日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

さいか屋(8254)の株価時系列情報

さいか屋(8254)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2010/12/30 44 45 44 45 93,000
2010/12/29 45 45 43 43 100,000
2010/12/28 45 46 44 45 137,000
2010/12/27 43 45 43 44 329,000
2010/12/24 44 44 43 43 236,000
2010/12/22 44 45 43 43 142,000
2010/12/21 45 45 43 44 166,000
2010/12/20 46 46 45 45 274,000
2010/12/17 46 46 44 46 229,000
2010/12/16 46 47 45 45 372,000
2010/12/15 49 49 45 45 1,337,000
2010/12/14 44 47 44 47 788,000
2010/12/13 45 45 43 44 159,000
2010/12/10 44 45 43 44 573,000
2010/12/09 45 45 43 44 782,000
2010/12/08 41 43 40 43 994,000
2010/12/07 41 41 40 41 157,000
2010/12/06 41 41 40 41 179,000
2010/12/03 42 42 40 41 244,000
2010/12/02 42 42 41 41 79,000
2010/12/01 40 42 40 41 241,000
2010/11/30 40 42 40 40 366,000
2010/11/29 43 43 41 41 289,000
2010/11/26 44 45 42 42 302,000
2010/11/25 40 43 40 43 421,000
2010/11/24 40 41 40 40 227,000
2010/11/22 40 41 40 40 127,000
2010/11/19 41 41 40 41 245,000
2010/11/18 39 41 39 40 86,000
2010/11/17 40 40 39 40 112,000
2010/11/16 40 41 40 40 141,000
2010/11/15 41 41 40 40 154,000
2010/11/12 42 42 40 41 471,000
2010/11/11 41 42 41 41 262,000
2010/11/10 42 42 41 41 130,000
2010/11/09 42 42 41 42 72,000
2010/11/08 41 42 41 41 83,000
2010/11/05 40 41 40 41 116,000
2010/11/04 39 40 39 40 140,000
2010/11/02 39 40 38 39 371,000
2010/11/01 39 42 39 39 486,000
2010/10/29 42 42 41 42 223,000
2010/10/28 41 42 41 42 75,000
2010/10/27 42 42 41 42 95,000
2010/10/26 41 42 41 41 60,000
2010/10/25 42 42 42 42 72,000
2010/10/22 41 43 41 43 117,000
2010/10/21 43 43 42 42 116,000
2010/10/20 43 44 42 44 138,000
2010/10/19 43 44 42 43 178,000
2010/10/18 44 44 42 43 378,000
2010/10/15 46 46 44 44 320,000
2010/10/14 45 47 44 45 718,000
2010/10/13 44 44 43 44 147,000
2010/10/12 45 45 44 44 120,000
2010/10/08 45 45 43 44 186,000
2010/10/07 45 45 43 45 60,000
2010/10/06 43 45 43 45 115,000
2010/10/05 41 43 41 42 167,000
2010/10/04 45 46 44 44 134,000
2010/10/01 45 46 45 45 74,000
2010/09/30 46 47 45 45 66,000
2010/09/29 46 47 45 47 136,000
2010/09/28 46 47 44 46 348,000
2010/09/27 48 48 46 46 172,000
2010/09/24 47 48 47 48 159,000
2010/09/22 47 48 46 48 149,000
2010/09/21 47 48 46 46 295,000
2010/09/17 44 46 44 46 228,000
2010/09/16 44 44 43 44 277,000
2010/09/15 47 49 42 44 1,043,000
2010/09/14 48 49 46 47 467,000
2010/09/13 56 57 46 49 2,032,000
2010/09/10 54 56 52 55 3,217,000
2010/09/09 48 51 48 51 705,000
2010/09/08 49 49 47 47 490,000
2010/09/07 46 49 44 47 760,000
2010/09/06 43 45 42 44 434,000
2010/09/03 41 42 41 42 205,000
2010/09/02 43 44 41 42 198,000
2010/09/01 39 44 39 42 362,000
2010/08/31 41 41 39 39 169,000
2010/08/30 40 42 40 41 27,000
2010/08/27 40 41 40 41 28,000
2010/08/26 39 41 39 41 78,000
2010/08/25 40 41 39 40 82,000
2010/08/24 41 43 40 40 131,000
2010/08/23 42 43 41 43 11,000
2010/08/20 42 42 41 42 132,000
2010/08/19 42 44 42 43 55,000
2010/08/18 43 44 42 43 33,000
2010/08/17 42 43 42 43 95,000
2010/08/16 44 44 41 43 266,000
2010/08/13 41 43 41 42 225,000
2010/08/12 43 43 41 42 179,000
2010/08/11 44 44 43 43 21,000
2010/08/10 44 44 42 43 55,000
2010/08/09 43 43 42 43 123,000
2010/08/06 43 44 43 44 51,000
2010/08/05 45 46 44 44 65,000
2010/08/04 45 45 44 45 81,000
2010/08/03 45 45 44 44 156,000
2010/08/02 45 45 44 45 50,000
2010/07/30 46 46 44 45 197,000
2010/07/29 47 47 46 46 141,000
2010/07/28 47 48 46 48 114,000
2010/07/27 46 47 46 47 109,000
2010/07/26 45 48 45 46 103,000
2010/07/23 45 46 44 45 157,000
2010/07/22 44 45 44 44 278,000
2010/07/21 45 47 44 45 420,000
2010/07/20 48 48 45 46 720,000
2010/07/16 53 54 49 49 848,000
2010/07/15 55 55 51 55 598,000
2010/07/14 52 55 52 55 727,000
2010/07/13 51 51 51 51 47,000
2010/07/12 50 52 50 51 302,000
2010/07/09 49 50 48 50 173,000
2010/07/08 49 49 48 48 154,000
2010/07/07 49 50 48 49 165,000
2010/07/06 49 49 47 49 157,000
2010/07/05 48 49 46 49 168,000
2010/07/02 45 47 45 47 79,000
2010/07/01 46 47 45 46 101,000
2010/06/30 45 47 44 47 94,000
2010/06/29 47 47 45 46 222,000
2010/06/28 48 48 46 46 163,000
2010/06/25 50 50 47 47 508,000
2010/06/24 50 50 48 50 390,000
2010/06/23 51 51 48 50 292,000
2010/06/22 51 51 50 51 188,000
2010/06/21 50 51 49 51 229,000
2010/06/18 51 51 49 50 292,000
2010/06/17 51 52 50 52 242,000
2010/06/16 51 52 50 51 266,000
2010/06/15 54 54 51 51 319,000
2010/06/14 50 52 49 52 603,000
2010/06/11 49 50 48 48 204,000
2010/06/10 48 49 47 49 201,000
2010/06/09 49 49 47 48 371,000
2010/06/08 49 50 48 48 349,000
2010/06/07 49 50 47 50 724,000
2010/06/04 54 54 52 52 256,000
2010/06/03 55 55 52 54 492,000
2010/06/02 56 56 52 53 674,000
2010/06/01 51 58 50 58 686,000
2010/05/31 48 52 48 51 409,000
2010/05/28 47 49 46 48 671,000
2010/05/27 47 47 45 46 736,000
2010/05/26 49 50 47 47 473,000
2010/05/25 50 54 49 49 563,000
2010/05/24 50 52 49 50 364,000
2010/05/21 49 51 48 50 416,000
2010/05/20 52 55 51 52 330,000
2010/05/19 53 53 49 53 812,000
2010/05/18 61 61 51 53 1,059,000
2010/05/17 63 64 59 60 746,000
2010/05/14 64 71 63 64 649,000
2010/05/13 60 68 60 67 641,000
2010/05/12 61 63 59 59 298,000
2010/05/11 68 68 63 63 347,000
2010/05/10 64 67 63 65 299,000
2010/05/07 62 65 61 64 803,000
2010/05/06 71 71 67 68 607,000
2010/04/30 70 75 69 72 1,138,000
2010/04/28 69 71 67 69 1,005,000
2010/04/27 73 74 69 73 1,821,000
2010/04/26 80 81 72 74 2,135,000
2010/04/23 83 83 75 81 1,125,000
2010/04/22 87 88 79 81 2,807,000
2010/04/21 68 94 67 91 6,656,000
2010/04/20 62 65 60 65 1,179,000
2010/04/19 61 62 59 62 1,280,000
2010/04/16 63 68 59 62 2,439,000
2010/04/15 70 80 63 63 7,243,000
2010/04/14 51 51 49 50 444,000
2010/04/13 50 51 50 51 488,000
2010/04/12 48 52 48 50 1,015,000
2010/04/09 46 48 46 47 491,000
2010/04/08 46 46 45 46 265,000
2010/04/07 45 46 45 46 147,000
2010/04/06 47 48 46 46 239,000
2010/04/05 45 48 45 48 508,000
2010/04/02 44 45 43 45 248,000
2010/04/01 44 44 43 44 267,000
2010/03/31 44 45 43 45 384,000
2010/03/30 44 44 43 44 274,000
2010/03/29 43 44 42 43 280,000
2010/03/26 44 44 43 43 253,000
2010/03/25 47 47 44 44 247,000
2010/03/24 48 48 45 46 341,000
2010/03/23 45 48 45 48 399,000
2010/03/19 43 45 42 45 231,000
2010/03/18 43 44 42 44 360,000
2010/03/17 42 48 41 43 641,000
2010/03/16 41 42 41 42 247,000
2010/03/15 43 43 41 41 301,000
2010/03/12 42 42 41 42 291,000
2010/03/11 40 45 39 43 822,000
2010/03/10 40 41 39 40 356,000
2010/03/09 42 42 41 41 237,000
2010/03/08 42 42 41 42 234,000
2010/03/05 42 43 41 42 230,000
2010/03/04 43 43 42 43 405,000
2010/03/03 50 50 45 45 755,000
2010/03/02 41 58 41 53 3,334,000
2010/03/01 42 43 40 40 177,000
2010/02/26 43 43 42 43 45,000
2010/02/25 44 44 42 43 144,000
2010/02/24 46 46 45 46 89,000
2010/02/23 47 48 46 46 240,000
2010/02/22 46 48 45 46 354,000
2010/02/19 47 49 47 48 152,000
2010/02/18 48 49 46 48 248,000
2010/02/17 46 50 46 49 182,000
2010/02/16 50 50 46 46 146,000
2010/02/15 54 54 50 50 191,000
2010/02/12 49 51 49 51 121,000
2010/02/10 52 52 48 49 185,000
2010/02/09 53 54 51 52 277,000
2010/02/08 55 58 55 56 276,000
2010/02/05 60 60 56 58 302,000
2010/02/04 64 64 61 62 168,000
2010/02/03 68 68 63 64 536,000
2010/02/02 74 76 67 68 896,000
2010/02/01 98 102 72 76 2,249,000
2010/01/29 69 98 69 88 3,031,000
2010/01/28 67 70 65 68 76,000
2010/01/27 65 66 64 66 42,000
2010/01/26 63 68 63 66 79,000
2010/01/25 61 63 61 63 36,000
2010/01/22 61 62 61 62 18,000
2010/01/21 62 63 61 63 56,000
2010/01/20 62 67 60 63 237,000
2010/01/19 61 62 61 61 7,000
2010/01/18 61 61 60 60 16,000
2010/01/15 63 64 60 61 154,000
2010/01/14 64 64 62 64 32,000
2010/01/13 65 65 64 64 29,000
2010/01/12 64 64 63 64 7,000
2010/01/08 65 65 64 64 23,000
2010/01/07 64 65 64 65 21,000
2010/01/06 63 64 63 63 19,000
2010/01/05 60 62 58 62 39,000
2010/01/04 59 59 59 59 9,000

このページの先頭へ