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
2014/12/30 73 74 73 73 130,000
2014/12/29 73 75 72 72 399,000
2014/12/26 73 73 72 72 145,000
2014/12/25 73 73 72 73 169,000
2014/12/24 74 74 72 73 134,000
2014/12/22 72 76 71 74 322,000
2014/12/19 72 72 71 72 64,000
2014/12/18 72 73 72 72 63,000
2014/12/17 71 72 71 71 52,000
2014/12/16 72 72 71 71 150,000
2014/12/15 73 74 72 72 168,000
2014/12/12 74 74 73 74 338,000
2014/12/11 73 75 73 75 156,000
2014/12/10 74 74 73 74 164,000
2014/12/09 76 76 74 74 199,000
2014/12/08 76 76 74 76 312,000
2014/12/05 75 77 75 77 113,000
2014/12/04 76 76 75 75 66,000
2014/12/03 76 78 76 76 180,000
2014/12/02 77 77 76 76 115,000
2014/12/01 80 80 76 77 470,000
2014/11/28 80 80 78 80 422,000
2014/11/27 75 81 74 78 1,338,000
2014/11/26 72 76 72 75 495,000
2014/11/25 73 74 72 72 185,000
2014/11/21 73 74 72 74 104,000
2014/11/20 73 74 72 73 167,000
2014/11/19 71 75 71 74 654,000
2014/11/18 71 71 70 70 60,000
2014/11/17 71 72 71 71 129,000
2014/11/14 73 73 71 71 126,000
2014/11/13 74 74 72 73 63,000
2014/11/12 74 74 73 73 127,000
2014/11/11 74 74 73 74 62,000
2014/11/10 73 73 73 73 34,000
2014/11/07 74 75 73 73 141,000
2014/11/06 73 75 72 75 359,000
2014/11/05 72 73 72 73 34,000
2014/11/04 72 73 72 72 431,000
2014/10/31 70 71 69 71 272,000
2014/10/30 71 71 70 70 99,000
2014/10/29 70 71 70 70 71,000
2014/10/28 69 70 69 70 108,000
2014/10/27 69 70 68 70 278,000
2014/10/24 71 71 69 70 159,000
2014/10/23 70 70 69 70 117,000
2014/10/22 71 71 70 70 101,000
2014/10/21 72 73 70 71 207,000
2014/10/20 72 73 71 73 317,000
2014/10/17 70 72 70 70 210,000
2014/10/16 70 71 68 69 251,000
2014/10/15 69 71 68 71 300,000
2014/10/14 70 71 68 69 461,000
2014/10/10 74 74 72 72 605,000
2014/10/09 75 84 75 77 4,920,000
2014/10/08 73 75 72 75 480,000
2014/10/07 74 76 73 75 541,000
2014/10/06 77 77 75 75 491,000
2014/10/03 79 82 76 76 1,356,000
2014/10/02 76 77 74 76 1,005,000
2014/10/01 83 85 75 76 3,762,000
2014/09/30 105 114 80 81 16,844,000
2014/09/29 95 95 95 95 1,455,000
2014/09/26 64 65 63 65 41,000
2014/09/25 65 65 64 64 7,000
2014/09/24 64 64 63 64 44,000
2014/09/22 64 64 64 64 10,000
2014/09/19 65 65 64 64 58,000
2014/09/18 65 65 65 65 42,000
2014/09/17 66 66 65 65 97,000
2014/09/16 66 67 66 66 73,000
2014/09/12 66 67 66 66 40,000
2014/09/11 67 67 66 67 49,000
2014/09/10 69 69 65 66 462,000
2014/09/09 70 70 69 69 105,000
2014/09/08 69 69 68 69 45,000
2014/09/05 68 70 68 69 244,000
2014/09/04 67 68 67 68 93,000
2014/09/03 68 68 66 67 147,000
2014/09/02 68 68 67 68 142,000
2014/09/01 70 70 68 68 273,000
2014/08/29 68 71 67 71 372,000
2014/08/28 65 75 65 70 1,613,000
2014/08/27 64 66 64 64 47,000
2014/08/26 65 66 63 65 325,000
2014/08/25 67 68 65 65 171,000
2014/08/22 68 68 66 67 239,000
2014/08/21 68 70 68 68 466,000
2014/08/20 66 70 66 68 788,000
2014/08/19 66 66 65 66 108,000
2014/08/18 65 66 64 65 320,000
2014/08/15 64 66 64 64 259,000
2014/08/14 63 64 62 63 24,000
2014/08/13 63 63 62 62 63,000
2014/08/12 63 63 62 62 44,000
2014/08/11 62 63 62 63 35,000
2014/08/08 62 62 61 62 35,000
2014/08/07 62 62 62 62 43,000
2014/08/06 62 63 61 62 17,000
2014/08/05 61 62 61 62 108,000
2014/08/04 62 62 61 61 31,000
2014/08/01 62 62 61 62 71,000
2014/07/31 63 63 62 62 64,000
2014/07/30 63 63 62 62 52,000
2014/07/29 64 64 63 63 11,000
2014/07/28 63 63 63 63 8,000
2014/07/25 63 64 62 63 28,000
2014/07/24 61 63 61 63 45,000
2014/07/23 62 63 61 61 109,000
2014/07/22 62 63 61 61 170,000
2014/07/18 63 64 62 63 171,000
2014/07/17 65 65 64 64 51,000
2014/07/16 64 65 64 65 15,000
2014/07/15 64 64 64 64 125,000
2014/07/14 65 65 64 64 74,000
2014/07/11 67 67 61 65 300,000
2014/07/10 67 67 67 67 13,000
2014/07/09 68 68 66 66 82,000
2014/07/08 68 68 67 68 64,000
2014/07/07 68 69 67 67 53,000
2014/07/04 67 68 67 68 23,000
2014/07/03 68 68 67 67 71,000
2014/07/02 66 68 66 68 22,000
2014/07/01 66 67 66 67 42,000
2014/06/30 65 67 65 67 82,000
2014/06/27 66 66 65 66 28,000
2014/06/26 66 67 66 67 33,000
2014/06/25 67 67 66 66 34,000
2014/06/24 67 67 67 67 1,000
2014/06/23 67 67 65 67 111,000
2014/06/20 68 68 67 67 182,000
2014/06/19 68 68 67 68 44,000
2014/06/18 67 67 66 67 24,000
2014/06/17 68 68 67 67 80,000
2014/06/16 69 69 67 68 277,000
2014/06/13 67 68 66 68 84,000
2014/06/12 66 68 66 68 358,000
2014/06/11 67 67 65 66 61,000
2014/06/10 66 67 64 65 351,000
2014/06/09 64 65 64 65 89,000
2014/06/06 63 63 63 63 4,000
2014/06/05 62 63 62 63 10,000
2014/06/04 61 62 61 62 21,000
2014/06/03 63 63 62 62 70,000
2014/06/02 61 66 61 62 259,000
2014/05/30 60 60 60 60 18,000
2014/05/29 59 60 59 60 30,000
2014/05/28 61 61 59 59 7,000
2014/05/27 60 60 60 60 1,000
2014/05/26 59 60 59 60 59,000
2014/05/23 60 60 59 59 26,000
2014/05/22 58 60 58 60 20,000
2014/05/21 59 59 58 58 44,000
2014/05/20 58 60 57 60 77,000
2014/05/19 59 59 57 59 107,000
2014/05/16 60 60 59 59 32,000
2014/05/15 60 60 60 60 43,000
2014/05/14 60 60 60 60 98,000
2014/05/13 59 60 59 59 26,000
2014/05/12 59 60 59 59 128,000
2014/05/09 61 61 59 59 20,000
2014/05/08 60 60 59 60 96,000
2014/05/07 60 60 59 59 40,000
2014/05/02 60 61 60 60 26,000
2014/05/01 60 61 59 60 91,000
2014/04/30 60 61 60 61 14,000
2014/04/28 60 64 60 61 237,000
2014/04/25 59 60 59 60 77,000
2014/04/24 60 60 60 60 8,000
2014/04/23 60 60 60 60 11,000
2014/04/22 60 61 60 60 25,000
2014/04/21 59 61 59 60 59,000
2014/04/18 60 60 60 60 12,000
2014/04/17 60 62 59 60 259,000
2014/04/16 59 60 59 59 28,000
2014/04/15 60 60 59 59 146,000
2014/04/14 60 60 59 59 60,000
2014/04/11 60 61 58 60 322,000
2014/04/10 62 63 61 61 79,000
2014/04/09 62 63 61 61 91,000
2014/04/08 64 64 63 63 9,000
2014/04/07 63 63 63 63 19,000
2014/04/04 64 64 63 63 32,000
2014/04/03 65 65 63 63 61,000
2014/04/02 64 64 64 64 88,000
2014/04/01 64 64 63 63 8,000
2014/03/31 63 64 63 63 39,000
2014/03/28 63 64 62 63 75,000
2014/03/27 63 64 63 64 56,000
2014/03/26 64 64 63 63 68,000
2014/03/25 64 65 64 64 98,000
2014/03/24 63 64 63 63 57,000
2014/03/20 64 64 62 63 228,000
2014/03/19 63 64 63 63 136,000
2014/03/18 64 64 63 64 38,000
2014/03/17 64 65 63 63 350,000
2014/03/14 66 67 65 65 184,000
2014/03/13 67 67 66 66 13,000
2014/03/12 68 68 67 67 74,000
2014/03/11 69 69 67 67 114,000
2014/03/10 68 69 67 69 52,000
2014/03/07 68 69 67 68 265,000
2014/03/06 68 68 67 67 18,000
2014/03/05 67 68 67 68 86,000
2014/03/04 66 67 66 67 94,000
2014/03/03 66 67 66 66 52,000
2014/02/28 67 68 67 67 39,000
2014/02/27 67 68 67 67 32,000
2014/02/26 68 68 67 67 33,000
2014/02/25 69 69 67 67 282,000
2014/02/24 69 69 68 68 71,000
2014/02/21 68 69 68 69 36,000
2014/02/20 68 69 68 68 12,000
2014/02/19 69 69 68 68 124,000
2014/02/18 68 68 67 68 62,000
2014/02/17 69 69 67 67 174,000
2014/02/14 69 69 67 67 65,000
2014/02/13 68 69 68 69 121,000
2014/02/12 70 71 68 68 158,000
2014/02/10 69 71 68 70 316,000
2014/02/07 68 68 68 68 53,000
2014/02/06 67 68 66 67 75,000
2014/02/05 67 68 66 67 106,000
2014/02/04 66 68 64 66 877,000
2014/02/03 69 70 67 68 393,000
2014/01/31 72 73 70 70 247,000
2014/01/30 72 72 71 71 78,000
2014/01/29 73 74 72 73 260,000
2014/01/28 71 73 71 71 139,000
2014/01/27 73 73 71 71 347,000
2014/01/24 76 76 74 74 298,000
2014/01/23 79 80 75 76 866,000
2014/01/22 76 79 75 79 976,000
2014/01/21 74 76 73 76 449,000
2014/01/20 72 74 72 74 324,000
2014/01/17 73 74 72 72 524,000
2014/01/16 73 73 72 73 292,000
2014/01/15 72 73 71 73 490,000
2014/01/14 72 73 72 73 292,000
2014/01/10 73 74 72 74 340,000
2014/01/09 73 73 72 72 172,000
2014/01/08 71 74 71 72 657,000
2014/01/07 71 72 70 70 455,000
2014/01/06 72 73 70 70 728,000

このページの先頭へ