9446 (株)サカイホールディングス 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 |
|---|---|---|---|---|---|---|
| 2024-12-26 | 449 | 452 | 448 | 450 | 9,400 | 450 |
| 2024-12-25 | 449 | 450 | 449 | 449 | 8,100 | 449 |
| 2024-12-24 | 449 | 450 | 448 | 448 | 5,800 | 448 |
| 2024-12-23 | 448 | 450 | 448 | 450 | 5,900 | 450 |
| 2024-12-20 | 449 | 451 | 449 | 449 | 3,900 | 449 |
| 2024-12-19 | 450 | 451 | 446 | 450 | 4,000 | 450 |
| 2024-12-18 | 449 | 450 | 449 | 450 | 4,700 | 450 |
| 2024-12-17 | 449 | 452 | 449 | 452 | 2,300 | 452 |
| 2024-12-16 | 452 | 452 | 450 | 451 | 5,400 | 451 |
| 2024-12-13 | 452 | 453 | 451 | 453 | 4,900 | 453 |
| 2024-12-12 | 453 | 453 | 452 | 452 | 7,200 | 452 |
| 2024-12-11 | 452 | 453 | 452 | 452 | 1,300 | 452 |
| 2024-12-10 | 452 | 452 | 452 | 452 | 4,300 | 452 |
| 2024-12-09 | 452 | 453 | 452 | 452 | 2,400 | 452 |
| 2024-12-06 | 451 | 455 | 451 | 453 | 2,800 | 453 |
| 2024-12-05 | 454 | 454 | 451 | 452 | 3,400 | 452 |
| 2024-12-04 | 455 | 455 | 455 | 455 | 200 | 455 |
| 2024-12-03 | 453 | 457 | 453 | 457 | 2,700 | 457 |
| 2024-12-02 | 454 | 454 | 452 | 454 | 2,000 | 454 |
| 2024-11-29 | 451 | 454 | 451 | 453 | 1,800 | 453 |
| 2024-11-28 | 459 | 459 | 451 | 452 | 11,700 | 452 |
| 2024-11-27 | 455 | 455 | 450 | 452 | 1,700 | 452 |
| 2024-11-26 | 454 | 455 | 454 | 455 | 300 | 455 |
| 2024-11-25 | 452 | 457 | 452 | 455 | 7,300 | 455 |
| 2024-11-22 | 452 | 453 | 449 | 452 | 6,400 | 452 |
| 2024-11-21 | 452 | 452 | 451 | 452 | 2,500 | 452 |
| 2024-11-20 | 452 | 453 | 451 | 453 | 2,900 | 453 |
| 2024-11-19 | 452 | 453 | 452 | 453 | 1,200 | 453 |
| 2024-11-18 | 453 | 454 | 451 | 454 | 2,300 | 454 |
| 2024-11-15 | 456 | 456 | 450 | 455 | 2,900 | 455 |
| 2024-11-14 | 452 | 455 | 452 | 455 | 1,900 | 455 |
| 2024-11-13 | 453 | 454 | 453 | 453 | 300 | 453 |
| 2024-11-12 | 452 | 455 | 452 | 454 | 400 | 454 |
| 2024-11-11 | 452 | 453 | 452 | 452 | 600 | 452 |
| 2024-11-08 | 455 | 456 | 451 | 452 | 2,800 | 452 |
| 2024-11-07 | 455 | 455 | 455 | 455 | 1,600 | 455 |
| 2024-11-06 | 454 | 458 | 453 | 454 | 2,200 | 454 |
| 2024-11-05 | 458 | 458 | 456 | 456 | 300 | 456 |
| 2024-11-01 | 458 | 458 | 458 | 458 | 300 | 458 |
| 2024-10-31 | 453 | 469 | 453 | 462 | 6,500 | 462 |
| 2024-10-30 | 452 | 460 | 452 | 456 | 1,200 | 456 |
| 2024-10-29 | 451 | 455 | 451 | 455 | 900 | 455 |
| 2024-10-28 | 451 | 458 | 451 | 451 | 3,300 | 451 |
| 2024-10-25 | 455 | 455 | 455 | 455 | 1,300 | 455 |
| 2024-10-24 | 458 | 464 | 451 | 455 | 4,400 | 455 |
| 2024-10-23 | 457 | 461 | 449 | 461 | 4,800 | 461 |
| 2024-10-22 | 462 | 462 | 457 | 458 | 3,100 | 458 |
| 2024-10-21 | 466 | 474 | 461 | 462 | 9,700 | 462 |
| 2024-10-18 | 461 | 462 | 460 | 462 | 2,400 | 462 |
| 2024-10-17 | 462 | 463 | 461 | 462 | 1,900 | 462 |
| 2024-10-16 | 461 | 464 | 461 | 462 | 400 | 462 |
| 2024-10-15 | 461 | 463 | 461 | 463 | 900 | 463 |
| 2024-10-11 | 463 | 466 | 463 | 464 | 1,100 | 464 |
| 2024-10-10 | 465 | 467 | 465 | 466 | 2,300 | 466 |
| 2024-10-09 | 469 | 469 | 469 | 469 | 1,000 | 469 |
| 2024-10-08 | 469 | 472 | 469 | 469 | 700 | 469 |
| 2024-10-07 | 470 | 471 | 468 | 471 | 2,500 | 471 |
| 2024-10-04 | 466 | 470 | 466 | 470 | 1,100 | 470 |
| 2024-10-03 | 469 | 469 | 460 | 467 | 8,300 | 467 |
| 2024-10-02 | 470 | 470 | 468 | 468 | 2,400 | 468 |
| 2024-10-01 | 473 | 473 | 469 | 470 | 3,100 | 470 |
| 2024-09-30 | 471 | 472 | 470 | 470 | 2,900 | 470 |
| 2024-09-27 | 471 | 479 | 471 | 473 | 3,900 | 473 |
| 2024-09-26 | 473 | 482 | 473 | 482 | 4,400 | 482 |
| 2024-09-25 | 473 | 481 | 472 | 477 | 6,300 | 477 |
| 2024-09-24 | 480 | 480 | 478 | 478 | 3,100 | 478 |
| 2024-09-20 | 479 | 480 | 478 | 480 | 3,000 | 480 |
| 2024-09-19 | 475 | 481 | 475 | 481 | 2,500 | 481 |
| 2024-09-18 | 472 | 476 | 472 | 476 | 2,300 | 476 |
| 2024-09-17 | 473 | 476 | 473 | 476 | 2,000 | 476 |
| 2024-09-13 | 474 | 476 | 474 | 475 | 1,000 | 475 |
| 2024-09-12 | 473 | 475 | 473 | 475 | 600 | 475 |
| 2024-09-11 | 472 | 483 | 472 | 473 | 2,500 | 473 |
| 2024-09-10 | 479 | 479 | 470 | 475 | 4,900 | 475 |
| 2024-09-09 | 473 | 480 | 470 | 479 | 4,800 | 479 |
| 2024-09-06 | 480 | 481 | 474 | 479 | 3,300 | 479 |
| 2024-09-05 | 480 | 484 | 478 | 484 | 500 | 484 |
| 2024-09-04 | 482 | 484 | 477 | 482 | 5,600 | 482 |
| 2024-09-03 | 484 | 485 | 483 | 483 | 2,600 | 483 |
| 2024-09-02 | 480 | 484 | 480 | 483 | 3,100 | 483 |
| 2024-08-30 | 480 | 488 | 480 | 482 | 3,200 | 482 |
| 2024-08-29 | 481 | 486 | 481 | 486 | 1,600 | 486 |
| 2024-08-28 | 482 | 485 | 481 | 481 | 3,200 | 481 |
| 2024-08-27 | 485 | 487 | 480 | 484 | 2,700 | 484 |
| 2024-08-26 | 486 | 486 | 484 | 484 | 500 | 484 |
| 2024-08-23 | 480 | 486 | 480 | 486 | 1,400 | 486 |
| 2024-08-22 | 482 | 482 | 482 | 482 | 600 | 482 |
| 2024-08-21 | 482 | 482 | 482 | 482 | 800 | 482 |
| 2024-08-20 | 481 | 483 | 480 | 483 | 1,800 | 483 |
| 2024-08-19 | 480 | 485 | 477 | 481 | 3,200 | 481 |
| 2024-08-16 | 476 | 493 | 476 | 480 | 3,600 | 480 |
| 2024-08-15 | 472 | 475 | 472 | 475 | 1,400 | 475 |
| 2024-08-14 | 463 | 483 | 463 | 475 | 2,500 | 475 |
| 2024-08-13 | 463 | 468 | 459 | 461 | 3,400 | 461 |
| 2024-08-09 | 465 | 466 | 457 | 457 | 1,200 | 457 |
| 2024-08-08 | 449 | 454 | 449 | 454 | 2,200 | 454 |
| 2024-08-07 | 431 | 450 | 430 | 450 | 6,100 | 450 |
| 2024-08-06 | 423 | 448 | 423 | 438 | 11,600 | 438 |
| 2024-08-05 | 462 | 462 | 419 | 423 | 21,600 | 423 |
| 2024-08-02 | 492 | 492 | 479 | 484 | 9,500 | 484 |
| 2024-08-01 | 497 | 501 | 494 | 496 | 4,100 | 496 |
| 2024-07-31 | 498 | 500 | 497 | 499 | 2,100 | 499 |
| 2024-07-30 | 500 | 501 | 498 | 498 | 1,500 | 498 |
| 2024-07-29 | 502 | 502 | 500 | 502 | 5,000 | 502 |
| 2024-07-26 | 499 | 499 | 498 | 499 | 1,500 | 499 |
| 2024-07-25 | 497 | 500 | 497 | 499 | 700 | 499 |
| 2024-07-24 | 507 | 507 | 495 | 500 | 14,100 | 500 |
| 2024-07-23 | 499 | 502 | 499 | 502 | 1,500 | 502 |
| 2024-07-22 | 503 | 503 | 499 | 499 | 1,500 | 499 |
| 2024-07-19 | 503 | 503 | 498 | 503 | 3,200 | 503 |
| 2024-07-18 | 499 | 500 | 497 | 500 | 1,700 | 500 |
| 2024-07-17 | 497 | 499 | 497 | 499 | 1,700 | 499 |
| 2024-07-16 | 497 | 498 | 497 | 498 | 1,600 | 498 |
| 2024-07-12 | 495 | 497 | 494 | 497 | 6,800 | 497 |
| 2024-07-11 | 495 | 496 | 494 | 495 | 2,100 | 495 |
| 2024-07-10 | 497 | 497 | 494 | 494 | 1,800 | 494 |
| 2024-07-09 | 497 | 497 | 495 | 497 | 1,000 | 497 |
| 2024-07-08 | 495 | 497 | 495 | 495 | 1,300 | 495 |
| 2024-07-05 | 497 | 498 | 495 | 495 | 3,000 | 495 |
| 2024-07-04 | 499 | 501 | 496 | 496 | 1,200 | 496 |
| 2024-07-03 | 499 | 500 | 496 | 499 | 1,000 | 499 |
| 2024-07-02 | 498 | 502 | 498 | 499 | 2,700 | 499 |
| 2024-07-01 | 496 | 498 | 496 | 498 | 1,500 | 498 |
| 2024-06-28 | 498 | 499 | 490 | 497 | 4,300 | 497 |
| 2024-06-27 | 493 | 498 | 493 | 497 | 800 | 497 |
| 2024-06-26 | 494 | 495 | 492 | 493 | 1,800 | 493 |
| 2024-06-25 | 494 | 495 | 493 | 495 | 2,300 | 495 |
| 2024-06-24 | 491 | 493 | 491 | 493 | 4,800 | 493 |
| 2024-06-21 | 489 | 492 | 489 | 491 | 4,300 | 491 |
| 2024-06-20 | 492 | 495 | 491 | 492 | 2,100 | 492 |
| 2024-06-19 | 498 | 498 | 491 | 492 | 3,100 | 492 |
| 2024-06-18 | 492 | 494 | 492 | 493 | 1,000 | 493 |
| 2024-06-17 | 494 | 494 | 493 | 494 | 2,300 | 494 |
| 2024-06-14 | 492 | 494 | 487 | 494 | 5,000 | 494 |
| 2024-06-13 | 492 | 495 | 490 | 491 | 12,600 | 491 |
| 2024-06-12 | 499 | 500 | 492 | 496 | 11,400 | 496 |
| 2024-06-11 | 499 | 500 | 499 | 499 | 1,000 | 499 |
| 2024-06-10 | 499 | 502 | 499 | 501 | 4,400 | 501 |
| 2024-06-07 | 501 | 503 | 500 | 501 | 3,200 | 501 |
| 2024-06-06 | 502 | 504 | 501 | 503 | 8,800 | 503 |
| 2024-06-05 | 529 | 529 | 502 | 507 | 71,500 | 507 |
| 2024-06-04 | 497 | 501 | 497 | 501 | 4,300 | 501 |
| 2024-06-03 | 498 | 499 | 497 | 498 | 1,500 | 498 |
| 2024-05-31 | 495 | 499 | 495 | 497 | 1,200 | 497 |
| 2024-05-30 | 494 | 499 | 494 | 495 | 2,700 | 495 |
| 2024-05-29 | 497 | 499 | 496 | 496 | 3,100 | 496 |
| 2024-05-28 | 496 | 499 | 493 | 499 | 6,400 | 499 |
| 2024-05-27 | 499 | 499 | 497 | 497 | 2,300 | 497 |
| 2024-05-24 | 499 | 500 | 497 | 497 | 4,100 | 497 |
| 2024-05-23 | 499 | 501 | 498 | 501 | 4,100 | 501 |
| 2024-05-22 | 503 | 503 | 498 | 500 | 4,300 | 500 |
| 2024-05-21 | 502 | 505 | 500 | 505 | 3,800 | 505 |
| 2024-05-20 | 503 | 506 | 502 | 502 | 2,000 | 502 |
| 2024-05-17 | 506 | 506 | 503 | 503 | 2,700 | 503 |
| 2024-05-16 | 504 | 508 | 503 | 508 | 2,800 | 508 |
| 2024-05-15 | 504 | 508 | 502 | 508 | 1,500 | 508 |
| 2024-05-14 | 505 | 507 | 500 | 504 | 7,400 | 504 |
| 2024-05-13 | 506 | 508 | 506 | 506 | 900 | 506 |
| 2024-05-10 | 506 | 507 | 506 | 506 | 900 | 506 |
| 2024-05-09 | 508 | 508 | 505 | 506 | 3,000 | 506 |
| 2024-05-08 | 507 | 508 | 505 | 506 | 2,600 | 506 |
| 2024-05-07 | 509 | 509 | 506 | 509 | 3,400 | 509 |
| 2024-05-02 | 507 | 509 | 507 | 507 | 1,100 | 507 |
| 2024-05-01 | 507 | 509 | 507 | 507 | 1,800 | 507 |
| 2024-04-30 | 507 | 510 | 507 | 507 | 2,200 | 507 |
| 2024-04-26 | 508 | 509 | 508 | 509 | 1,300 | 509 |
| 2024-04-25 | 510 | 510 | 508 | 508 | 200 | 508 |
| 2024-04-24 | 507 | 509 | 507 | 509 | 3,000 | 509 |
| 2024-04-23 | 507 | 508 | 506 | 508 | 1,600 | 508 |
| 2024-04-22 | 508 | 510 | 501 | 510 | 3,400 | 510 |
| 2024-04-19 | 507 | 507 | 498 | 504 | 12,400 | 504 |
| 2024-04-18 | 507 | 509 | 507 | 509 | 700 | 509 |
| 2024-04-17 | 510 | 510 | 505 | 508 | 14,100 | 508 |
| 2024-04-16 | 511 | 512 | 509 | 512 | 5,600 | 512 |
| 2024-04-15 | 512 | 512 | 511 | 511 | 1,600 | 511 |
| 2024-04-12 | 511 | 513 | 511 | 513 | 500 | 513 |
| 2024-04-11 | 511 | 512 | 511 | 512 | 1,800 | 512 |
| 2024-04-10 | 514 | 514 | 512 | 512 | 400 | 512 |
| 2024-04-09 | 511 | 513 | 511 | 511 | 2,800 | 511 |
| 2024-04-08 | 512 | 514 | 510 | 510 | 3,900 | 510 |
| 2024-04-05 | 513 | 513 | 512 | 512 | 2,200 | 512 |
| 2024-04-04 | 516 | 517 | 514 | 514 | 800 | 514 |
| 2024-04-03 | 512 | 518 | 512 | 516 | 5,400 | 516 |
| 2024-04-02 | 512 | 512 | 511 | 511 | 12,500 | 511 |
| 2024-04-01 | 512 | 514 | 512 | 512 | 3,400 | 512 |
| 2024-03-29 | 516 | 516 | 512 | 513 | 3,400 | 513 |
| 2024-03-28 | 512 | 516 | 512 | 516 | 3,000 | 516 |
| 2024-03-27 | 518 | 518 | 517 | 517 | 5,000 | 517 |
| 2024-03-26 | 519 | 519 | 516 | 518 | 2,800 | 518 |
| 2024-03-25 | 521 | 521 | 515 | 517 | 11,700 | 517 |
| 2024-03-22 | 523 | 523 | 520 | 520 | 4,000 | 520 |
| 2024-03-21 | 524 | 524 | 521 | 522 | 1,300 | 522 |
| 2024-03-19 | 521 | 522 | 520 | 521 | 6,600 | 521 |
| 2024-03-18 | 522 | 523 | 520 | 521 | 4,500 | 521 |
| 2024-03-15 | 522 | 522 | 522 | 522 | 1,300 | 522 |
| 2024-03-14 | 521 | 524 | 521 | 523 | 1,300 | 523 |
| 2024-03-13 | 521 | 524 | 521 | 523 | 3,500 | 523 |
| 2024-03-12 | 521 | 524 | 521 | 524 | 1,400 | 524 |
| 2024-03-11 | 524 | 524 | 520 | 520 | 1,400 | 520 |
| 2024-03-08 | 522 | 523 | 521 | 522 | 1,900 | 522 |
| 2024-03-07 | 525 | 525 | 522 | 522 | 1,400 | 522 |
| 2024-03-06 | 520 | 524 | 520 | 524 | 2,900 | 524 |
| 2024-03-05 | 521 | 522 | 520 | 521 | 2,700 | 521 |
| 2024-03-04 | 524 | 524 | 520 | 522 | 3,300 | 522 |
| 2024-03-01 | 523 | 523 | 523 | 523 | 800 | 523 |
| 2024-02-29 | 526 | 526 | 523 | 523 | 1,200 | 523 |
| 2024-02-28 | 525 | 526 | 524 | 526 | 2,100 | 526 |
| 2024-02-27 | 527 | 527 | 523 | 525 | 1,200 | 525 |
| 2024-02-26 | 523 | 527 | 523 | 525 | 1,200 | 525 |
| 2024-02-22 | 524 | 527 | 524 | 524 | 500 | 524 |
| 2024-02-21 | 523 | 525 | 523 | 524 | 2,600 | 524 |
| 2024-02-20 | 527 | 527 | 520 | 526 | 4,700 | 526 |
| 2024-02-19 | 527 | 529 | 525 | 529 | 4,800 | 529 |
| 2024-02-16 | 523 | 525 | 520 | 525 | 1,500 | 525 |
| 2024-02-15 | 520 | 521 | 520 | 520 | 2,500 | 520 |
| 2024-02-14 | 524 | 527 | 522 | 522 | 2,900 | 522 |
| 2024-02-13 | 529 | 529 | 522 | 524 | 8,300 | 524 |
| 2024-02-09 | 525 | 528 | 525 | 526 | 1,000 | 526 |
| 2024-02-08 | 526 | 526 | 524 | 525 | 6,500 | 525 |
| 2024-02-07 | 528 | 529 | 526 | 526 | 1,600 | 526 |
| 2024-02-06 | 529 | 530 | 525 | 529 | 3,500 | 529 |
| 2024-02-05 | 528 | 530 | 528 | 529 | 1,700 | 529 |
| 2024-02-02 | 528 | 530 | 528 | 529 | 2,000 | 529 |
| 2024-02-01 | 533 | 533 | 529 | 530 | 2,700 | 530 |
| 2024-01-31 | 529 | 533 | 529 | 533 | 2,500 | 533 |
| 2024-01-30 | 531 | 533 | 530 | 532 | 800 | 532 |
| 2024-01-29 | 530 | 533 | 530 | 533 | 6,500 | 533 |
| 2024-01-26 | 527 | 533 | 527 | 532 | 3,300 | 532 |
| 2024-01-25 | 527 | 530 | 527 | 527 | 2,100 | 527 |
| 2024-01-24 | 525 | 526 | 524 | 526 | 1,400 | 526 |
| 2024-01-23 | 523 | 526 | 523 | 525 | 1,800 | 525 |
| 2024-01-22 | 527 | 529 | 522 | 526 | 3,100 | 526 |
| 2024-01-19 | 532 | 532 | 525 | 527 | 4,000 | 527 |
| 2024-01-18 | 529 | 530 | 527 | 529 | 2,300 | 529 |
| 2024-01-17 | 525 | 526 | 522 | 526 | 4,500 | 526 |
| 2024-01-16 | 521 | 525 | 521 | 523 | 3,100 | 523 |
| 2024-01-15 | 523 | 525 | 522 | 524 | 3,600 | 524 |
| 2024-01-12 | 521 | 521 | 520 | 521 | 2,000 | 521 |
| 2024-01-11 | 521 | 522 | 521 | 521 | 2,000 | 521 |
| 2024-01-10 | 518 | 521 | 518 | 521 | 2,300 | 521 |
| 2024-01-09 | 517 | 520 | 517 | 518 | 6,800 | 518 |
| 2024-01-05 | 518 | 521 | 517 | 518 | 6,000 | 518 |
| 2024-01-04 | 515 | 521 | 515 | 521 | 9,100 | 521 |
分割・併合履歴 ： [2010-05-27]1株→500株 [2004-03-26]1株→3株