4633 サカタインクス(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
2024-05-231,7171,7171,6811,700122,6001,700
2024-05-221,7061,7341,6961,711129,6001,711
2024-05-211,7271,7291,7041,706126,2001,706
2024-05-201,7091,7381,6911,723170,4001,723
2024-05-171,6761,7161,6541,709185,1001,709
2024-05-161,7001,7361,6961,703172,0001,703
2024-05-151,8001,8051,6691,691378,0001,691
2024-05-141,5901,6051,5591,583226,0001,583
2024-05-131,5781,5921,5671,587123,1001,587
2024-05-101,5941,5961,5711,58099,4001,580
2024-05-091,5901,6041,5701,595100,5001,595
2024-05-081,5791,5981,5591,567135,4001,567
2024-05-071,5811,5911,5721,58977,6001,589
2024-05-021,5661,5711,5421,56686,2001,566
2024-05-011,6001,6001,5741,58560,5001,585
2024-04-301,5941,6071,5741,606105,0001,606
2024-04-261,5451,5831,5321,571158,8001,571
2024-04-251,5361,5551,5251,54599,0001,545
2024-04-241,5361,5681,5361,553139,6001,553
2024-04-231,5571,5621,5361,546112,9001,546
2024-04-221,5451,5641,5361,557148,8001,557
2024-04-191,5441,5521,4971,519177,0001,519
2024-04-181,5591,5911,5561,58087,5001,580
2024-04-171,5771,5791,5421,55098,6001,550
2024-04-161,6311,6311,5851,59079,1001,590
2024-04-151,6351,6531,6211,645114,3001,645
2024-04-121,6701,6831,6381,642215,6001,642
2024-04-111,6151,6571,6091,65799,1001,657
2024-04-101,6271,6351,6211,62556,6001,625
2024-04-091,6291,6381,6121,62350,4001,623
2024-04-081,6141,6441,6121,62877,0001,628
2024-04-051,5961,6131,5841,612100,5001,612
2024-04-041,6001,6311,5891,606163,8001,606
2024-04-031,5931,6131,5701,592249,0001,592
2024-04-021,5101,5301,5101,527154,3001,527
2024-04-011,5851,5851,5231,52586,4001,525
2024-03-291,5851,5901,5591,57497,3001,574
2024-03-281,5781,5921,5571,570108,6001,570
2024-03-271,5701,5931,5571,579130,3001,579
2024-03-261,5491,5611,5411,557126,3001,557
2024-03-251,5501,5671,5371,549132,5001,549
2024-03-221,5801,5801,5511,567132,6001,567
2024-03-211,5691,5871,5431,580177,9001,580
2024-03-191,5051,5491,5051,548133,6001,548
2024-03-181,4671,5131,4571,500156,7001,500
2024-03-151,4401,4661,4311,453156,8001,453
2024-03-141,4071,4501,4001,450137,9001,450
2024-03-131,4041,4321,3991,413268,5001,413
2024-03-121,3281,3501,3051,344131,7001,344
2024-03-111,3611,3741,3231,334120,3001,334
2024-03-081,3451,4011,3451,384122,6001,384
2024-03-071,4111,4111,3591,37097,1001,370
2024-03-061,3951,4081,3851,396149,5001,396
2024-03-051,4031,4101,3871,405128,3001,405
2024-03-041,4311,4311,3771,392202,3001,392
2024-03-011,4501,4501,4251,434118,6001,434
2024-02-291,4281,4541,4281,444155,3001,444
2024-02-281,4051,4271,3991,421141,5001,421
2024-02-271,4051,4131,3961,402145,2001,402
2024-02-261,4101,4221,4001,410119,8001,410
2024-02-221,3821,3931,3751,389124,5001,389
2024-02-211,3811,3901,3681,385185,4001,385
2024-02-201,3921,4031,3791,381146,6001,381
2024-02-191,3451,3931,3451,390245,4001,390
2024-02-161,3361,3601,3281,349250,5001,349
2024-02-151,4061,4061,2871,309335,2001,309
2024-02-141,4591,4591,4141,436153,3001,436
2024-02-131,4361,4711,4361,471144,4001,471
2024-02-091,4191,4361,4081,42588,0001,425
2024-02-081,4181,4301,3891,421128,9001,421
2024-02-071,4101,4241,4071,421106,9001,421
2024-02-061,4201,4241,4051,41091,9001,410
2024-02-051,4281,4291,4161,42890,9001,428
2024-02-021,4161,4211,4041,411123,2001,411
2024-02-011,4311,4401,4181,43286,9001,432
2024-01-311,4251,4351,4111,435120,0001,435
2024-01-301,4481,4551,4311,43371,7001,433
2024-01-291,4211,4481,4211,44577,9001,445
2024-01-261,4261,4341,4131,41487,1001,414
2024-01-251,3901,4251,3901,423105,9001,423
2024-01-241,3931,4041,3831,39784,6001,397
2024-01-231,3911,3971,3851,393120,7001,393
2024-01-221,3771,3901,3731,38864,1001,388
2024-01-191,3721,3721,3561,36991,5001,369
2024-01-181,3661,3721,3561,36173,1001,361
2024-01-171,4011,4041,3631,363105,4001,363
2024-01-161,4151,4211,3991,40296,5001,402
2024-01-151,3751,4141,3731,414130,8001,414
2024-01-121,3811,3871,3711,38288,9001,382
2024-01-111,4001,4041,3711,374101,2001,374
2024-01-101,3611,3961,3591,390124,6001,390
2024-01-091,3501,3571,3351,357111,4001,357
2024-01-051,3501,3591,3451,355152,6001,355
2024-01-041,3441,3481,3171,348133,3001,348

分割・併合履歴 : [1988-03-28]1株→1.05株