1. HOME >
  2. 株価時系列 >
  3. 9039 >
  4. 2019年

9039 (株)サカイ引越センター の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-306,9507,0006,9206,9706,8003,485
2019-12-277,0407,0507,0007,0206,7003,510
2019-12-267,0207,0406,9507,00016,6003,500
2019-12-257,0007,0506,9807,02015,2003,510
2019-12-247,1007,1007,0107,0307,1003,515
2019-12-237,1307,1307,0707,0704,2003,535
2019-12-207,2407,2607,1207,13033,0003,565
2019-12-197,0807,1007,0207,05010,8003,525
2019-12-187,2007,2107,0707,13019,2003,565
2019-12-177,1307,1607,0507,16010,6003,580
2019-12-167,1207,1507,0207,02010,1003,510
2019-12-137,1107,1507,0307,07025,7003,535
2019-12-127,0007,0406,8807,04016,5003,520
2019-12-116,9606,9706,8606,96014,3003,480
2019-12-107,0007,0606,9707,00014,6003,500
2019-12-097,0007,0106,9306,9606,7003,480
2019-12-066,8806,9906,8806,99011,4003,495
2019-12-056,8506,9306,8206,9109,4003,455
2019-12-046,8806,8906,8106,8609,7003,430
2019-12-036,9206,9206,8306,88013,5003,440
2019-12-026,9106,9706,9006,9709,5003,485
2019-11-296,9606,9706,9006,93011,2003,465
2019-11-286,9907,0006,9206,9609,4003,480
2019-11-276,9807,0206,9307,0109,9003,505
2019-11-267,0007,0606,9606,99041,1003,495
2019-11-256,8606,9406,8606,91015,8003,455
2019-11-226,8706,8906,7706,83015,9003,415
2019-11-216,7406,8806,7306,87028,6003,435
2019-11-206,8106,8106,7306,7509,1003,375
2019-11-196,7406,8506,7306,82020,2003,410
2019-11-186,6906,7406,6406,71021,0003,355
2019-11-156,6606,6906,6206,66013,0003,330
2019-11-146,5906,6706,5806,61013,4003,305
2019-11-136,6206,6406,5406,59011,0003,295
2019-11-126,5106,6306,4806,62018,5003,310
2019-11-116,4806,5106,4706,4909,4003,245
2019-11-086,5006,5006,4106,47024,4003,235
2019-11-076,4506,4706,3606,42018,6003,210
2019-11-066,5206,5206,4106,43020,4003,215
2019-11-056,5506,5806,4806,51025,3003,255
2019-11-016,4906,5506,4406,52012,3003,260
2019-10-316,5206,5306,4306,49019,9003,245
2019-10-306,4706,5606,4306,43032,7003,215
2019-10-296,4806,4906,4106,45029,3003,225
2019-10-286,6106,6606,3806,45080,8003,225
2019-10-256,5006,7006,4406,66043,5003,330
2019-10-246,5406,5606,4606,50015,8003,250
2019-10-236,4606,5306,4306,53012,9003,265
2019-10-216,5306,5306,4106,4405,4003,220
2019-10-186,4406,5606,4206,45011,5003,225
2019-10-176,5506,5506,4406,44020,8003,220
2019-10-166,5506,5906,5106,51014,4003,255
2019-10-156,5606,5606,4706,53015,3003,265
2019-10-116,5006,5006,3506,37016,0003,185
2019-10-106,5006,5206,4506,45014,0003,225
2019-10-096,4006,5006,4006,50012,1003,250
2019-10-086,4006,4906,3506,47020,6003,235
2019-10-076,2306,3006,2306,3009,6003,150
2019-10-046,1806,2706,1806,24017,4003,120
2019-10-036,2106,2606,2006,20011,7003,100
2019-10-026,2706,3306,2606,30012,2003,150
2019-10-016,2706,3106,2106,27012,4003,135
2019-09-306,1806,2806,1606,20012,0003,100
2019-09-276,2806,3206,1306,20021,5003,100
2019-09-266,5006,5406,2606,30045,9003,150
2019-09-256,3506,4406,3506,43013,4003,215
2019-09-246,3606,4406,3606,40014,1003,200
2019-09-206,3606,4306,3606,38020,2003,190
2019-09-196,3106,3806,3006,36025,3003,180
2019-09-186,2406,3206,1106,23029,2003,115
2019-09-176,1706,2706,1406,22031,5003,110
2019-09-136,1706,1906,0906,17031,2003,085
2019-09-126,1206,1706,1106,14019,1003,070
2019-09-116,0006,1206,0006,08023,7003,040
2019-09-106,0906,0906,0206,04011,8003,020
2019-09-096,0706,0906,0206,09014,0003,045
2019-09-066,1006,1106,0406,0409,4003,020
2019-09-056,0006,1806,0006,10018,3003,050
2019-09-046,0706,0905,9605,99031,7002,995
2019-09-036,1206,1506,0506,13021,8003,065
2019-09-026,2206,2606,1006,13025,0003,065
2019-08-306,2806,3806,2606,26029,6003,130
2019-08-296,3106,3106,2206,24025,9003,120
2019-08-286,2606,3006,2106,26017,3003,130
2019-08-276,1706,2406,1706,19012,6003,095
2019-08-266,1606,2306,1406,14042,0003,070
2019-08-236,1906,2806,1506,26023,2003,130
2019-08-226,2006,2006,0906,14013,2003,070
2019-08-216,1806,1806,1106,11017,2003,055
2019-08-206,1006,2006,0706,19013,8003,095
2019-08-196,1306,1706,0406,08017,1003,040
2019-08-166,1406,1506,1006,12012,9003,060
2019-08-156,1006,1506,0706,13013,9003,065
2019-08-146,2206,2806,2206,24019,0003,120
2019-08-136,1806,2406,1606,22018,6003,110
2019-08-096,1606,3006,1606,28020,9003,140
2019-08-086,1306,2006,1006,12018,0003,060
2019-08-076,1006,2406,1006,23022,3003,115
2019-08-066,0306,2205,9906,20072,2003,100
2019-08-056,1006,1105,9306,03026,0003,015
2019-08-026,3106,3106,0606,12030,1003,060
2019-08-016,4406,4906,3606,38020,5003,190
2019-07-316,5306,5406,4606,50034,8003,250
2019-07-306,7206,7206,5706,63017,1003,315
2019-07-296,8006,8006,5506,68044,4003,340
2019-07-266,7906,8806,6306,75063,3003,375
2019-07-256,7006,7906,7006,79023,7003,395
2019-07-246,7506,7506,6506,68023,3003,340
2019-07-236,6906,8206,6906,76015,5003,380
2019-07-226,8106,8306,7306,7508,5003,375
2019-07-196,7006,8406,6706,83032,9003,415
2019-07-186,8506,8606,6806,69032,4003,345
2019-07-176,8906,9206,8406,86022,8003,430
2019-07-166,7806,8906,7806,86014,6003,430
2019-07-126,7606,8706,7506,82018,6003,410
2019-07-116,7106,7306,6506,68011,9003,340
2019-07-106,6206,7406,5606,74021,4003,370
2019-07-096,7106,7506,6906,69015,5003,345
2019-07-086,7806,8906,7806,80025,7003,400
2019-07-056,8006,8506,7406,76019,3003,380
2019-07-046,7006,8806,6706,87051,8003,435
2019-07-036,3206,7306,3206,60096,6003,300
2019-07-026,3106,3906,3106,33021,0003,165
2019-07-016,4006,4506,3106,37035,9003,185
2019-06-286,2806,3506,2506,35015,2003,175
2019-06-276,2906,3406,2506,32010,5003,160
2019-06-266,4706,4706,2806,29024,6003,145
2019-06-256,3806,5006,3806,48017,7003,240
2019-06-246,3606,4206,3306,38012,8003,190
2019-06-216,4306,4406,3306,36020,1003,180
2019-06-206,4106,5206,4006,40013,4003,200
2019-06-196,4906,4906,3906,40011,1003,200
2019-06-186,4906,5106,4206,43017,2003,215
2019-06-176,4406,5406,3906,49015,4003,245
2019-06-146,4606,5206,3806,51017,2003,255
2019-06-136,5406,5406,4106,45019,5003,225
2019-06-126,6406,7106,6006,62012,2003,310
2019-06-116,6406,6606,5906,63012,7003,315
2019-06-106,6206,6706,5706,64012,3003,320
2019-06-076,6206,6206,5606,60011,4003,300
2019-06-066,4706,6806,4406,62034,5003,310
2019-06-056,5406,5406,3806,50022,1003,250
2019-06-046,4806,4806,3006,40032,8003,200
2019-06-036,3506,4306,3006,41016,3003,205
2019-05-316,3606,4706,3406,43030,9003,215
2019-05-306,7106,7106,4006,45029,8003,225
2019-05-296,6806,8006,6106,71073,5003,355
2019-05-286,6306,6806,5906,65042,5003,325
2019-05-276,5206,6406,5106,63022,6003,315
2019-05-246,5306,6006,5206,56020,6003,280
2019-05-236,4306,5906,4306,56019,4003,280
2019-05-226,5606,6006,4206,44032,9003,220
2019-05-216,5206,5606,4806,52021,4003,260
2019-05-206,4706,5906,4506,54027,8003,270
2019-05-176,4206,4906,3706,47021,3003,235
2019-05-166,3906,3906,2806,36028,9003,180
2019-05-156,1806,4106,1806,38060,0003,190
2019-05-146,0006,1505,9706,15032,5003,075
2019-05-136,0806,1706,0506,08029,9003,040
2019-05-106,1506,1705,9706,08044,2003,040
2019-05-096,3006,3306,1406,16051,9003,080
2019-05-086,2506,4706,1206,43085,8003,215
2019-05-076,6106,6106,1806,250142,1003,125
2019-04-266,5406,5806,5006,54028,1003,270
2019-04-256,6006,6306,5306,57039,5003,285
2019-04-246,7006,7006,5506,58030,8003,290
2019-04-236,5706,6806,5706,68034,6003,340
2019-04-226,5006,5706,4606,55015,7003,275
2019-04-196,5606,5906,4806,52022,2003,260
2019-04-186,6906,6906,5806,60025,4003,300
2019-04-176,6206,7006,4806,64060,3003,320
2019-04-166,7606,7806,6606,66048,2003,330
2019-04-156,8106,8306,7306,75060,0003,375
2019-04-126,8106,8106,7406,76024,2003,380
2019-04-116,8206,8506,7706,78033,6003,390
2019-04-106,8606,8606,7906,82021,0003,410
2019-04-096,9406,9406,8006,86024,3003,430
2019-04-086,9506,9506,8606,89033,1003,445
2019-04-056,9006,9406,8306,93034,9003,465
2019-04-046,9807,0306,8706,88063,6003,440
2019-04-037,0007,0106,9206,96043,1003,480
2019-04-027,0007,0006,8706,93050,2003,465
2019-04-017,1207,1406,9407,00091,8003,500
2019-03-296,9807,0606,8507,02047,1003,510
2019-03-286,9706,9806,8806,95039,8003,475
2019-03-277,0307,0806,9607,00062,7003,500
2019-03-266,9807,1206,9407,12061,2003,560
2019-03-256,9907,0006,9006,93050,8003,465
2019-03-227,0107,0806,9606,99065,3003,495
2019-03-206,9807,0506,9707,05025,3003,525
2019-03-197,0207,0206,9306,98044,4003,490
2019-03-187,1007,1006,9807,03053,0003,515
2019-03-156,9907,0206,9107,00054,5003,500
2019-03-147,0307,0406,9707,01028,0003,505
2019-03-137,0507,1107,0007,03025,9003,515
2019-03-126,9507,0706,9207,05040,1003,525
2019-03-117,0307,0306,8506,88091,5003,440
2019-03-087,0407,1607,0307,09059,1003,545
2019-03-076,9807,0806,9107,07052,0003,535
2019-03-066,9107,0806,8907,01045,4003,505
2019-03-057,0007,0206,8706,97055,5003,485
2019-03-046,9507,0706,9207,06082,9003,530
2019-03-016,9807,0006,8206,84073,1003,420
2019-02-286,8707,0506,8706,97073,2003,485
2019-02-276,9406,9506,8206,89064,9003,445
2019-02-266,6506,8806,6406,86087,5003,430
2019-02-256,5606,6306,5206,62027,3003,310
2019-02-226,6006,6306,5306,56027,6003,280
2019-02-216,5906,6606,5606,63030,9003,315
2019-02-206,4506,6406,4406,59054,0003,295
2019-02-196,4406,5206,4306,47025,2003,235
2019-02-186,4906,5006,4006,49036,2003,245
2019-02-156,4906,5006,4306,43017,4003,215
2019-02-146,4306,5206,3806,48058,6003,240
2019-02-136,4406,4406,3506,40045,3003,200
2019-02-126,3006,4506,2506,44063,4003,220
2019-02-086,2406,2906,2206,24038,4003,120
2019-02-076,2206,2506,1706,21032,7003,105
2019-02-066,2606,3106,2106,25024,6003,125
2019-02-056,1506,3006,1506,26034,4003,130
2019-02-045,9506,1305,9506,10029,7003,050
2019-02-015,9406,0105,9105,93019,7002,965
2019-01-315,8305,9705,8305,94028,6002,970
2019-01-305,7505,8605,6805,83044,1002,915
2019-01-295,7405,7905,7105,76034,5002,880
2019-01-285,7105,7905,6805,74041,6002,870
2019-01-255,6605,9805,6605,810117,6002,905
2019-01-245,6305,7605,6305,69029,8002,845
2019-01-235,6305,7405,5505,66032,4002,830
2019-01-225,6705,7705,6605,72039,5002,860
2019-01-215,8805,8805,7605,76021,9002,880
2019-01-185,8005,8805,7205,84041,8002,920
2019-01-175,9406,0205,7505,76070,9002,880
2019-01-165,9206,0605,9205,99019,5002,995
2019-01-155,8605,9405,8605,92018,6002,960
2019-01-116,0206,0405,8805,96017,5002,980
2019-01-106,0106,0205,9006,01018,2003,005
2019-01-096,0406,1205,9505,98027,1002,990
2019-01-086,1006,1305,8805,88036,0002,940
2019-01-076,0606,1806,0306,06037,1003,030
2019-01-045,8606,0305,8205,96032,2002,980

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