9446 (株)サカイホールディングス 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 | 437 | 437 | 421 | 425 | 5,200 | 425 |
| 2025-04-03 | 441 | 443 | 438 | 443 | 1,800 | 443 |
| 2025-04-02 | 445 | 445 | 442 | 443 | 2,000 | 443 |
| 2025-04-01 | 446 | 449 | 443 | 445 | 5,100 | 445 |
| 2025-03-31 | 445 | 450 | 445 | 446 | 1,400 | 446 |
| 2025-03-28 | 444 | 448 | 444 | 445 | 6,000 | 445 |
| 2025-03-27 | 457 | 459 | 454 | 457 | 2,200 | 457 |
| 2025-03-26 | 455 | 457 | 454 | 457 | 2,000 | 457 |
| 2025-03-25 | 459 | 459 | 453 | 453 | 5,700 | 453 |
| 2025-03-24 | 453 | 456 | 453 | 456 | 2,400 | 456 |
| 2025-03-21 | 454 | 454 | 452 | 452 | 6,500 | 452 |
| 2025-03-19 | 453 | 455 | 453 | 454 | 6,100 | 454 |
| 2025-03-18 | 451 | 453 | 451 | 453 | 5,800 | 453 |
| 2025-03-17 | 450 | 452 | 450 | 450 | 4,300 | 450 |
| 2025-03-14 | 450 | 452 | 449 | 449 | 3,500 | 449 |
| 2025-03-13 | 450 | 453 | 449 | 450 | 5,100 | 450 |
| 2025-03-12 | 448 | 452 | 447 | 450 | 7,300 | 450 |
| 2025-03-11 | 452 | 452 | 448 | 448 | 5,700 | 448 |
| 2025-03-10 | 455 | 455 | 452 | 452 | 6,300 | 452 |
| 2025-03-07 | 460 | 467 | 455 | 455 | 5,600 | 455 |
| 2025-03-06 | 459 | 462 | 458 | 462 | 2,500 | 462 |
| 2025-03-05 | 454 | 461 | 454 | 458 | 5,900 | 458 |
| 2025-03-04 | 456 | 459 | 451 | 459 | 6,200 | 459 |
| 2025-03-03 | 459 | 459 | 456 | 459 | 1,700 | 459 |
| 2025-02-28 | 457 | 458 | 455 | 456 | 1,800 | 456 |
| 2025-02-27 | 455 | 457 | 455 | 457 | 3,300 | 457 |
| 2025-02-26 | 456 | 456 | 451 | 453 | 1,400 | 453 |
| 2025-02-25 | 449 | 453 | 449 | 451 | 5,000 | 451 |
| 2025-02-21 | 452 | 452 | 448 | 448 | 11,900 | 448 |
| 2025-02-20 | 456 | 456 | 451 | 452 | 14,400 | 452 |
| 2025-02-19 | 456 | 458 | 456 | 457 | 3,800 | 457 |
| 2025-02-18 | 458 | 459 | 458 | 459 | 1,500 | 459 |
| 2025-02-17 | 458 | 459 | 458 | 458 | 700 | 458 |
| 2025-02-14 | 462 | 462 | 453 | 459 | 6,400 | 459 |
| 2025-02-13 | 463 | 468 | 463 | 463 | 5,900 | 463 |
| 2025-02-12 | 459 | 463 | 459 | 463 | 500 | 463 |
| 2025-02-10 | 456 | 459 | 456 | 459 | 1,100 | 459 |
| 2025-02-07 | 459 | 462 | 452 | 455 | 2,600 | 455 |
| 2025-02-06 | 459 | 459 | 459 | 459 | 1,400 | 459 |
| 2025-02-05 | 459 | 463 | 459 | 463 | 700 | 463 |
| 2025-02-04 | 463 | 466 | 459 | 462 | 3,600 | 462 |
| 2025-02-03 | 467 | 467 | 461 | 463 | 3,400 | 463 |
| 2025-01-31 | 465 | 465 | 464 | 464 | 500 | 464 |
| 2025-01-30 | 462 | 466 | 462 | 466 | 2,200 | 466 |
| 2025-01-29 | 463 | 464 | 461 | 464 | 900 | 464 |
| 2025-01-28 | 457 | 464 | 457 | 463 | 5,800 | 463 |
| 2025-01-27 | 461 | 465 | 460 | 465 | 5,600 | 465 |
| 2025-01-24 | 461 | 462 | 460 | 461 | 1,600 | 461 |
| 2025-01-23 | 461 | 461 | 460 | 460 | 800 | 460 |
| 2025-01-22 | 455 | 461 | 455 | 461 | 3,800 | 461 |
| 2025-01-21 | 456 | 459 | 453 | 455 | 1,000 | 455 |
| 2025-01-20 | 455 | 461 | 451 | 456 | 9,100 | 456 |
| 2025-01-17 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2025-01-16 | 458 | 458 | 457 | 457 | 600 | 457 |
| 2025-01-15 | 458 | 460 | 458 | 460 | 200 | 460 |
| 2025-01-14 | 457 | 463 | 454 | 459 | 7,000 | 459 |
| 2025-01-10 | 467 | 467 | 455 | 457 | 15,800 | 457 |
| 2025-01-09 | 464 | 467 | 463 | 467 | 5,000 | 467 |
| 2025-01-08 | 471 | 471 | 464 | 464 | 9,700 | 464 |
| 2025-01-07 | 467 | 474 | 467 | 470 | 9,600 | 470 |
| 2025-01-06 | 465 | 472 | 461 | 472 | 13,400 | 472 |
分割・併合履歴 ： [2010-05-27]1株→500株 [2004-03-26]1株→3株