3408 サカイオーベックス(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-04-163,0153,0303,0103,03010,6003,030
2021-04-153,0303,0303,0103,01018,6003,010
2021-04-143,0203,0403,0103,01523,1003,015
2021-04-133,0353,0503,0103,02519,5003,025
2021-04-123,0153,0603,0153,01536,3003,015
2021-04-093,0303,0353,0103,0158,2003,015
2021-04-083,0553,0603,0053,03051,6003,030
2021-04-073,0253,0703,0253,05047,6003,050
2021-04-063,0353,0353,0103,02019,0003,020
2021-04-053,0353,0353,0053,01520,5003,015
2021-04-023,0353,0353,0053,01517,0003,015
2021-04-013,0303,0502,9963,01584,2003,015
2021-03-313,0103,0352,9973,00559,5003,005
2021-03-303,0103,0502,9963,01083,3003,010
2021-03-293,0653,0853,0103,04589,3003,045
2021-03-262,6912,8522,6232,835277,9002,835
2021-03-252,9822,9862,9812,98621,9002,986
2021-03-242,9962,9982,9762,98289,2002,982
2021-03-232,9963,0002,9952,99657,4002,996
2021-03-222,9993,0052,9932,995178,9002,995
2021-03-192,9973,0102,9973,005141,3003,005
2021-03-183,0053,0102,9992,99989,1002,999
2021-03-173,0053,0103,0003,01075,7003,010
2021-03-163,0103,0153,0053,01072,2003,010
2021-03-153,0053,0203,0053,01070,4003,010
2021-03-123,0053,0103,0003,00568,1003,005
2021-03-112,9993,0152,9993,00556,4003,005
2021-03-103,0153,0252,9982,999145,5002,999
2021-03-093,0053,0302,9973,020180,5003,020
2021-03-082,8552,8632,8512,85199,5002,851
2021-03-052,8552,8642,8522,853104,1002,853
2021-03-042,8512,8642,8512,862122,6002,862
2021-03-032,8522,8542,8512,851100,6002,851
2021-03-022,8512,8892,8512,851170,1002,851
2021-03-012,8522,8552,8522,85253,6002,852
2021-02-262,8512,8642,8512,855124,3002,855
2021-02-252,8522,8552,8502,851180,5002,851
2021-02-242,8502,8552,8502,851149,6002,851
2021-02-222,8522,8542,8512,851137,6002,851
2021-02-192,8562,8672,8522,852150,0002,852
2021-02-182,8632,8702,8522,856122,7002,856
2021-02-172,8902,9002,8642,86683,5002,866
2021-02-162,9002,9102,8772,910178,3002,910
2021-02-152,8932,9312,8852,902121,0002,902
2021-02-122,9402,9502,8922,910193,3002,910
2021-02-102,8833,0102,8802,990452,2002,990
2021-02-092,1992,6832,1592,68319,5002,683
2021-02-082,1642,2002,1212,18316,8002,183
2021-02-052,2092,2202,1212,16412,8002,164
2021-02-042,1842,1932,1272,1828,7002,182
2021-02-032,1952,2192,1582,18411,8002,184
2021-02-022,1772,1882,0832,18218,1002,182
2021-02-012,1472,1882,0812,15311,4002,153
2021-01-292,2262,2262,1762,18013,6002,180
2021-01-282,2192,2312,1682,22625,1002,226
2021-01-272,0902,2372,0892,22432,1002,224
2021-01-262,0602,0742,0162,07410,8002,074
2021-01-251,9792,0841,9792,06213,7002,062
2021-01-222,0092,0091,9341,94316,8001,943
2021-01-212,0332,0331,9982,0036,9002,003
2021-01-202,0802,0902,0042,02319,8002,023
2021-01-192,0642,0942,0412,06917,1002,069
2021-01-182,0882,1042,0592,06413,0002,064
2021-01-152,1502,1582,0822,08217,7002,082
2021-01-142,1992,1992,1412,16212,3002,162
2021-01-132,1712,1812,1272,1819,6002,181
2021-01-122,1682,2012,1422,16511,6002,165
2021-01-082,1402,1772,1402,16810,7002,168
2021-01-072,2212,2222,1642,18817,1002,188
2021-01-062,1602,1802,1442,1788,5002,178
2021-01-052,1612,1852,1342,1517,6002,151
2021-01-042,1902,2022,1322,17710,7002,177

分割・併合履歴 : [2016-09-28]1株→0.1株