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
2024-11-064544584534542,200454
2024-11-05458458456456300456
2024-11-01458458458458300458
2024-10-314534694534626,500462
2024-10-304524604524561,200456
2024-10-29451455451455900455
2024-10-284514584514513,300451
2024-10-254554554554551,300455
2024-10-244584644514554,400455
2024-10-234574614494614,800461
2024-10-224624624574583,100458
2024-10-214664744614629,700462
2024-10-184614624604622,400462
2024-10-174624634614621,900462
2024-10-16461464461462400462
2024-10-15461463461463900463
2024-10-114634664634641,100464
2024-10-104654674654662,300466
2024-10-094694694694691,000469
2024-10-08469472469469700469
2024-10-074704714684712,500471
2024-10-044664704664701,100470
2024-10-034694694604678,300467
2024-10-024704704684682,400468
2024-10-014734734694703,100470
2024-09-304714724704702,900470
2024-09-274714794714733,900473
2024-09-264734824734824,400482
2024-09-254734814724776,300477
2024-09-244804804784783,100478
2024-09-204794804784803,000480
2024-09-194754814754812,500481
2024-09-184724764724762,300476
2024-09-174734764734762,000476
2024-09-134744764744751,000475
2024-09-12473475473475600475
2024-09-114724834724732,500473
2024-09-104794794704754,900475
2024-09-094734804704794,800479
2024-09-064804814744793,300479
2024-09-05480484478484500484
2024-09-044824844774825,600482
2024-09-034844854834832,600483
2024-09-024804844804833,100483
2024-08-304804884804823,200482
2024-08-294814864814861,600486
2024-08-284824854814813,200481
2024-08-274854874804842,700484
2024-08-26486486484484500484
2024-08-234804864804861,400486
2024-08-22482482482482600482
2024-08-21482482482482800482
2024-08-204814834804831,800483
2024-08-194804854774813,200481
2024-08-164764934764803,600480
2024-08-154724754724751,400475
2024-08-144634834634752,500475
2024-08-134634684594613,400461
2024-08-094654664574571,200457
2024-08-084494544494542,200454
2024-08-074314504304506,100450
2024-08-0642344842343811,600438
2024-08-0546246241942321,600423
2024-08-024924924794849,500484
2024-08-014975014944964,100496
2024-07-314985004974992,100499
2024-07-305005014984981,500498
2024-07-295025025005025,000502
2024-07-264994994984991,500499
2024-07-25497500497499700499
2024-07-2450750749550014,100500
2024-07-234995024995021,500502
2024-07-225035034994991,500499
2024-07-195035034985033,200503
2024-07-184995004975001,700500
2024-07-174974994974991,700499
2024-07-164974984974981,600498
2024-07-124954974944976,800497
2024-07-114954964944952,100495
2024-07-104974974944941,800494
2024-07-094974974954971,000497
2024-07-084954974954951,300495
2024-07-054974984954953,000495
2024-07-044995014964961,200496
2024-07-034995004964991,000499
2024-07-024985024984992,700499
2024-07-014964984964981,500498
2024-06-284984994904974,300497
2024-06-27493498493497800497
2024-06-264944954924931,800493
2024-06-254944954934952,300495
2024-06-244914934914934,800493
2024-06-214894924894914,300491
2024-06-204924954914922,100492
2024-06-194984984914923,100492
2024-06-184924944924931,000493
2024-06-174944944934942,300494
2024-06-144924944874945,000494
2024-06-1349249549049112,600491
2024-06-1249950049249611,400496
2024-06-114995004994991,000499
2024-06-104995024995014,400501
2024-06-075015035005013,200501
2024-06-065025045015038,800503
2024-06-0552952950250771,500507
2024-06-044975014975014,300501
2024-06-034984994974981,500498
2024-05-314954994954971,200497
2024-05-304944994944952,700495
2024-05-294974994964963,100496
2024-05-284964994934996,400499
2024-05-274994994974972,300497
2024-05-244995004974974,100497
2024-05-234995014985014,100501
2024-05-225035034985004,300500
2024-05-215025055005053,800505
2024-05-205035065025022,000502
2024-05-175065065035032,700503
2024-05-165045085035082,800508
2024-05-155045085025081,500508
2024-05-145055075005047,400504
2024-05-13506508506506900506
2024-05-10506507506506900506
2024-05-095085085055063,000506
2024-05-085075085055062,600506
2024-05-075095095065093,400509
2024-05-025075095075071,100507
2024-05-015075095075071,800507
2024-04-305075105075072,200507
2024-04-265085095085091,300509
2024-04-25510510508508200508
2024-04-245075095075093,000509
2024-04-235075085065081,600508
2024-04-225085105015103,400510
2024-04-1950750749850412,400504
2024-04-18507509507509700509
2024-04-1751051050550814,100508
2024-04-165115125095125,600512
2024-04-155125125115111,600511
2024-04-12511513511513500513
2024-04-115115125115121,800512
2024-04-10514514512512400512
2024-04-095115135115112,800511
2024-04-085125145105103,900510
2024-04-055135135125122,200512
2024-04-04516517514514800514
2024-04-035125185125165,400516
2024-04-0251251251151112,500511
2024-04-015125145125123,400512
2024-03-295165165125133,400513
2024-03-285125165125163,000516
2024-03-275185185175175,000517
2024-03-265195195165182,800518
2024-03-2552152151551711,700517
2024-03-225235235205204,000520
2024-03-215245245215221,300522
2024-03-195215225205216,600521
2024-03-185225235205214,500521
2024-03-155225225225221,300522
2024-03-145215245215231,300523
2024-03-135215245215233,500523
2024-03-125215245215241,400524
2024-03-115245245205201,400520
2024-03-085225235215221,900522
2024-03-075255255225221,400522
2024-03-065205245205242,900524
2024-03-055215225205212,700521
2024-03-045245245205223,300522
2024-03-01523523523523800523
2024-02-295265265235231,200523
2024-02-285255265245262,100526
2024-02-275275275235251,200525
2024-02-265235275235251,200525
2024-02-22524527524524500524
2024-02-215235255235242,600524
2024-02-205275275205264,700526
2024-02-195275295255294,800529
2024-02-165235255205251,500525
2024-02-155205215205202,500520
2024-02-145245275225222,900522
2024-02-135295295225248,300524
2024-02-095255285255261,000526
2024-02-085265265245256,500525
2024-02-075285295265261,600526
2024-02-065295305255293,500529
2024-02-055285305285291,700529
2024-02-025285305285292,000529
2024-02-015335335295302,700530
2024-01-315295335295332,500533
2024-01-30531533530532800532
2024-01-295305335305336,500533
2024-01-265275335275323,300532
2024-01-255275305275272,100527
2024-01-245255265245261,400526
2024-01-235235265235251,800525
2024-01-225275295225263,100526
2024-01-195325325255274,000527
2024-01-185295305275292,300529
2024-01-175255265225264,500526
2024-01-165215255215233,100523
2024-01-155235255225243,600524
2024-01-125215215205212,000521
2024-01-115215225215212,000521
2024-01-105185215185212,300521
2024-01-095175205175186,800518
2024-01-055185215175186,000518
2024-01-045155215155219,100521

分割・併合履歴 : [2010-05-27]1株→500株 [2004-03-26]1株→3株