9039 (株)サカイ引越センター 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
2024-11-112,4222,4262,4102,42622,6002,426
2024-11-082,4432,4512,4112,41125,8002,411
2024-11-072,4002,4442,3902,42555,6002,425
2024-11-062,4062,4202,3722,37378,0002,373
2024-11-052,4092,4492,3832,44960,9002,449
2024-11-012,4292,4372,3742,409115,0002,409
2024-10-312,4602,5292,4432,47971,1002,479
2024-10-302,4312,4602,4282,432244,3002,432
2024-10-292,4352,4462,4282,44329,3002,443
2024-10-282,3962,4342,3962,42460,3002,424
2024-10-252,4242,4282,3822,38734,0002,387
2024-10-242,4502,4632,4232,44038,6002,440
2024-10-232,4782,4832,4412,44844,7002,448
2024-10-222,4752,4752,4402,46339,1002,463
2024-10-212,4802,4862,4562,45631,9002,456
2024-10-182,5152,5152,4812,48830,2002,488
2024-10-172,4942,5152,4892,50221,8002,502
2024-10-162,4912,5322,4912,50129,8002,501
2024-10-152,5002,5102,4832,50646,7002,506
2024-10-112,5112,5162,4812,48940,1002,489
2024-10-102,4962,5122,4832,51238,2002,512
2024-10-092,4982,4982,4572,48345,6002,483
2024-10-082,4982,4982,4582,46657,5002,466
2024-10-072,5262,5272,5002,51636,1002,516
2024-10-042,5182,5382,4892,51840,2002,518
2024-10-032,5262,5432,4812,49839,3002,498
2024-10-022,4632,5092,4552,47679,3002,476
2024-10-012,5042,5382,4762,50637,5002,506
2024-09-302,5082,5362,4812,51166,3002,511
2024-09-272,5222,5682,5222,542144,1002,542
2024-09-262,5102,5562,5102,546446,7002,546
2024-09-252,4862,5292,4852,510210,4002,510
2024-09-242,4812,5082,4802,495258,1002,495
2024-09-202,4822,5052,4532,484175,1002,484
2024-09-192,4442,4662,4382,448174,3002,448
2024-09-182,4602,4782,4382,45586,5002,455
2024-09-172,4322,4502,4172,442133,2002,442
2024-09-132,4422,4602,4322,43790,0002,437
2024-09-122,4582,4792,4372,45485,4002,454
2024-09-112,4242,4342,4012,43082,3002,430
2024-09-102,4532,4792,4422,44678,8002,446
2024-09-092,4672,4872,4532,46777,5002,467
2024-09-062,5132,5232,4912,51783,8002,517
2024-09-052,4872,5232,4752,50061,7002,500
2024-09-042,5002,5322,4862,50560,6002,505
2024-09-032,5502,5622,5332,54951,2002,549
2024-09-022,6032,6032,5442,55342,4002,553
2024-08-302,6082,6262,5812,58877,4002,588
2024-08-292,6422,6522,5972,60848,8002,608
2024-08-282,6552,6552,6262,63729,6002,637
2024-08-272,6152,6682,6152,64220,4002,642
2024-08-262,6102,6152,5902,61542,7002,615
2024-08-232,5842,5992,5702,59837,8002,598
2024-08-222,5972,5972,5702,58422,4002,584
2024-08-212,6012,6192,5742,57424,6002,574
2024-08-202,5732,6202,5732,60130,3002,601
2024-08-192,5732,5992,5482,57336,9002,573
2024-08-162,5802,5902,5592,57348,0002,573
2024-08-152,5462,5652,5192,54849,3002,548
2024-08-142,5112,5462,5022,53833,3002,538
2024-08-132,4832,5112,4422,49545,6002,495
2024-08-092,5072,5092,4012,45770,8002,457
2024-08-082,4262,5072,4212,45753,5002,457
2024-08-072,4422,4962,3982,45350,3002,453
2024-08-062,4202,4972,3912,47465,7002,474
2024-08-052,3842,4062,2342,272104,5002,272
2024-08-022,5542,5632,4822,48477,9002,484
2024-08-012,6462,6462,6162,62939,9002,629
2024-07-312,5882,6692,5882,66938,9002,669
2024-07-302,6122,6412,6122,63043,6002,630
2024-07-292,6112,6262,6022,61341,1002,613
2024-07-262,6052,6092,5752,59645,5002,596
2024-07-252,6002,6152,5882,60461,2002,604
2024-07-242,6182,6362,5962,61543,8002,615
2024-07-232,6112,6292,5912,61834,3002,618
2024-07-222,6342,6472,6112,61140,4002,611
2024-07-192,6792,6802,6192,63499,0002,634
2024-07-182,6172,6672,6162,64746,7002,647
2024-07-172,6422,6452,6212,64365,1002,643
2024-07-162,6552,6602,6332,63633,0002,636
2024-07-122,6212,6592,6122,65552,5002,655
2024-07-112,6052,6552,6052,63264,8002,632
2024-07-102,6122,6122,5652,59253,1002,592
2024-07-092,5902,6232,5902,60971,3002,609
2024-07-082,5492,5702,5422,56844,6002,568
2024-07-052,5612,5612,5352,53933,2002,539
2024-07-042,5482,5692,5412,55332,3002,553
2024-07-032,5212,5692,5152,54644,5002,546
2024-07-022,5612,5622,5212,52139,3002,521
2024-07-012,5482,5612,5422,55337,7002,553
2024-06-282,5462,5642,5302,54874,4002,548
2024-06-272,5422,5692,5412,55658,5002,556
2024-06-262,5822,5862,5462,55470,4002,554
2024-06-252,5682,5992,5682,59252,8002,592
2024-06-242,5652,5902,5542,56849,7002,568
2024-06-212,5292,5842,5292,565122,7002,565
2024-06-202,5102,5412,5102,53365,4002,533
2024-06-192,4802,5162,4792,51676,3002,516
2024-06-182,4592,4742,4482,46244,9002,462
2024-06-172,4592,4602,4102,44967,8002,449
2024-06-142,4102,4432,4092,43760,5002,437
2024-06-132,4112,4352,4092,41153,9002,411
2024-06-122,3902,4302,3902,41066,5002,410
2024-06-112,4352,4352,3792,38981,7002,389
2024-06-102,3722,3962,3642,39250,0002,392
2024-06-072,3502,3692,3482,36539,2002,365
2024-06-062,3502,3702,3482,36146,9002,361
2024-06-052,3512,3652,3402,35733,4002,357
2024-06-042,3672,3782,3382,36446,9002,364
2024-06-032,3892,4002,3702,37047,7002,370
2024-05-312,3262,3772,3252,371101,0002,371
2024-05-302,2732,3272,2732,325103,0002,325
2024-05-292,3742,3742,2842,286129,8002,286
2024-05-282,3642,3902,3292,32992,6002,329
2024-05-272,4032,4032,3432,355109,9002,355
2024-05-242,3872,4072,3872,40159,4002,401
2024-05-232,3982,4132,3882,39853,4002,398
2024-05-222,3982,4102,3872,39760,8002,397
2024-05-212,4002,4192,3962,39655,8002,396
2024-05-202,3682,4362,3682,40791,0002,407
2024-05-172,3872,3902,3552,36594,5002,365
2024-05-162,4402,4522,3852,388105,3002,388
2024-05-152,4802,4882,4502,45067,2002,450
2024-05-142,4562,4772,4402,47479,3002,474
2024-05-132,4462,4582,4252,45478,0002,454
2024-05-102,4702,4792,4242,426180,8002,426
2024-05-092,5402,5842,4552,460270,5002,460
2024-05-082,7662,7682,4742,535422,4002,535
2024-05-072,7652,8132,7502,79157,9002,791
2024-05-022,8052,8182,7712,79332,6002,793
2024-05-012,7802,8102,7652,80332,7002,803
2024-04-302,7782,7852,7402,78539,6002,785
2024-04-262,7772,7812,7502,77352,7002,773
2024-04-252,7652,7872,7482,76349,2002,763
2024-04-242,7442,7562,7182,75047,7002,750
2024-04-232,7142,7412,7082,74142,4002,741
2024-04-222,6902,7212,6842,70834,6002,708
2024-04-192,6502,6792,6212,65950,7002,659
2024-04-182,6672,7022,6672,67727,4002,677
2024-04-172,7502,7502,6662,66749,8002,667
2024-04-162,7572,7682,7392,74245,5002,742
2024-04-152,7242,7802,7242,78044,0002,780
2024-04-122,7362,7552,7222,73239,2002,732
2024-04-112,7062,7402,6952,72535,4002,725
2024-04-102,7292,7462,7122,73543,5002,735
2024-04-092,7552,7552,6872,69485,6002,694
2024-04-082,7502,7882,7072,760112,0002,760
2024-04-052,6982,7282,6612,725141,2002,725
2024-04-042,5552,7102,5452,709284,1002,709
2024-04-032,4912,5352,4862,50594,9002,505
2024-04-022,5232,5392,4942,49989,4002,499
2024-04-012,5562,5672,5382,54459,8002,544
2024-03-292,5362,5672,5302,55658,5002,556
2024-03-282,5602,5772,5392,539170,1002,539
2024-03-272,6002,6192,5892,607257,5002,607
2024-03-262,5892,6032,5682,589131,6002,589
2024-03-252,5982,6102,5892,592103,0002,592
2024-03-222,5912,6092,5812,596104,7002,596
2024-03-212,5762,5902,5602,565171,4002,565
2024-03-192,5552,5712,5352,560120,4002,560
2024-03-182,5582,5752,5502,557134,4002,557
2024-03-152,5362,5522,5222,536142,0002,536
2024-03-142,4932,5302,4932,528106,8002,528
2024-03-132,5602,5602,4852,50395,8002,503
2024-03-122,5292,5392,4922,537115,9002,537
2024-03-112,5252,5492,5112,531143,8002,531
2024-03-082,5312,5462,5132,542123,4002,542
2024-03-072,5502,5622,5392,55598,8002,555
2024-03-062,5462,5782,5452,56089,7002,560
2024-03-052,5422,5632,5222,55096,8002,550
2024-03-042,5992,6022,5542,566131,1002,566
2024-03-012,6042,6152,5852,59389,9002,593
2024-02-292,6212,6252,5962,60185,9002,601
2024-02-282,5952,6202,5922,61380,0002,613
2024-02-272,6002,6212,5812,60153,7002,601
2024-02-262,6412,6662,5962,60069,4002,600
2024-02-222,6002,6212,6002,61638,1002,616
2024-02-212,5832,5952,5782,59432,6002,594
2024-02-202,5812,5992,5702,58344,6002,583
2024-02-192,5672,5802,5572,57635,5002,576
2024-02-162,5352,5822,5272,55542,6002,555
2024-02-152,5822,5982,5202,52043,2002,520
2024-02-142,6102,6202,5632,58162,9002,581
2024-02-132,6462,6502,6092,61860,6002,618
2024-02-092,6102,6442,6092,61972,4002,619
2024-02-082,6432,6442,5982,62851,5002,628
2024-02-072,6852,6932,6402,64352,3002,643
2024-02-062,7382,7382,6952,69940,8002,699
2024-02-052,7782,7802,7372,75039,1002,750
2024-02-022,8062,8062,7622,77438,9002,774
2024-02-012,7942,8092,7582,77578,0002,775
2024-01-312,8012,8362,7502,81177,5002,811
2024-01-302,7952,8212,7952,81242,3002,812
2024-01-292,7852,8042,7832,79526,5002,795
2024-01-262,8042,8042,7772,77948,2002,779
2024-01-252,7752,8092,7752,80533,0002,805
2024-01-242,7892,7942,7662,77539,8002,775
2024-01-232,8252,8332,7982,79837,1002,798
2024-01-222,8242,8502,8182,82555,8002,825
2024-01-192,8392,8602,8202,82338,0002,823
2024-01-182,8002,8282,7872,81035,8002,810
2024-01-172,7772,8162,7772,78636,3002,786
2024-01-162,8322,8502,7802,78933,7002,789
2024-01-152,7852,8302,7732,81440,6002,814
2024-01-122,7862,7982,7642,78343,0002,783
2024-01-112,7922,8002,7602,77152,7002,771
2024-01-102,7552,7952,7552,78955,9002,789
2024-01-092,8262,8262,7472,75567,8002,755
2024-01-052,7492,7632,7252,72670,9002,726
2024-01-042,7102,7432,6892,73855,3002,738

分割・併合履歴 : [2023-09-28]1株→2株 [2015-12-28]1株→2株