4633 サカタインクス(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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,780 | 1,786 | 1,656 | 1,694 | 829,600 | 1,694 |
| 2025-04-03 | 1,800 | 1,833 | 1,794 | 1,819 | 400,400 | 1,819 |
| 2025-04-02 | 1,900 | 1,917 | 1,870 | 1,874 | 272,300 | 1,874 |
| 2025-04-01 | 1,930 | 1,938 | 1,900 | 1,905 | 188,500 | 1,905 |
| 2025-03-31 | 1,930 | 1,932 | 1,895 | 1,918 | 292,600 | 1,918 |
| 2025-03-28 | 1,980 | 1,994 | 1,958 | 1,969 | 162,400 | 1,969 |
| 2025-03-27 | 1,956 | 1,982 | 1,945 | 1,980 | 244,400 | 1,980 |
| 2025-03-26 | 1,972 | 1,988 | 1,966 | 1,985 | 230,800 | 1,985 |
| 2025-03-25 | 1,983 | 1,985 | 1,950 | 1,970 | 152,600 | 1,970 |
| 2025-03-24 | 1,990 | 2,006 | 1,961 | 1,972 | 242,700 | 1,972 |
| 2025-03-21 | 1,979 | 2,021 | 1,972 | 2,002 | 350,900 | 2,002 |
| 2025-03-19 | 1,955 | 1,967 | 1,952 | 1,955 | 143,300 | 1,955 |
| 2025-03-18 | 1,928 | 1,953 | 1,925 | 1,947 | 175,200 | 1,947 |
| 2025-03-17 | 1,916 | 1,925 | 1,905 | 1,917 | 192,700 | 1,917 |
| 2025-03-14 | 1,874 | 1,899 | 1,873 | 1,897 | 254,900 | 1,897 |
| 2025-03-13 | 1,876 | 1,895 | 1,871 | 1,883 | 180,800 | 1,883 |
| 2025-03-12 | 1,849 | 1,870 | 1,845 | 1,862 | 280,000 | 1,862 |
| 2025-03-11 | 1,834 | 1,845 | 1,818 | 1,845 | 312,900 | 1,845 |
| 2025-03-10 | 1,948 | 1,948 | 1,867 | 1,874 | 266,800 | 1,874 |
| 2025-03-07 | 1,937 | 1,965 | 1,920 | 1,957 | 314,000 | 1,957 |
| 2025-03-06 | 1,922 | 1,954 | 1,920 | 1,944 | 377,000 | 1,944 |
| 2025-03-05 | 1,880 | 1,888 | 1,860 | 1,888 | 225,900 | 1,888 |
| 2025-03-04 | 1,886 | 1,899 | 1,861 | 1,869 | 260,900 | 1,869 |
| 2025-03-03 | 1,855 | 1,877 | 1,840 | 1,873 | 271,900 | 1,873 |
| 2025-02-28 | 1,811 | 1,832 | 1,787 | 1,822 | 382,100 | 1,822 |
| 2025-02-27 | 1,797 | 1,814 | 1,783 | 1,812 | 247,900 | 1,812 |
| 2025-02-26 | 1,790 | 1,801 | 1,779 | 1,800 | 155,300 | 1,800 |
| 2025-02-25 | 1,766 | 1,800 | 1,761 | 1,800 | 283,400 | 1,800 |
| 2025-02-21 | 1,773 | 1,786 | 1,756 | 1,767 | 375,300 | 1,767 |
| 2025-02-20 | 1,796 | 1,804 | 1,770 | 1,783 | 283,500 | 1,783 |
| 2025-02-19 | 1,814 | 1,837 | 1,795 | 1,795 | 284,600 | 1,795 |
| 2025-02-18 | 1,848 | 1,848 | 1,798 | 1,825 | 310,300 | 1,825 |
| 2025-02-17 | 1,950 | 1,969 | 1,806 | 1,863 | 674,800 | 1,863 |
| 2025-02-14 | 1,794 | 1,794 | 1,737 | 1,750 | 201,500 | 1,750 |
| 2025-02-13 | 1,786 | 1,795 | 1,771 | 1,794 | 128,400 | 1,794 |
| 2025-02-12 | 1,780 | 1,790 | 1,768 | 1,781 | 126,800 | 1,781 |
| 2025-02-10 | 1,765 | 1,769 | 1,743 | 1,760 | 123,700 | 1,760 |
| 2025-02-07 | 1,740 | 1,770 | 1,732 | 1,758 | 121,200 | 1,758 |
| 2025-02-06 | 1,730 | 1,755 | 1,730 | 1,747 | 176,600 | 1,747 |
| 2025-02-05 | 1,735 | 1,744 | 1,710 | 1,730 | 221,900 | 1,730 |
| 2025-02-04 | 1,754 | 1,778 | 1,739 | 1,740 | 254,100 | 1,740 |
| 2025-02-03 | 1,700 | 1,735 | 1,696 | 1,728 | 273,300 | 1,728 |
| 2025-01-31 | 1,713 | 1,719 | 1,697 | 1,711 | 137,100 | 1,711 |
| 2025-01-30 | 1,687 | 1,713 | 1,681 | 1,713 | 109,000 | 1,713 |
| 2025-01-29 | 1,692 | 1,703 | 1,684 | 1,694 | 91,700 | 1,694 |
| 2025-01-28 | 1,684 | 1,698 | 1,680 | 1,683 | 73,600 | 1,683 |
| 2025-01-27 | 1,699 | 1,710 | 1,688 | 1,698 | 94,300 | 1,698 |
| 2025-01-24 | 1,692 | 1,704 | 1,682 | 1,682 | 96,000 | 1,682 |
| 2025-01-23 | 1,678 | 1,684 | 1,667 | 1,677 | 126,400 | 1,677 |
| 2025-01-22 | 1,690 | 1,698 | 1,679 | 1,688 | 54,200 | 1,688 |
| 2025-01-21 | 1,668 | 1,678 | 1,668 | 1,678 | 57,100 | 1,678 |
| 2025-01-20 | 1,650 | 1,688 | 1,637 | 1,667 | 90,700 | 1,667 |
| 2025-01-17 | 1,645 | 1,663 | 1,622 | 1,653 | 112,800 | 1,653 |
| 2025-01-16 | 1,650 | 1,662 | 1,614 | 1,655 | 167,100 | 1,655 |
| 2025-01-15 | 1,656 | 1,662 | 1,628 | 1,647 | 146,500 | 1,647 |
| 2025-01-14 | 1,661 | 1,677 | 1,655 | 1,661 | 175,200 | 1,661 |
| 2025-01-10 | 1,659 | 1,675 | 1,630 | 1,646 | 154,300 | 1,646 |
| 2025-01-09 | 1,665 | 1,689 | 1,656 | 1,679 | 159,000 | 1,679 |
| 2025-01-08 | 1,695 | 1,712 | 1,670 | 1,676 | 238,200 | 1,676 |
| 2025-01-07 | 1,707 | 1,714 | 1,692 | 1,704 | 243,000 | 1,704 |
| 2025-01-06 | 1,745 | 1,746 | 1,685 | 1,686 | 232,200 | 1,686 |
分割・併合履歴 ： [1988-03-28]1株→1.05株