1999 サイタホールディングス(株) 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 |
|---|---|---|---|---|---|---|
| 2025-04-23 | 3,150 | 3,150 | 3,150 | 3,150 | 100 | 3,150 |
| 2025-04-22 | 3,200 | 3,200 | 3,200 | 3,200 | 100 | 3,200 |
| 2025-04-21 | - | - | - | 3,200 | - | 3,200 |
| 2025-04-18 | - | - | - | 3,200 | - | 3,200 |
| 2025-04-17 | - | - | - | 3,200 | - | 3,200 |
| 2025-04-16 | 3,200 | 3,200 | 3,200 | 3,200 | 200 | 3,200 |
| 2025-04-15 | - | - | - | 3,150 | - | 3,150 |
| 2025-04-14 | 3,200 | 3,200 | 3,150 | 3,150 | 200 | 3,150 |
| 2025-04-11 | - | - | - | 3,150 | - | 3,150 |
| 2025-04-10 | 3,150 | 3,150 | 3,150 | 3,150 | 100 | 3,150 |
| 2025-04-09 | - | - | - | 3,010 | - | 3,010 |
| 2025-04-08 | - | - | - | 3,010 | - | 3,010 |
| 2025-04-07 | 3,010 | 3,010 | 3,010 | 3,010 | 100 | 3,010 |
| 2025-04-04 | 3,160 | 3,160 | 3,100 | 3,100 | 600 | 3,100 |
| 2025-04-03 | 3,150 | 3,150 | 3,140 | 3,140 | 200 | 3,140 |
| 2025-04-02 | - | - | - | 3,250 | - | 3,250 |
| 2025-04-01 | - | - | - | 3,250 | - | 3,250 |
| 2025-03-31 | 3,250 | 3,250 | 3,250 | 3,250 | 100 | 3,250 |
| 2025-03-28 | 3,280 | 3,280 | 3,280 | 3,280 | 100 | 3,280 |
| 2025-03-27 | - | - | - | 3,315 | - | 3,315 |
| 2025-03-26 | - | - | - | 3,315 | - | 3,315 |
| 2025-03-25 | 3,300 | 3,315 | 3,300 | 3,315 | 200 | 3,315 |
| 2025-03-24 | 3,315 | 3,315 | 3,300 | 3,300 | 200 | 3,300 |
| 2025-03-21 | - | - | - | 3,310 | - | 3,310 |
| 2025-03-19 | 3,310 | 3,310 | 3,310 | 3,310 | 100 | 3,310 |
| 2025-03-18 | 3,310 | 3,310 | 3,310 | 3,310 | 100 | 3,310 |
| 2025-03-17 | - | - | - | 3,305 | - | 3,305 |
| 2025-03-14 | 3,305 | 3,305 | 3,305 | 3,305 | 100 | 3,305 |
| 2025-03-13 | 3,300 | 3,300 | 3,300 | 3,300 | 100 | 3,300 |
| 2025-03-12 | - | - | - | 3,300 | - | 3,300 |
| 2025-03-11 | - | - | - | 3,300 | - | 3,300 |
| 2025-03-10 | 3,300 | 3,300 | 3,300 | 3,300 | 100 | 3,300 |
| 2025-03-07 | 3,270 | 3,270 | 3,250 | 3,250 | 1,400 | 3,250 |
| 2025-03-06 | 3,300 | 3,300 | 3,300 | 3,300 | 100 | 3,300 |
| 2025-03-05 | - | - | - | 3,400 | - | 3,400 |
| 2025-03-04 | - | - | - | 3,400 | - | 3,400 |
| 2025-03-03 | - | - | - | 3,400 | - | 3,400 |
| 2025-02-28 | - | - | - | 3,400 | - | 3,400 |
| 2025-02-27 | 3,400 | 3,400 | 3,400 | 3,400 | 100 | 3,400 |
| 2025-02-26 | - | - | - | 3,330 | - | 3,330 |
| 2025-02-25 | - | - | - | 3,330 | - | 3,330 |
| 2025-02-21 | - | - | - | 3,330 | - | 3,330 |
| 2025-02-20 | 3,350 | 3,350 | 3,330 | 3,330 | 300 | 3,330 |
| 2025-02-19 | 3,360 | 3,360 | 3,350 | 3,350 | 200 | 3,350 |
| 2025-02-18 | 3,360 | 3,360 | 3,360 | 3,360 | 100 | 3,360 |
| 2025-02-17 | - | - | - | 3,330 | - | 3,330 |
| 2025-02-14 | 3,330 | 3,330 | 3,330 | 3,330 | 200 | 3,330 |
| 2025-02-13 | - | - | - | 3,280 | - | 3,280 |
| 2025-02-12 | 3,710 | 3,710 | 3,220 | 3,280 | 500 | 3,280 |
| 2025-02-10 | - | - | - | 3,010 | - | 3,010 |
| 2025-02-07 | - | - | - | 3,010 | - | 3,010 |
| 2025-02-06 | - | - | - | 3,010 | - | 3,010 |
| 2025-02-05 | - | - | - | 3,010 | - | 3,010 |
| 2025-02-04 | - | - | - | 3,010 | - | 3,010 |
| 2025-02-03 | 3,050 | 3,050 | 3,010 | 3,010 | 200 | 3,010 |
| 2025-01-31 | 3,015 | 3,015 | 3,015 | 3,015 | 100 | 3,015 |
| 2025-01-30 | - | - | - | 3,380 | - | 3,380 |
| 2025-01-29 | - | - | - | 3,380 | - | 3,380 |
| 2025-01-28 | - | - | - | 3,380 | - | 3,380 |
| 2025-01-27 | - | - | - | 3,380 | - | 3,380 |
| 2025-01-24 | - | - | - | 3,380 | - | 3,380 |
| 2025-01-23 | - | - | - | 3,380 | - | 3,380 |
| 2025-01-22 | - | - | - | 3,380 | - | 3,380 |
| 2025-01-21 | - | - | - | 3,380 | - | 3,380 |
| 2025-01-20 | - | - | - | 3,380 | - | 3,380 |
| 2025-01-17 | - | - | - | 3,380 | - | 3,380 |
| 2025-01-16 | - | - | - | 3,380 | - | 3,380 |
| 2025-01-15 | - | - | - | 3,380 | - | 3,380 |
| 2025-01-14 | 3,380 | 3,380 | 3,380 | 3,380 | 200 | 3,380 |
| 2025-01-10 | 3,100 | 3,100 | 3,100 | 3,100 | 100 | 3,100 |
| 2025-01-09 | - | - | - | 2,965 | - | 2,965 |
| 2025-01-08 | - | - | - | 2,965 | - | 2,965 |
| 2025-01-07 | - | - | - | 2,965 | - | 2,965 |
| 2025-01-06 | 2,955 | 2,965 | 2,955 | 2,965 | 200 | 2,965 |
分割・併合履歴 ： [2017-12-27]1株→0.1株