4633 東証プライム売建可 時系列データ：サカタインクス

4633 東証プライム売建可 時系列データ：サカタインクス

表示期間
表示期間

表示単位：日

日付 始値 高値 安値 終値 出来高
2025/04/041,780.01,786.01,656.01,694.0829,600
2025/04/031,800.01,833.01,794.01,819.0400,400
2025/04/021,900.01,917.01,870.01,874.0272,300
2025/04/011,930.01,938.01,900.01,905.0188,500
2025/03/311,930.01,932.01,895.01,918.0292,600
2025/03/281,980.01,994.01,958.01,969.0162,400
2025/03/271,956.01,982.01,945.01,980.0244,400
2025/03/261,972.01,988.01,966.01,985.0230,800
2025/03/251,983.01,985.01,950.01,970.0152,600
2025/03/241,990.02,006.01,961.01,972.0242,700
2025/03/211,979.02,021.01,972.02,002.0350,900
2025/03/191,955.01,967.01,952.01,955.0143,300
2025/03/181,928.01,953.01,925.01,947.0175,200
2025/03/171,916.01,925.01,905.01,917.0192,700
2025/03/141,874.01,899.01,873.01,897.0254,900
2025/03/131,876.01,895.01,871.01,883.0180,800
2025/03/121,849.01,870.01,845.01,862.0280,000
2025/03/111,834.01,845.01,818.01,845.0312,900
2025/03/101,948.01,948.01,867.01,874.0266,800
2025/03/071,937.01,965.01,920.01,957.0314,000
2025/03/061,922.01,954.01,920.01,944.0377,000
2025/03/051,880.01,888.01,860.01,888.0225,900
2025/03/041,886.01,899.01,861.01,869.0260,900
2025/03/031,855.01,877.01,840.01,873.0271,900
2025/02/281,811.01,832.01,787.01,822.0382,100
2025/02/271,797.01,814.01,783.01,812.0247,900
2025/02/261,790.01,801.01,779.01,800.0155,300
2025/02/251,766.01,800.01,761.01,800.0283,400
2025/02/211,773.01,786.01,756.01,767.0375,300
2025/02/201,796.01,804.01,770.01,783.0283,500
2025/02/191,814.01,837.01,795.01,795.0284,600
2025/02/181,848.01,848.01,798.01,825.0310,300
2025/02/171,950.01,969.01,806.01,863.0674,800
2025/02/141,794.01,794.01,737.01,750.0201,500
2025/02/131,786.01,795.01,771.01,794.0128,400
2025/02/121,780.01,790.01,768.01,781.0126,800
2025/02/101,765.01,769.01,743.01,760.0123,700
2025/02/071,740.01,770.01,732.01,758.0121,200
2025/02/061,730.01,755.01,730.01,747.0176,600
2025/02/051,735.01,744.01,710.01,730.0221,900
2025/02/041,754.01,778.01,739.01,740.0254,100
2025/02/031,700.01,735.01,696.01,728.0273,300
2025/01/311,713.01,719.01,697.01,711.0137,100
2025/01/301,687.01,713.01,681.01,713.0109,000
2025/01/291,692.01,703.01,684.01,694.091,700
2025/01/281,684.01,698.01,680.01,683.073,600
2025/01/271,699.01,710.01,688.01,698.094,300
2025/01/241,692.01,704.01,682.01,682.096,000
2025/01/231,678.01,684.01,667.01,677.0126,400
2025/01/221,690.01,698.01,679.01,688.054,200

オンラインで簡単。
まずは無料で口座開設

松井証券ならオンラインで申し込みが完結します。
署名・捺印・書類の郵送は不要です。