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
2013/12/30 72 73 70 71 1,855,000
2013/12/27 66 90 66 75 18,138,000
2013/12/26 65 66 65 66 513,000
2013/12/25 67 67 66 66 495,000
2013/12/24 67 68 67 67 474,000
2013/12/20 66 68 65 68 1,339,000
2013/12/19 71 72 70 70 255,000
2013/12/18 70 72 70 71 205,000
2013/12/17 69 71 69 71 181,000
2013/12/16 70 71 68 69 216,000
2013/12/13 71 72 69 70 341,000
2013/12/12 71 72 70 71 179,000
2013/12/11 73 73 71 72 279,000
2013/12/10 69 73 69 73 726,000
2013/12/09 69 70 68 68 108,000
2013/12/06 69 70 68 69 41,000
2013/12/05 70 70 69 69 216,000
2013/12/04 71 71 69 69 329,000
2013/12/03 70 72 70 71 193,000
2013/12/02 69 72 69 71 499,000
2013/11/29 69 70 68 69 279,000
2013/11/28 68 69 68 69 196,000
2013/11/27 68 68 67 68 256,000
2013/11/26 69 70 68 68 69,000
2013/11/25 69 70 68 69 222,000
2013/11/22 70 70 69 70 133,000
2013/11/21 69 70 69 70 83,000
2013/11/20 70 70 69 69 187,000
2013/11/19 70 70 68 69 181,000
2013/11/18 70 71 69 71 73,000
2013/11/15 68 70 68 70 251,000
2013/11/14 68 69 68 68 267,000
2013/11/13 69 69 67 67 128,000
2013/11/12 69 69 67 68 175,000
2013/11/11 71 71 68 68 298,000
2013/11/08 70 71 70 71 279,000
2013/11/07 68 72 68 71 1,048,000
2013/11/06 67 68 66 68 165,000
2013/11/05 65 67 65 67 208,000
2013/11/01 67 67 64 65 401,000
2013/10/31 69 69 66 67 305,000
2013/10/30 68 69 67 68 303,000
2013/10/29 68 68 67 68 275,000
2013/10/28 69 69 67 68 442,000
2013/10/25 74 74 66 68 1,026,000
2013/10/24 67 74 66 70 1,424,000
2013/10/23 67 68 66 66 652,000
2013/10/22 65 67 65 67 547,000
2013/10/21 63 65 63 65 226,000
2013/10/18 64 65 62 64 522,000
2013/10/17 63 65 63 64 92,000
2013/10/16 64 64 63 63 59,000
2013/10/15 64 65 63 64 143,000
2013/10/11 63 64 62 64 211,000
2013/10/10 62 64 61 64 448,000
2013/10/09 63 65 63 64 94,000
2013/10/08 63 64 62 64 275,000
2013/10/07 65 65 63 65 183,000
2013/10/04 65 65 64 65 149,000
2013/10/03 66 67 64 65 409,000
2013/10/02 67 74 65 67 2,471,000
2013/10/01 65 68 64 66 361,000
2013/09/30 64 66 64 65 359,000
2013/09/27 67 67 66 66 176,000
2013/09/26 66 67 65 67 263,000
2013/09/25 68 69 65 65 339,000
2013/09/24 66 69 66 69 282,000
2013/09/20 66 68 65 68 478,000
2013/09/19 65 66 64 65 99,000
2013/09/18 65 65 63 64 120,000
2013/09/17 63 65 63 64 382,000
2013/09/13 60 62 59 62 295,000
2013/09/12 61 61 60 60 53,000
2013/09/11 61 62 60 61 188,000
2013/09/10 60 61 59 60 127,000
2013/09/09 60 60 58 60 127,000
2013/09/06 59 59 57 58 102,000
2013/09/05 58 59 57 59 97,000
2013/09/04 58 58 57 57 49,000
2013/09/03 59 59 57 57 100,000
2013/09/02 56 59 56 59 82,000
2013/08/30 57 57 55 56 130,000
2013/08/29 57 57 56 56 129,000
2013/08/28 59 59 56 57 249,000
2013/08/27 60 60 59 60 50,000
2013/08/26 61 61 60 60 89,000
2013/08/23 60 61 59 61 269,000
2013/08/22 61 61 59 59 272,000
2013/08/21 62 62 61 62 97,000
2013/08/20 61 63 61 62 215,000
2013/08/19 62 62 62 62 13,000
2013/08/16 62 62 61 62 18,000
2013/08/15 63 63 62 62 107,000
2013/08/14 62 62 62 62 78,000
2013/08/13 61 62 61 62 47,000
2013/08/12 62 62 61 61 140,000
2013/08/09 63 63 62 62 43,000
2013/08/08 63 63 62 62 15,000
2013/08/07 63 64 62 62 61,000
2013/08/06 63 63 63 63 61,000
2013/08/05 63 63 62 62 79,000
2013/08/02 62 63 62 62 70,000
2013/08/01 61 62 61 62 121,000
2013/07/31 62 62 61 61 61,000
2013/07/30 62 63 62 62 28,000
2013/07/29 63 63 60 62 320,000
2013/07/26 64 64 64 64 146,000
2013/07/25 66 66 64 65 138,000
2013/07/24 65 66 65 65 318,000
2013/07/23 63 65 63 64 249,000
2013/07/22 66 66 64 64 293,000
2013/07/19 65 65 65 65 242,000
2013/07/18 66 66 64 65 278,000
2013/07/17 65 66 64 66 343,000
2013/07/16 68 68 65 65 528,000
2013/07/12 67 68 67 68 301,000
2013/07/11 68 68 64 68 810,000
2013/07/10 68 70 68 69 400,000
2013/07/09 69 69 67 68 298,000
2013/07/08 69 70 68 69 391,000
2013/07/05 70 70 68 69 173,000
2013/07/04 68 70 67 70 367,000
2013/07/03 68 68 67 68 128,000
2013/07/02 67 68 67 68 84,000
2013/07/01 66 67 66 67 67,000
2013/06/28 64 66 63 66 302,000
2013/06/27 61 65 61 65 422,000
2013/06/26 65 65 63 63 247,000
2013/06/25 66 66 64 65 352,000
2013/06/24 66 67 66 66 201,000
2013/06/21 67 67 66 66 140,000
2013/06/20 69 69 68 68 156,000
2013/06/19 67 69 67 69 210,000
2013/06/18 67 67 66 66 83,000
2013/06/17 66 68 66 67 222,000
2013/06/14 66 67 65 67 149,000
2013/06/13 65 67 65 65 165,000
2013/06/12 66 67 64 66 454,000
2013/06/11 69 69 67 68 348,000
2013/06/10 70 70 68 69 328,000
2013/06/07 69 69 65 67 1,172,000
2013/06/06 73 74 71 71 613,000
2013/06/05 75 76 74 75 310,000
2013/06/04 74 75 73 75 226,000
2013/06/03 77 77 74 74 409,000
2013/05/31 76 78 74 77 700,000
2013/05/30 75 84 74 74 2,468,000
2013/05/29 75 78 74 76 963,000
2013/05/28 75 75 74 74 119,000
2013/05/27 74 75 73 75 815,000
2013/05/24 78 79 76 77 415,000
2013/05/23 81 82 78 78 771,000
2013/05/22 81 81 80 80 264,000
2013/05/21 80 81 79 80 323,000
2013/05/20 81 82 80 80 305,000
2013/05/17 79 81 78 79 603,000
2013/05/16 82 82 76 79 1,070,000
2013/05/15 90 91 81 81 2,548,000
2013/05/14 82 90 80 88 4,784,000
2013/05/13 78 79 77 79 1,179,000
2013/05/10 78 79 77 77 475,000
2013/05/09 79 80 77 77 1,603,000
2013/05/08 79 79 78 78 155,000
2013/05/07 78 78 77 78 171,000
2013/05/02 77 77 77 77 94,000
2013/05/01 77 78 76 76 186,000
2013/04/30 76 78 76 77 324,000
2013/04/26 78 78 76 77 537,000
2013/04/25 78 79 77 78 289,000
2013/04/24 78 79 77 77 176,000
2013/04/23 78 79 77 78 294,000
2013/04/22 77 78 77 77 202,000
2013/04/19 76 77 76 76 190,000
2013/04/18 77 78 77 77 170,000
2013/04/17 77 79 77 77 262,000
2013/04/16 76 78 76 76 283,000
2013/04/15 77 77 75 76 507,000
2013/04/12 79 79 77 78 794,000
2013/04/11 79 80 76 79 3,072,000
2013/04/10 86 87 85 86 537,000
2013/04/09 84 86 84 85 961,000
2013/04/08 81 84 81 83 653,000
2013/04/05 82 83 81 81 449,000
2013/04/04 80 81 79 81 208,000
2013/04/03 79 80 79 80 195,000
2013/04/02 76 80 75 80 397,000
2013/04/01 85 89 78 79 1,084,000
2013/03/29 80 80 78 80 484,000
2013/03/28 85 85 79 80 646,000
2013/03/27 87 88 84 85 425,000
2013/03/26 88 90 85 86 758,000
2013/03/25 84 89 84 89 655,000
2013/03/22 85 86 84 85 227,000
2013/03/21 84 87 83 85 397,000
2013/03/19 83 85 82 84 123,000
2013/03/18 84 85 83 83 210,000
2013/03/15 85 85 84 84 127,000
2013/03/14 84 85 83 85 59,000
2013/03/13 86 86 82 83 567,000
2013/03/12 86 87 84 84 367,000
2013/03/11 82 89 82 89 1,521,000
2013/03/08 83 83 80 82 396,000
2013/03/07 83 83 82 82 249,000
2013/03/06 83 83 81 82 498,000
2013/03/05 83 83 82 82 374,000
2013/03/04 82 83 81 83 592,000
2013/03/01 79 81 79 81 196,000
2013/02/28 78 80 78 80 129,000
2013/02/27 78 79 78 78 78,000
2013/02/26 79 79 78 78 137,000
2013/02/25 79 80 78 80 260,000
2013/02/22 79 80 78 79 220,000
2013/02/21 80 80 78 79 218,000
2013/02/20 78 81 77 79 579,000
2013/02/19 76 78 76 77 289,000
2013/02/18 73 76 73 75 86,000
2013/02/15 72 73 72 72 925,000
2013/02/14 75 75 72 73 369,000
2013/02/13 76 78 74 74 732,000
2013/02/12 78 79 76 76 566,000
2013/02/08 79 79 77 79 378,000
2013/02/07 80 80 76 79 678,000
2013/02/06 79 81 79 79 528,000
2013/02/05 82 82 79 80 468,000
2013/02/04 82 83 80 82 345,000
2013/02/01 78 81 78 80 349,000
2013/01/31 77 79 76 78 342,000
2013/01/30 77 78 76 76 353,000
2013/01/29 77 78 77 77 479,000
2013/01/28 79 79 76 77 624,000
2013/01/25 80 80 78 79 318,000
2013/01/24 79 80 77 79 375,000
2013/01/23 81 83 78 78 619,000
2013/01/22 87 88 80 82 2,018,000
2013/01/21 76 88 76 84 4,068,000
2013/01/18 82 82 74 75 2,649,000
2013/01/17 75 84 75 80 2,206,000
2013/01/16 81 81 76 76 1,758,000
2013/01/15 86 86 81 83 2,145,000
2013/01/11 85 92 83 90 2,601,000
2013/01/10 74 96 73 90 8,428,000
2013/01/09 69 75 68 73 1,014,000
2013/01/08 69 71 68 70 418,000
2013/01/07 69 69 67 69 501,000
2013/01/04 66 67 65 65 448,000

このページの先頭へ