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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | - | - | - | 3,330 | - | 3,330 |
| 2024-07-25 | 3,330 | 3,330 | 3,330 | 3,330 | 100 | 3,330 |
| 2024-07-24 | - | - | - | 3,330 | - | 3,330 |
| 2024-07-23 | - | - | - | 3,330 | - | 3,330 |
| 2024-07-22 | - | - | - | 3,330 | - | 3,330 |
| 2024-07-19 | - | - | - | 3,330 | - | 3,330 |
| 2024-07-18 | - | - | - | 3,330 | - | 3,330 |
| 2024-07-17 | - | - | - | 3,330 | - | 3,330 |
| 2024-07-16 | - | - | - | 3,330 | - | 3,330 |
| 2024-07-12 | 3,330 | 3,330 | 3,330 | 3,330 | 100 | 3,330 |
| 2024-07-11 | - | - | - | 3,260 | - | 3,260 |
| 2024-07-10 | 3,260 | 3,260 | 3,260 | 3,260 | 100 | 3,260 |
| 2024-07-09 | - | - | - | 3,260 | - | 3,260 |
| 2024-07-08 | - | - | - | 3,260 | - | 3,260 |
| 2024-07-05 | - | - | - | 3,260 | - | 3,260 |
| 2024-07-04 | 3,260 | 3,260 | 3,260 | 3,260 | 100 | 3,260 |
| 2024-07-03 | - | - | - | 3,350 | - | 3,350 |
| 2024-07-02 | - | - | - | 3,350 | - | 3,350 |
| 2024-07-01 | 3,350 | 3,350 | 3,350 | 3,350 | 100 | 3,350 |
| 2024-06-28 | - | - | - | 3,255 | - | 3,255 |
| 2024-06-27 | - | - | - | 3,255 | - | 3,255 |
| 2024-06-26 | 3,255 | 3,255 | 3,255 | 3,255 | 200 | 3,255 |
| 2024-06-25 | 3,300 | 3,300 | 3,300 | 3,300 | 100 | 3,300 |
| 2024-06-24 | - | - | - | 3,300 | - | 3,300 |
| 2024-06-21 | - | - | - | 3,300 | - | 3,300 |
| 2024-06-20 | - | - | - | 3,300 | - | 3,300 |
| 2024-06-19 | 3,300 | 3,300 | 3,300 | 3,300 | 100 | 3,300 |
| 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 |
| 2024-06-12 | 3,550 | 3,560 | 3,490 | 3,490 | 300 | 3,490 |
| 2024-06-11 | - | - | - | 3,200 | - | 3,200 |
| 2024-06-10 | - | - | - | 3,200 | - | 3,200 |
| 2024-06-07 | - | - | - | 3,200 | - | 3,200 |
| 2024-06-06 | 3,200 | 3,200 | 3,200 | 3,200 | 300 | 3,200 |
| 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 |
| 2024-05-29 | 3,250 | 3,250 | 3,250 | 3,250 | 100 | 3,250 |
| 2024-05-28 | 3,205 | 3,205 | 3,205 | 3,205 | 100 | 3,205 |
| 2024-05-27 | 3,300 | 3,300 | 3,300 | 3,300 | 200 | 3,300 |
| 2024-05-24 | - | - | - | 3,500 | - | 3,500 |
| 2024-05-23 | - | - | - | 3,500 | - | 3,500 |
| 2024-05-22 | - | - | - | 3,500 | - | 3,500 |
| 2024-05-21 | 3,500 | 3,500 | 3,500 | 3,500 | 100 | 3,500 |
| 2024-05-20 | 3,600 | 3,600 | 3,500 | 3,500 | 300 | 3,500 |
| 2024-05-17 | - | - | - | 3,200 | - | 3,200 |
| 2024-05-16 | - | - | - | 3,200 | - | 3,200 |
| 2024-05-15 | - | - | - | 3,200 | - | 3,200 |
| 2024-05-14 | 3,200 | 3,200 | 3,200 | 3,200 | 400 | 3,200 |
| 2024-05-13 | - | - | - | 3,200 | - | 3,200 |
| 2024-05-10 | - | - | - | 3,200 | - | 3,200 |
| 2024-05-09 | 3,200 | 3,200 | 3,200 | 3,200 | 100 | 3,200 |
| 2024-05-08 | - | - | - | 3,100 | - | 3,100 |
| 2024-05-07 | 3,100 | 3,100 | 3,100 | 3,100 | 100 | 3,100 |
| 2024-05-02 | 3,150 | 3,150 | 3,150 | 3,150 | 100 | 3,150 |
| 2024-05-01 | 3,160 | 3,160 | 3,120 | 3,120 | 400 | 3,120 |
| 2024-04-30 | 3,220 | 3,220 | 3,220 | 3,220 | 200 | 3,220 |
| 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 |
| 2024-04-19 | 3,200 | 3,200 | 3,080 | 3,080 | 400 | 3,080 |
| 2024-04-18 | 3,250 | 3,250 | 3,250 | 3,250 | 900 | 3,250 |
| 2024-04-17 | - | - | - | 3,250 | - | 3,250 |
| 2024-04-16 | 3,175 | 3,250 | 3,175 | 3,250 | 1,400 | 3,250 |
| 2024-04-15 | 3,105 | 3,105 | 3,105 | 3,105 | 100 | 3,105 |
| 2024-04-12 | 3,110 | 3,110 | 3,050 | 3,050 | 400 | 3,050 |
| 2024-04-11 | 3,050 | 3,050 | 3,050 | 3,050 | 200 | 3,050 |
| 2024-04-10 | - | - | - | 3,050 | - | 3,050 |
| 2024-04-09 | - | - | - | 3,050 | - | 3,050 |
| 2024-04-08 | - | - | - | 3,050 | - | 3,050 |
| 2024-04-05 | 3,050 | 3,050 | 3,050 | 3,050 | 100 | 3,050 |
| 2024-04-04 | - | - | - | 3,040 | - | 3,040 |
| 2024-04-03 | 3,110 | 3,110 | 3,040 | 3,040 | 600 | 3,040 |
| 2024-04-02 | 3,110 | 3,110 | 3,110 | 3,110 | 100 | 3,110 |
| 2024-04-01 | - | - | - | 3,105 | - | 3,105 |
| 2024-03-29 | - | - | - | 3,105 | - | 3,105 |
| 2024-03-28 | 3,105 | 3,105 | 3,105 | 3,105 | 100 | 3,105 |
| 2024-03-27 | 3,100 | 3,100 | 3,100 | 3,100 | 100 | 3,100 |
| 2024-03-26 | - | - | - | 3,100 | - | 3,100 |
| 2024-03-25 | 3,105 | 3,105 | 3,100 | 3,100 | 200 | 3,100 |
| 2024-03-22 | - | - | - | 3,105 | - | 3,105 |
| 2024-03-21 | - | - | - | 3,105 | - | 3,105 |
| 2024-03-19 | 3,130 | 3,130 | 3,105 | 3,105 | 1,100 | 3,105 |
| 2024-03-18 | 3,270 | 3,270 | 3,270 | 3,270 | 100 | 3,270 |
| 2024-03-15 | - | - | - | 3,270 | - | 3,270 |
| 2024-03-14 | - | - | - | 3,270 | - | 3,270 |
| 2024-03-13 | - | - | - | 3,270 | - | 3,270 |
| 2024-03-12 | 3,270 | 3,270 | 3,270 | 3,270 | 100 | 3,270 |
| 2024-03-11 | 3,160 | 3,200 | 3,160 | 3,200 | 400 | 3,200 |
| 2024-03-08 | 3,170 | 3,170 | 3,170 | 3,170 | 100 | 3,170 |
| 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 |
| 2024-02-28 | 3,200 | 3,200 | 3,200 | 3,200 | 100 | 3,200 |
| 2024-02-27 | - | - | - | 3,200 | - | 3,200 |
| 2024-02-26 | 3,200 | 3,200 | 3,200 | 3,200 | 100 | 3,200 |
| 2024-02-22 | 3,200 | 3,200 | 3,200 | 3,200 | 100 | 3,200 |
| 2024-02-21 | - | - | - | 3,185 | - | 3,185 |
| 2024-02-20 | 3,185 | 3,185 | 3,185 | 3,185 | 100 | 3,185 |
| 2024-02-19 | 3,120 | 3,145 | 3,120 | 3,145 | 200 | 3,145 |
| 2024-02-16 | - | - | - | 3,150 | - | 3,150 |
| 2024-02-15 | 3,145 | 3,150 | 3,145 | 3,150 | 200 | 3,150 |
| 2024-02-14 | - | - | - | 3,130 | - | 3,130 |
| 2024-02-13 | 3,130 | 3,130 | 3,130 | 3,130 | 100 | 3,130 |
| 2024-02-09 | 3,090 | 3,090 | 3,090 | 3,090 | 100 | 3,090 |
| 2024-02-08 | - | - | - | 2,990 | - | 2,990 |
| 2024-02-07 | - | - | - | 2,990 | - | 2,990 |
| 2024-02-06 | - | - | - | 2,990 | - | 2,990 |
| 2024-02-05 | 2,989 | 2,990 | 2,989 | 2,990 | 300 | 2,990 |
| 2024-02-02 | - | - | - | 2,989 | - | 2,989 |
| 2024-02-01 | - | - | - | 2,989 | - | 2,989 |
| 2024-01-31 | - | - | - | 2,989 | - | 2,989 |
| 2024-01-30 | 2,995 | 2,995 | 2,989 | 2,989 | 300 | 2,989 |
| 2024-01-29 | 2,988 | 2,998 | 2,988 | 2,995 | 500 | 2,995 |
| 2024-01-26 | 2,988 | 2,988 | 2,988 | 2,988 | 200 | 2,988 |
| 2024-01-25 | 2,988 | 2,988 | 2,988 | 2,988 | 300 | 2,988 |
| 2024-01-24 | 2,998 | 2,998 | 2,988 | 2,988 | 500 | 2,988 |
| 2024-01-23 | 2,998 | 2,998 | 2,998 | 2,998 | 100 | 2,998 |
| 2024-01-22 | 2,998 | 2,998 | 2,998 | 2,998 | 200 | 2,998 |
| 2024-01-19 | 2,998 | 2,998 | 2,998 | 2,998 | 200 | 2,998 |
| 2024-01-18 | 2,998 | 2,998 | 2,998 | 2,998 | 100 | 2,998 |
| 2024-01-17 | 2,998 | 2,998 | 2,998 | 2,998 | 300 | 2,998 |
| 2024-01-16 | - | - | - | 3,250 | - | 3,250 |
| 2024-01-15 | - | - | - | 3,250 | - | 3,250 |
| 2024-01-12 | 3,250 | 3,250 | 3,250 | 3,250 | 100 | 3,250 |
| 2024-01-11 | 2,990 | 3,300 | 2,990 | 3,250 | 700 | 3,250 |
| 2024-01-10 | 3,010 | 3,080 | 2,987 | 2,988 | 600 | 2,988 |
| 2024-01-09 | 3,010 | 3,080 | 3,010 | 3,080 | 200 | 3,080 |
| 2024-01-05 | 2,995 | 3,080 | 2,995 | 3,080 | 200 | 3,080 |
| 2024-01-04 | - | - | - | 2,950 | - | 2,950 |
分割・併合履歴 ： [2017-12-27]1株→0.1株
