,2003,620
2024-03-143,6053,6303,5903,61589,1003,615
2024-03-133,6303,6403,5803,605119,2003,605
2024-03-123,6503,6503,5753,615199,7003,615
2024-03-113,6753,6803,6303,655110,8003,655
2024-03-083,6603,7053,6453,680127,2003,680
2024-03-073,7253,7353,6703,670189,7003,670
2024-03-063,6753,7203,6753,720117,0003,720
2024-03-053,6753,6953,6603,675116,7003,675
2024-03-043,6653,7003,6603,675132,4003,675
2024-03-013,6303,6653,6303,65593,3003,655
2024-02-293,6253,6453,6153,630122,0003,630
2024-02-283,6353,6453,6153,625122,5003,625
2024-02-273,6503,6853,6353,655140,7003,655
2024-02-263,6803,6903,6603,670114,6003,670
2024-02-223,6703,6753,6353,665158,9003,665
2024-02-213,7003,7053,6453,655292,7003,655
2024-02-203,7903,7903,7253,740321,9003,740
2024-02-193,8403,8553,7703,8301,016,9003,830
2024-02-163,4953,5203,4753,515158,0003,515
2024-02-153,5153,5203,4703,490160,1003,490
2024-02-143,5503,5503,5053,515124,1003,515
2024-02-133,5403,5653,5103,555190,7003,555
2024-02-093,4853,5353,4853,520147,9003,520
2024-02-083,4953,5103,4703,490167,5003,490
2024-02-073,5453,5503,4903,500281,1003,500
2024-02-063,5453,5653,5103,550159,7003,550
2024-02-053,5253,5503,5053,540319,0003,540
2024-02-023,6053,6103,5303,530371,5003,530
2024-02-013,6603,6703,6103,610192,4003,610
2024-01-313,6653,6853,6503,685142,6003,685
2024-01-303,6953,7053,6703,675116,0003,675
2024-01-293,6803,7053,6653,695104,0003,695
2024-01-263,7003,7003,6503,665197,4003,665
2024-01-253,6853,7203,6753,715158,7003,715
2024-01-243,7303,7353,6853,685253,1003,685
2024-01-233,7703,7853,7453,750189,0003,750
2024-01-223,7753,7803,7503,770147,5003,770
2024-01-193,7803,7803,7453,745139,4003,745
2024-01-183,7753,7803,7553,76587,1003,765
2024-01-173,7953,8153,7553,760234,9003,760
2024-01-163,9053,9103,7803,780519,0003,780
2024-01-153,9253,9653,8603,945243,2003,945
2024-01-124,0504,0654,0104,045110,9004,045
2024-01-114,0504,0604,0304,040102,1004,040
2024-01-103,9904,0153,9654,00096,4004,000
2024-01-093,9103,9753,9103,975105,3003,975
2024-01-053,9203,9203,8903,91062,6003,910
2024-01-043,9153,9203,8603,92061,0003,920

分割・併合履歴 : [1993-05-26]1株→1.1株 [1990-05-28]1株→1.1株 [1989-05-26]1株→1.1株 [1987-11-26]1株→1.25株 [1985-04-17]1株→4株