1377 (株)サカタのタネ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-11 | 3,505 | 3,525 | 3,495 | 3,495 | 65,600 | 3,495 |
| 2025-07-10 | 3,530 | 3,530 | 3,470 | 3,485 | 94,900 | 3,485 |
| 2025-07-09 | 3,515 | 3,565 | 3,515 | 3,530 | 104,000 | 3,530 |
| 2025-07-08 | 3,520 | 3,525 | 3,495 | 3,515 | 94,000 | 3,515 |
| 2025-07-07 | 3,505 | 3,520 | 3,480 | 3,515 | 98,100 | 3,515 |
| 2025-07-04 | 3,485 | 3,505 | 3,480 | 3,485 | 56,400 | 3,485 |
| 2025-07-03 | 3,460 | 3,495 | 3,455 | 3,480 | 63,400 | 3,480 |
| 2025-07-02 | 3,440 | 3,475 | 3,440 | 3,460 | 88,100 | 3,460 |
| 2025-07-01 | 3,495 | 3,505 | 3,415 | 3,450 | 103,200 | 3,450 |
| 2025-06-30 | 3,485 | 3,520 | 3,460 | 3,505 | 115,700 | 3,505 |
| 2025-06-27 | 3,440 | 3,485 | 3,415 | 3,480 | 121,500 | 3,480 |
| 2025-06-26 | 3,345 | 3,450 | 3,345 | 3,430 | 143,600 | 3,430 |
| 2025-06-25 | 3,345 | 3,365 | 3,330 | 3,360 | 68,000 | 3,360 |
| 2025-06-24 | 3,380 | 3,380 | 3,345 | 3,355 | 51,300 | 3,355 |
| 2025-06-23 | 3,345 | 3,365 | 3,340 | 3,360 | 60,400 | 3,360 |
| 2025-06-20 | 3,380 | 3,385 | 3,345 | 3,345 | 104,400 | 3,345 |
| 2025-06-19 | 3,410 | 3,410 | 3,385 | 3,395 | 50,900 | 3,395 |
| 2025-06-18 | 3,390 | 3,410 | 3,385 | 3,405 | 41,700 | 3,405 |
| 2025-06-17 | 3,380 | 3,385 | 3,350 | 3,385 | 45,100 | 3,385 |
| 2025-06-16 | 3,385 | 3,400 | 3,370 | 3,375 | 80,500 | 3,375 |
| 2025-06-13 | 3,345 | 3,360 | 3,325 | 3,355 | 118,000 | 3,355 |
| 2025-06-12 | 3,355 | 3,365 | 3,345 | 3,345 | 60,200 | 3,345 |
| 2025-06-11 | 3,365 | 3,365 | 3,340 | 3,355 | 88,200 | 3,355 |
| 2025-06-10 | 3,370 | 3,380 | 3,340 | 3,345 | 114,700 | 3,345 |
| 2025-06-09 | 3,410 | 3,430 | 3,360 | 3,370 | 88,200 | 3,370 |
| 2025-06-06 | 3,400 | 3,410 | 3,380 | 3,395 | 68,500 | 3,395 |
| 2025-06-05 | 3,430 | 3,435 | 3,375 | 3,405 | 83,900 | 3,405 |
| 2025-06-04 | 3,350 | 3,480 | 3,345 | 3,450 | 235,400 | 3,450 |
| 2025-06-03 | 3,380 | 3,385 | 3,335 | 3,350 | 99,000 | 3,350 |
| 2025-06-02 | 3,465 | 3,490 | 3,390 | 3,390 | 103,000 | 3,390 |
| 2025-05-30 | 3,440 | 3,480 | 3,440 | 3,455 | 208,700 | 3,455 |
| 2025-05-29 | 3,430 | 3,515 | 3,425 | 3,470 | 502,100 | 3,470 |
| 2025-05-28 | 3,425 | 3,490 | 3,395 | 3,460 | 813,200 | 3,460 |
| 2025-05-27 | 3,365 | 3,410 | 3,355 | 3,390 | 391,400 | 3,390 |
| 2025-05-26 | 3,320 | 3,375 | 3,320 | 3,360 | 320,300 | 3,360 |
| 2025-05-23 | 3,330 | 3,335 | 3,320 | 3,320 | 201,700 | 3,320 |
| 2025-05-22 | 3,335 | 3,350 | 3,325 | 3,325 | 179,000 | 3,325 |
| 2025-05-21 | 3,365 | 3,385 | 3,350 | 3,350 | 117,000 | 3,350 |
| 2025-05-20 | 3,380 | 3,390 | 3,350 | 3,355 | 118,700 | 3,355 |
| 2025-05-19 | 3,390 | 3,420 | 3,375 | 3,380 | 139,200 | 3,380 |
| 2025-05-16 | 3,410 | 3,415 | 3,385 | 3,410 | 113,000 | 3,410 |
| 2025-05-15 | 3,355 | 3,410 | 3,355 | 3,390 | 180,900 | 3,390 |
| 2025-05-14 | 3,335 | 3,350 | 3,300 | 3,350 | 97,500 | 3,350 |
| 2025-05-13 | 3,385 | 3,385 | 3,340 | 3,355 | 113,100 | 3,355 |
| 2025-05-12 | 3,340 | 3,360 | 3,325 | 3,350 | 81,100 | 3,350 |
| 2025-05-09 | 3,355 | 3,355 | 3,330 | 3,345 | 89,900 | 3,345 |
| 2025-05-08 | 3,325 | 3,350 | 3,295 | 3,340 | 105,300 | 3,340 |
| 2025-05-07 | 3,295 | 3,325 | 3,285 | 3,315 | 100,700 | 3,315 |
| 2025-05-02 | 3,315 | 3,315 | 3,285 | 3,295 | 80,000 | 3,295 |
| 2025-05-01 | 3,310 | 3,310 | 3,280 | 3,290 | 113,700 | 3,290 |
| 2025-04-30 | 3,335 | 3,345 | 3,305 | 3,305 | 83,100 | 3,305 |
| 2025-04-28 | 3,340 | 3,355 | 3,320 | 3,330 | 79,300 | 3,330 |
| 2025-04-25 | 3,350 | 3,365 | 3,330 | 3,335 | 60,200 | 3,335 |
| 2025-04-24 | 3,390 | 3,420 | 3,340 | 3,345 | 103,400 | 3,345 |
| 2025-04-23 | 3,385 | 3,395 | 3,345 | 3,355 | 134,100 | 3,355 |
| 2025-04-22 | 3,320 | 3,360 | 3,320 | 3,360 | 111,600 | 3,360 |
| 2025-04-21 | 3,290 | 3,325 | 3,290 | 3,305 | 75,500 | 3,305 |
| 2025-04-18 | 3,280 | 3,300 | 3,260 | 3,275 | 74,600 | 3,275 |
| 2025-04-17 | 3,280 | 3,290 | 3,250 | 3,255 | 67,200 | 3,255 |
| 2025-04-16 | 3,295 | 3,315 | 3,255 | 3,275 | 93,200 | 3,275 |
| 2025-04-15 | 3,330 | 3,330 | 3,280 | 3,280 | 106,800 | 3,280 |
| 2025-04-14 | 3,345 | 3,360 | 3,310 | 3,310 | 67,900 | 3,310 |
| 2025-04-11 | 3,235 | 3,355 | 3,220 | 3,325 | 171,100 | 3,325 |
| 2025-04-10 | 3,290 | 3,390 | 3,265 | 3,365 | 203,900 | 3,365 |
| 2025-04-09 | 3,200 | 3,210 | 3,115 | 3,150 | 158,000 | 3,150 |
| 2025-04-08 | 3,170 | 3,225 | 3,140 | 3,210 | 134,300 | 3,210 |
| 2025-04-07 | 3,115 | 3,155 | 3,035 | 3,080 | 255,300 | 3,080 |
| 2025-04-04 | 3,290 | 3,300 | 3,210 | 3,250 | 172,700 | 3,250 |
| 2025-04-03 | 3,315 | 3,335 | 3,295 | 3,320 | 116,200 | 3,320 |
| 2025-04-02 | 3,400 | 3,405 | 3,360 | 3,365 | 94,400 | 3,365 |
| 2025-04-01 | 3,410 | 3,420 | 3,390 | 3,400 | 105,500 | 3,400 |
| 2025-03-31 | 3,460 | 3,465 | 3,375 | 3,375 | 173,800 | 3,375 |
| 2025-03-28 | 3,490 | 3,495 | 3,450 | 3,470 | 85,200 | 3,470 |
| 2025-03-27 | 3,460 | 3,495 | 3,445 | 3,495 | 105,500 | 3,495 |
| 2025-03-26 | 3,450 | 3,460 | 3,425 | 3,460 | 81,400 | 3,460 |
| 2025-03-25 | 3,425 | 3,445 | 3,410 | 3,445 | 51,400 | 3,445 |
| 2025-03-24 | 3,485 | 3,485 | 3,425 | 3,430 | 97,900 | 3,430 |
| 2025-03-21 | 3,475 | 3,485 | 3,460 | 3,485 | 108,000 | 3,485 |
| 2025-03-19 | 3,455 | 3,500 | 3,445 | 3,475 | 58,000 | 3,475 |
| 2025-03-18 | 3,455 | 3,470 | 3,445 | 3,445 | 50,700 | 3,445 |
| 2025-03-17 | 3,460 | 3,460 | 3,430 | 3,450 | 64,300 | 3,450 |
| 2025-03-14 | 3,485 | 3,490 | 3,445 | 3,455 | 72,300 | 3,455 |
| 2025-03-13 | 3,425 | 3,490 | 3,425 | 3,470 | 109,300 | 3,470 |
| 2025-03-12 | 3,415 | 3,460 | 3,410 | 3,440 | 74,200 | 3,440 |
| 2025-03-11 | 3,455 | 3,475 | 3,425 | 3,425 | 58,200 | 3,425 |
| 2025-03-10 | 3,490 | 3,490 | 3,455 | 3,460 | 52,800 | 3,460 |
| 2025-03-07 | 3,460 | 3,465 | 3,425 | 3,460 | 58,600 | 3,460 |
| 2025-03-06 | 3,460 | 3,490 | 3,450 | 3,480 | 54,100 | 3,480 |
| 2025-03-05 | 3,425 | 3,465 | 3,405 | 3,450 | 64,600 | 3,450 |
| 2025-03-04 | 3,400 | 3,410 | 3,385 | 3,390 | 58,900 | 3,390 |
| 2025-03-03 | 3,405 | 3,435 | 3,395 | 3,405 | 71,900 | 3,405 |
| 2025-02-28 | 3,445 | 3,445 | 3,395 | 3,400 | 114,100 | 3,400 |
| 2025-02-27 | 3,415 | 3,450 | 3,410 | 3,450 | 49,000 | 3,450 |
| 2025-02-26 | 3,455 | 3,455 | 3,415 | 3,435 | 73,400 | 3,435 |
| 2025-02-25 | 3,430 | 3,455 | 3,410 | 3,435 | 64,400 | 3,435 |
| 2025-02-21 | 3,450 | 3,455 | 3,390 | 3,405 | 90,400 | 3,405 |
| 2025-02-20 | 3,470 | 3,475 | 3,450 | 3,450 | 64,100 | 3,450 |
| 2025-02-19 | 3,465 | 3,505 | 3,465 | 3,465 | 73,800 | 3,465 |
| 2025-02-18 | 3,500 | 3,515 | 3,465 | 3,465 | 70,300 | 3,465 |
| 2025-02-17 | 3,540 | 3,540 | 3,490 | 3,510 | 78,000 | 3,510 |
| 2025-02-14 | 3,580 | 3,580 | 3,540 | 3,540 | 50,200 | 3,540 |
| 2025-02-13 | 3,615 | 3,615 | 3,585 | 3,585 | 55,800 | 3,585 |
| 2025-02-12 | 3,635 | 3,635 | 3,595 | 3,605 | 55,900 | 3,605 |
| 2025-02-10 | 3,635 | 3,645 | 3,615 | 3,625 | 65,000 | 3,625 |
| 2025-02-07 | 3,635 | 3,660 | 3,630 | 3,635 | 75,300 | 3,635 |
| 2025-02-06 | 3,670 | 3,685 | 3,650 | 3,650 | 55,600 | 3,650 |
| 2025-02-05 | 3,635 | 3,685 | 3,630 | 3,670 | 105,600 | 3,670 |
| 2025-02-04 | 3,635 | 3,655 | 3,615 | 3,620 | 94,000 | 3,620 |
| 2025-02-03 | 3,640 | 3,660 | 3,600 | 3,630 | 133,900 | 3,630 |
| 2025-01-31 | 3,680 | 3,680 | 3,635 | 3,670 | 111,900 | 3,670 |
| 2025-01-30 | 3,685 | 3,705 | 3,660 | 3,680 | 488,200 | 3,680 |
| 2025-01-29 | 3,660 | 3,690 | 3,650 | 3,665 | 144,800 | 3,665 |
| 2025-01-28 | 3,600 | 3,660 | 3,600 | 3,640 | 114,800 | 3,640 |
| 2025-01-27 | 3,615 | 3,630 | 3,605 | 3,610 | 84,900 | 3,610 |
| 2025-01-24 | 3,610 | 3,620 | 3,575 | 3,585 | 111,000 | 3,585 |
| 2025-01-23 | 3,580 | 3,610 | 3,565 | 3,600 | 96,600 | 3,600 |
| 2025-01-22 | 3,650 | 3,655 | 3,560 | 3,595 | 134,100 | 3,595 |
| 2025-01-21 | 3,665 | 3,680 | 3,635 | 3,650 | 100,500 | 3,650 |
| 2025-01-20 | 3,635 | 3,670 | 3,605 | 3,620 | 141,300 | 3,620 |
| 2025-01-17 | 3,560 | 3,600 | 3,550 | 3,585 | 99,600 | 3,585 |
| 2025-01-16 | 3,600 | 3,635 | 3,575 | 3,585 | 193,400 | 3,585 |
| 2025-01-15 | 3,520 | 3,630 | 3,505 | 3,615 | 402,700 | 3,615 |
| 2025-01-14 | 3,410 | 3,415 | 3,375 | 3,385 | 107,800 | 3,385 |
| 2025-01-10 | 3,380 | 3,410 | 3,375 | 3,405 | 100,400 | 3,405 |
| 2025-01-09 | 3,405 | 3,410 | 3,380 | 3,380 | 83,400 | 3,380 |
| 2025-01-08 | 3,400 | 3,425 | 3,390 | 3,405 | 81,700 | 3,405 |
| 2025-01-07 | 3,425 | 3,435 | 3,400 | 3,420 | 82,700 | 3,420 |
| 2025-01-06 | 3,465 | 3,470 | 3,420 | 3,425 | 83,900 | 3,425 |
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