1999 サイタホールディングス(株) 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
2024-06-21---3,300-3,300
2024-06-20---3,300-3,300
2024-06-193,3003,3003,3003,3001003,300
2024-06-18---3,490-3,490
2024-06-17---3,490-3,490
2024-06-14---3,490-3,490
2024-06-13---3,490-3,490
2024-06-123,5503,5603,4903,4903003,490
2024-06-11---3,200-3,200
2024-06-10---3,200-3,200
2024-06-07---3,200-3,200
2024-06-063,2003,2003,2003,2003003,200
2024-06-05---3,250-3,250
2024-06-04---3,250-3,250
2024-06-03---3,250-3,250
2024-05-31---3,250-3,250
2024-05-30---3,250-3,250
2024-05-293,2503,2503,2503,2501003,250
2024-05-283,2053,2053,2053,2051003,205
2024-05-273,3003,3003,3003,3002003,300
2024-05-24---3,500-3,500
2024-05-23---3,500-3,500
2024-05-22---3,500-3,500
2024-05-213,5003,5003,5003,5001003,500
2024-05-203,6003,6003,5003,5003003,500
2024-05-17---3,200-3,200
2024-05-16---3,200-3,200
2024-05-15---3,200-3,200
2024-05-143,2003,2003,2003,2004003,200
2024-05-13---3,200-3,200
2024-05-10---3,200-3,200
2024-05-093,2003,2003,2003,2001003,200
2024-05-08---3,100-3,100
2024-05-073,1003,1003,1003,1001003,100
2024-05-023,1503,1503,1503,1501003,150
2024-05-013,1603,1603,1203,1204003,120
2024-04-303,2203,2203,2203,2202003,220
2024-04-26---3,080-3,080
2024-04-25---3,080-3,080
2024-04-24---3,080-3,080
2024-04-23---3,080-3,080
2024-04-22---3,080-3,080
2024-04-193,2003,2003,0803,0804003,080
2024-04-183,2503,2503,2503,2509003,250
2024-04-17---3,250-3,250
2024-04-163,1753,2503,1753,2501,4003,250
2024-04-153,1053,1053,1053,1051003,105
2024-04-123,1103,1103,0503,0504003,050
2024-04-113,0503,0503,0503,0502003,050
2024-04-10---3,050-3,050
2024-04-09---3,050-3,050
2024-04-08---3,050-3,050
2024-04-053,0503,0503,0503,0501003,050
2024-04-04---3,040-3,040
2024-04-033,1103,1103,0403,0406003,040
2024-04-023,1103,1103,1103,1101003,110
2024-04-01---3,105-3,105
2024-03-29---3,105-3,105
2024-03-283,1053,1053,1053,1051003,105
2024-03-273,1003,1003,1003,1001003,100
2024-03-26---3,100-3,100
2024-03-253,1053,1053,1003,1002003,100
2024-03-22---3,105-3,105
2024-03-21---3,105-3,105
2024-03-193,1303,1303,1053,1051,1003,105
2024-03-183,2703,2703,2703,2701003,270
2024-03-15---3,270-3,270
2024-03-14---3,270-3,270
2024-03-13---3,270-3,270
2024-03-123,2703,2703,2703,2701003,270
2024-03-113,1603,2003,1603,2004003,200
2024-03-083,1703,1703,1703,1701003,170
2024-03-07---3,200-3,200
2024-03-06---3,200-3,200
2024-03-05---3,200-3,200
2024-03-04---3,200-3,200
2024-03-01---3,200-3,200
2024-02-29---3,200-3,200
2024-02-283,2003,2003,2003,2001003,200
2024-02-27---3,200-3,200
2024-02-263,2003,2003,2003,2001003,200
2024-02-223,2003,2003,2003,2001003,200
2024-02-21---3,185-3,185
2024-02-203,1853,1853,1853,1851003,185
2024-02-193,1203,1453,1203,1452003,145
2024-02-16---3,150-3,150
2024-02-153,1453,1503,1453,1502003,150
2024-02-14---3,130-3,130
2024-02-133,1303,1303,1303,1301003,130
2024-02-093,0903,0903,0903,0901003,090
2024-02-08---2,990-2,990
2024-02-07---2,990-2,990
2024-02-06---2,990-2,990
2024-02-052,9892,9902,9892,9903002,990
2024-02-02---2,989-2,989
2024-02-01---2,989-2,989
2024-01-31---2,989-2,989
2024-01-302,9952,9952,9892,9893002,989
2024-01-292,9882,9982,9882,9955002,995
2024-01-262,9882,9882,9882,9882002,988
2024-01-252,9882,9882,9882,9883002,988
2024-01-242,9982,9982,9882,9885002,988
2024-01-232,9982,9982,9982,9981002,998
2024-01-222,9982,9982,9982,9982002,998
2024-01-192,9982,9982,9982,9982002,998
2024-01-182,9982,9982,9982,9981002,998
2024-01-172,9982,9982,9982,9983002,998
2024-01-16---3,250-3,250
2024-01-15---3,250-3,250
2024-01-123,2503,2503,2503,2501003,250
2024-01-112,9903,3002,9903,2507003,250
2024-01-103,0103,0802,9872,9886002,988
2024-01-093,0103,0803,0103,0802003,080
2024-01-052,9953,0802,9953,0802003,080
2024-01-04---2,950-2,950

分割・併合履歴 : [2017-12-27]1株→0.1株