9446 (株)サカイホールディングスの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	515	519	515	518	3,100	518
2023-12-28	510	515	505	514	7,600	514
2023-12-27	512	518	509	509	17,800	509
2023-12-26	520	520	515	516	13,900	516
2023-12-25	526	526	518	518	11,800	518
2023-12-22	524	526	523	526	3,100	526
2023-12-21	528	529	526	526	5,200	526
2023-12-20	528	531	528	531	7,700	531
2023-12-19	531	535	529	532	3,000	532
2023-12-18	529	533	529	531	5,500	531
2023-12-15	526	529	526	529	2,400	529
2023-12-14	526	528	526	528	800	528
2023-12-13	529	529	527	528	3,600	528
2023-12-12	524	528	524	526	2,000	526
2023-12-11	532	534	511	527	16,100	527
2023-12-08	531	532	529	529	5,100	529
2023-12-07	532	532	531	531	3,500	531
2023-12-06	530	533	530	533	7,900	533
2023-12-05	530	533	530	530	4,900	530
2023-12-04	533	533	531	531	5,600	531
2023-12-01	533	533	532	533	3,900	533
2023-11-30	532	533	531	533	3,100	533
2023-11-29	536	536	531	531	7,800	531
2023-11-28	537	537	534	536	5,700	536
2023-11-27	537	538	534	536	8,100	536
2023-11-24	537	539	535	537	5,500	537
2023-11-22	539	540	536	537	3,500	537
2023-11-21	537	539	536	539	5,800	539
2023-11-20	540	542	536	538	16,400	538
2023-11-17	541	544	541	544	6,300	544
2023-11-16	552	552	542	543	12,400	543
2023-11-15	553	554	551	551	2,900	551
2023-11-14	555	555	551	552	4,300	552
2023-11-13	560	560	554	555	10,400	555
2023-11-10	568	575	567	567	5,100	567
2023-11-09	565	567	560	567	3,200	567
2023-11-08	561	566	561	565	1,500	565
2023-11-07	560	564	560	561	2,400	561
2023-11-06	567	567	563	564	2,400	564
2023-11-02	568	568	560	565	2,500	565
2023-11-01	573	573	565	565	1,700	565
2023-10-31	564	569	564	569	2,700	569
2023-10-30	563	564	563	564	1,700	564
2023-10-27	556	564	556	564	7,000	564
2023-10-26	562	562	555	559	1,800	559
2023-10-25	562	562	560	562	500	562
2023-10-24	561	562	554	560	3,900	560
2023-10-23	556	567	555	559	5,700	559
2023-10-20	558	558	551	558	5,800	558
2023-10-19	561	561	559	559	3,100	559
2023-10-18	563	566	561	565	5,900	565
2023-10-17	569	569	564	564	2,200	564
2023-10-16	562	572	561	569	6,000	569
2023-10-13	567	574	567	572	3,400	572
2023-10-12	585	585	564	565	3,900	565
2023-10-11	587	587	579	579	3,800	579
2023-10-10	589	589	578	587	4,200	587
2023-10-06	565	580	565	580	8,300	580
2023-10-05	570	572	568	568	3,700	568
2023-10-04	560	565	559	565	6,400	565
2023-10-03	566	574	560	561	16,900	561
2023-10-02	580	582	573	573	16,200	573
2023-09-29	603	603	575	582	19,700	582
2023-09-28	604	612	599	603	41,800	603
2023-09-27	649	659	637	657	21,900	657
2023-09-26	657	657	636	642	17,000	642
2023-09-25	633	658	632	658	19,100	658
2023-09-22	630	633	628	631	3,800	631
2023-09-21	638	639	630	630	12,100	630
2023-09-20	634	638	633	636	6,300	636
2023-09-19	630	638	630	634	12,900	634
2023-09-15	622	630	622	628	9,300	628
2023-09-14	624	624	619	622	4,800	622
2023-09-13	617	624	616	624	11,900	624
2023-09-12	628	630	616	619	13,100	619
2023-09-11	628	628	621	623	5,700	623
2023-09-08	623	633	616	618	8,800	618
2023-09-07	631	637	613	626	22,200	626
2023-09-06	636	637	630	630	17,900	630
2023-09-05	620	636	612	636	16,800	636
2023-09-04	603	618	603	618	17,000	618
2023-09-01	588	600	588	598	7,600	598
2023-08-31	583	598	583	598	13,400	598
2023-08-30	582	590	582	583	18,500	583
2023-08-29	580	582	575	581	6,300	581
2023-08-28	576	579	576	579	3,200	579
2023-08-25	577	578	576	576	3,700	576
2023-08-24	578	578	575	576	3,800	576
2023-08-23	577	577	574	576	5,600	576
2023-08-22	574	575	572	574	2,200	574
2023-08-21	571	576	571	574	3,500	574
2023-08-18	570	574	568	571	4,800	571
2023-08-17	572	577	569	570	5,800	570
2023-08-16	575	576	571	571	6,600	571
2023-08-15	571	577	571	575	3,300	575
2023-08-14	578	578	569	571	9,600	571
2023-08-10	575	575	569	570	8,600	570
2023-08-09	576	576	572	572	2,700	572
2023-08-08	571	573	569	569	9,600	569
2023-08-07	571	578	571	578	2,300	578
2023-08-04	575	580	567	571	9,600	571
2023-08-03	578	579	575	577	4,800	577
2023-08-02	580	580	577	578	1,400	578
2023-08-01	580	580	576	576	3,400	576
2023-07-31	579	580	579	580	3,400	580
2023-07-28	579	579	575	578	5,600	578
2023-07-27	574	578	574	577	4,500	577
2023-07-26	576	576	575	576	2,800	576
2023-07-25	573	574	571	574	2,300	574
2023-07-24	569	572	569	570	2,000	570
2023-07-21	574	574	567	573	3,700	573
2023-07-20	565	569	565	568	5,100	568
2023-07-19	569	569	566	568	2,400	568
2023-07-18	574	574	559	564	13,800	564
2023-07-14	579	579	573	574	4,700	574
2023-07-13	575	579	573	577	6,800	577
2023-07-12	577	580	575	575	11,800	575
2023-07-11	576	577	571	576	5,900	576
2023-07-10	574	574	570	572	4,800	572
2023-07-07	574	576	573	574	2,000	574
2023-07-06	573	576	572	573	2,700	573
2023-07-05	567	573	566	573	3,500	573
2023-07-04	569	572	566	567	7,700	567
2023-07-03	572	577	559	570	18,300	570
2023-06-30	563	568	559	568	8,100	568
2023-06-29	560	563	556	557	5,800	557
2023-06-28	560	562	559	560	3,200	560
2023-06-27	560	560	556	560	5,000	560
2023-06-26	559	560	556	560	5,000	560
2023-06-23	554	557	554	556	2,100	556
2023-06-22	556	556	554	554	3,000	554
2023-06-21	552	555	552	554	6,100	554
2023-06-20	555	555	550	555	7,000	555
2023-06-19	550	551	546	549	6,500	549
2023-06-16	543	550	543	550	15,300	550
2023-06-15	543	545	543	543	1,400	543
2023-06-14	543	545	542	543	7,400	543
2023-06-13	548	548	542	543	3,400	543
2023-06-12	546	547	542	542	7,000	542
2023-06-09	541	544	540	542	2,000	542
2023-06-08	540	543	539	539	1,500	539
2023-06-07	541	541	538	541	1,700	541
2023-06-06	544	544	537	538	5,400	538
2023-06-05	547	547	538	543	5,100	543
2023-06-02	544	544	538	544	5,500	544
2023-06-01	540	541	538	539	3,000	539
2023-05-31	541	541	540	540	1,200	540
2023-05-30	543	546	540	542	1,900	542
2023-05-29	544	544	540	540	6,000	540
2023-05-26	541	544	541	541	2,200	541
2023-05-25	547	547	541	541	2,300	541
2023-05-24	543	543	541	542	1,400	542
2023-05-23	547	547	541	541	3,300	541
2023-05-22	546	546	543	545	2,700	545
2023-05-19	542	545	542	543	5,800	543
2023-05-18	543	547	541	541	7,700	541
2023-05-17	544	545	540	545	4,200	545
2023-05-16	545	545	543	543	4,300	543
2023-05-15	546	546	543	544	12,000	544
2023-05-12	538	544	538	544	4,800	544
2023-05-11	537	540	537	538	1,200	538
2023-05-10	540	541	535	537	4,600	537
2023-05-09	540	540	539	540	1,600	540
2023-05-08	536	540	536	540	3,200	540
2023-05-02	539	539	535	536	14,300	536
2023-05-01	537	540	537	538	6,500	538
2023-04-28	541	541	535	540	7,800	540
2023-04-27	538	542	538	539	4,000	539
2023-04-26	539	540	536	538	12,600	538
2023-04-25	540	549	535	539	56,300	539
2023-04-24	561	562	558	560	3,400	560
2023-04-21	560	562	560	560	2,600	560
2023-04-20	558	560	558	559	1,700	559
2023-04-19	562	562	558	558	1,300	558
2023-04-18	557	562	557	562	2,300	562
2023-04-17	559	559	557	557	800	557
2023-04-14	557	557	556	557	1,500	557
2023-04-13	562	562	557	557	500	557
2023-04-12	561	562	558	562	1,700	562
2023-04-11	556	557	556	557	1,300	557
2023-04-10	554	559	554	559	2,300	559
2023-04-07	555	555	552	553	1,800	553
2023-04-06	552	553	552	552	1,900	552
2023-04-05	550	552	549	552	3,200	552
2023-04-04	550	550	548	550	800	550
2023-04-03	550	550	548	548	4,300	548
2023-03-31	546	550	546	549	1,900	549
2023-03-30	550	568	544	546	3,100	546
2023-03-29	555	556	552	552	3,400	552
2023-03-28	553	553	551	551	1,300	551
2023-03-27	554	556	551	553	3,400	553
2023-03-24	-	-	-	553	-	553
2023-03-23	551	553	550	553	400	553
2023-03-22	551	555	550	551	2,800	551
2023-03-20	560	560	555	555	1,300	555
2023-03-17	551	551	550	551	800	551
2023-03-16	551	551	550	550	500	550
2023-03-15	554	558	550	551	1,700	551
2023-03-14	555	564	550	554	9,100	554
2023-03-13	555	558	555	555	1,300	555
2023-03-10	565	565	552	554	5,400	554
2023-03-09	569	570	559	563	10,100	563
2023-03-08	554	569	554	565	4,800	565
2023-03-07	552	575	552	556	8,900	556
2023-03-06	554	554	551	551	2,000	551
2023-03-03	551	554	550	554	1,400	554
2023-03-02	553	553	550	550	1,300	550
2023-03-01	555	555	549	549	6,600	549
2023-02-28	555	555	552	553	3,100	553
2023-02-27	549	555	549	555	7,100	555
2023-02-24	545	555	545	548	6,400	548
2023-02-22	547	548	545	545	5,300	545
2023-02-21	552	552	547	548	6,400	548
2023-02-20	546	550	546	546	3,300	546
2023-02-17	543	550	542	547	1,800	547
2023-02-16	548	548	538	544	6,200	544
2023-02-15	547	551	547	548	1,000	548
2023-02-14	545	550	545	547	1,300	547
2023-02-13	545	555	543	543	5,100	543
2023-02-10	551	551	544	545	2,400	545
2023-02-09	550	550	544	546	2,500	546
2023-02-08	545	545	545	545	300	545
2023-02-07	552	552	549	549	1,100	549
2023-02-06	550	552	547	549	1,600	549
2023-02-03	544	552	543	550	3,700	550
2023-02-02	542	545	542	543	2,300	543
2023-02-01	542	542	541	541	500	541
2023-01-31	542	545	542	545	500	545
2023-01-30	556	556	540	542	12,700	542
2023-01-27	538	540	537	539	5,000	539
2023-01-26	538	538	537	538	1,800	538
2023-01-25	541	543	535	538	8,400	538
2023-01-24	538	538	534	538	3,700	538
2023-01-23	541	541	532	535	5,800	535
2023-01-20	535	539	535	535	2,000	535
2023-01-19	537	550	534	534	4,700	534
2023-01-18	544	544	533	536	2,300	536
2023-01-17	538	552	531	547	3,700	547
2023-01-16	537	547	533	535	3,800	535
2023-01-13	537	537	535	537	1,500	537
2023-01-12	534	537	534	537	1,400	537
2023-01-11	537	537	534	534	4,500	534
2023-01-10	537	539	532	532	6,100	532
2023-01-06	539	540	533	537	9,700	537
2023-01-05	540	540	539	539	1,600	539
2023-01-04	545	545	537	540	2,800	540

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

9446 (株)サカイホールディングス の時系列データ [2023年度]

9446 (株)サカイホールディングスの時系列データ [2023年度]