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
2015/12/30 85 86 85 85 90,000
2015/12/29 83 86 83 85 174,000
2015/12/28 81 84 81 84 125,000
2015/12/25 82 82 80 80 329,000
2015/12/24 83 83 82 82 228,000
2015/12/22 81 83 81 83 246,000
2015/12/21 84 84 82 83 275,000
2015/12/18 89 89 84 84 378,000
2015/12/17 89 89 88 88 58,000
2015/12/16 87 89 87 88 120,000
2015/12/15 89 89 87 87 220,000
2015/12/14 89 89 88 89 136,000
2015/12/11 90 91 89 89 56,000
2015/12/10 89 90 88 88 239,000
2015/12/09 90 91 90 90 59,000
2015/12/08 93 93 90 91 290,000
2015/12/07 93 95 92 92 275,000
2015/12/04 90 95 90 93 545,000
2015/12/03 90 91 90 90 110,000
2015/12/02 94 94 89 89 659,000
2015/12/01 91 95 90 93 393,000
2015/11/30 89 92 89 91 522,000
2015/11/27 90 90 88 89 231,000
2015/11/26 90 91 88 89 207,000
2015/11/25 90 91 89 90 29,000
2015/11/24 88 91 88 91 117,000
2015/11/20 88 89 87 88 49,000
2015/11/19 88 88 87 88 26,000
2015/11/18 89 89 87 87 63,000
2015/11/17 89 90 88 89 45,000
2015/11/16 88 89 87 88 204,000
2015/11/13 90 90 89 90 50,000
2015/11/12 92 92 89 90 98,000
2015/11/11 89 92 89 91 189,000
2015/11/10 90 90 88 89 60,000
2015/11/09 88 89 88 89 52,000
2015/11/06 87 88 87 88 88,000
2015/11/05 89 89 86 86 218,000
2015/11/04 91 91 88 88 110,000
2015/11/02 90 90 89 89 117,000
2015/10/30 90 91 90 90 108,000
2015/10/29 93 93 91 91 80,000
2015/10/28 91 93 91 92 189,000
2015/10/27 93 93 91 91 85,000
2015/10/26 91 93 91 93 354,000
2015/10/23 91 91 90 90 104,000
2015/10/22 90 90 89 90 87,000
2015/10/21 89 91 89 90 324,000
2015/10/20 88 90 87 88 163,000
2015/10/19 89 89 87 88 251,000
2015/10/16 90 90 88 89 204,000
2015/10/15 89 91 89 90 324,000
2015/10/14 96 97 91 91 1,269,000
2015/10/13 102 102 98 99 834,000
2015/10/09 103 103 99 102 643,000
2015/10/08 104 105 102 102 524,000
2015/10/07 103 107 102 104 1,058,000
2015/10/06 100 106 99 103 2,732,000
2015/10/05 98 99 97 97 366,000
2015/10/02 95 99 94 99 552,000
2015/10/01 97 98 94 96 267,000
2015/09/30 96 98 95 97 389,000
2015/09/29 94 95 90 95 441,000
2015/09/28 93 95 92 94 157,000
2015/09/25 89 94 89 94 496,000
2015/09/24 89 90 89 89 117,000
2015/09/18 91 91 89 91 130,000
2015/09/17 90 92 90 91 171,000
2015/09/16 90 90 88 90 362,000
2015/09/15 90 92 88 88 249,000
2015/09/14 90 91 89 90 288,000
2015/09/11 87 91 86 90 312,000
2015/09/10 85 86 84 86 126,000
2015/09/09 85 86 83 86 266,000
2015/09/08 83 85 82 82 217,000
2015/09/07 82 83 79 81 195,000
2015/09/04 86 86 78 82 304,000
2015/09/03 84 87 84 84 204,000
2015/09/02 81 87 80 83 380,000
2015/09/01 88 88 84 85 356,000
2015/08/31 89 90 89 89 277,000
2015/08/28 89 92 88 88 710,000
2015/08/27 85 89 85 87 969,000
2015/08/26 81 86 78 84 1,107,000
2015/08/25 78 90 73 74 1,590,000
2015/08/24 99 99 86 88 842,000
2015/08/21 100 103 99 102 454,000
2015/08/20 107 107 104 104 309,000
2015/08/19 108 108 105 107 95,000
2015/08/18 106 107 105 106 178,000
2015/08/17 108 108 105 105 280,000
2015/08/14 106 107 105 107 164,000
2015/08/13 107 107 105 106 148,000
2015/08/12 108 108 105 105 250,000
2015/08/11 108 108 105 108 390,000
2015/08/10 110 110 105 107 565,000
2015/08/07 109 113 109 110 544,000
2015/08/06 108 108 107 108 116,000
2015/08/05 107 108 106 108 253,000
2015/08/04 108 109 106 107 318,000
2015/08/03 106 108 105 108 1,106,000
2015/07/31 112 114 110 110 403,000
2015/07/30 114 114 112 114 227,000
2015/07/29 114 116 112 114 329,000
2015/07/28 116 116 111 115 940,000
2015/07/27 117 119 116 116 354,000
2015/07/24 120 121 118 120 597,000
2015/07/23 125 125 120 121 855,000
2015/07/22 120 131 120 125 2,241,000
2015/07/21 123 124 120 122 699,000
2015/07/17 126 128 122 123 1,972,000
2015/07/16 133 143 128 129 6,799,000
2015/07/15 130 131 122 125 1,724,000
2015/07/14 143 143 125 128 6,883,000
2015/07/13 127 147 117 141 33,862,000
2015/07/10 100 103 100 103 185,000
2015/07/09 100 102 95 102 684,000
2015/07/08 107 107 102 104 749,000
2015/07/07 106 108 104 107 433,000
2015/07/06 107 111 103 105 1,362,000
2015/07/03 103 109 103 107 824,000
2015/07/02 105 107 99 105 1,283,000
2015/07/01 100 107 99 105 1,094,000
2015/06/30 101 102 98 100 726,000
2015/06/29 102 103 100 100 638,000
2015/06/26 108 110 105 106 735,000
2015/06/25 109 114 106 106 1,428,000
2015/06/24 119 122 108 112 2,975,000
2015/06/23 112 146 109 121 22,790,000
2015/06/22 113 114 106 112 3,640,000
2015/06/19 129 130 110 112 12,484,000
2015/06/18 105 123 100 119 13,471,000
2015/06/17 98 102 97 101 1,518,000
2015/06/16 98 98 97 98 157,000
2015/06/15 98 98 97 98 72,000
2015/06/12 98 98 96 98 124,000
2015/06/11 96 98 96 97 116,000
2015/06/10 97 97 96 97 73,000
2015/06/09 98 98 96 97 385,000
2015/06/08 97 100 97 100 366,000
2015/06/05 96 97 95 97 157,000
2015/06/04 97 99 97 97 212,000
2015/06/03 100 102 97 98 696,000
2015/06/02 95 102 94 101 2,031,000
2015/06/01 91 94 91 94 221,000
2015/05/29 93 93 90 92 291,000
2015/05/28 94 94 92 93 150,000
2015/05/27 94 94 91 94 251,000
2015/05/26 94 95 91 94 335,000
2015/05/25 95 96 93 94 209,000
2015/05/22 99 99 94 94 356,000
2015/05/21 100 105 98 99 1,882,000
2015/05/20 92 98 91 95 781,000
2015/05/19 91 91 90 90 98,000
2015/05/18 91 91 89 91 113,000
2015/05/15 92 92 90 91 100,000
2015/05/14 92 92 91 91 55,000
2015/05/13 92 92 91 91 35,000
2015/05/12 91 92 91 91 80,000
2015/05/11 91 91 90 91 119,000
2015/05/08 91 92 91 91 105,000
2015/05/07 92 92 91 91 105,000
2015/05/01 93 94 91 92 199,000
2015/04/30 94 95 93 94 151,000
2015/04/28 97 97 94 94 261,000
2015/04/27 99 99 96 97 228,000
2015/04/24 98 98 97 98 55,000
2015/04/23 98 98 97 98 120,000
2015/04/22 99 99 96 98 516,000
2015/04/21 101 101 98 99 347,000
2015/04/20 101 102 100 101 177,000
2015/04/17 101 102 100 100 206,000
2015/04/16 101 101 100 100 117,000
2015/04/15 102 102 100 100 387,000
2015/04/14 100 102 99 102 316,000
2015/04/13 103 103 99 101 471,000
2015/04/10 102 104 99 102 722,000
2015/04/09 106 106 102 103 705,000
2015/04/08 110 113 106 107 1,383,000
2015/04/07 110 114 106 113 2,157,000
2015/04/06 106 112 103 111 2,104,000
2015/04/03 99 106 98 106 1,289,000
2015/04/02 102 105 98 98 1,081,000
2015/04/01 98 102 96 101 887,000
2015/03/31 100 101 97 98 592,000
2015/03/30 100 104 98 100 848,000
2015/03/27 98 100 96 96 1,017,000
2015/03/26 105 111 99 100 4,889,000
2015/03/25 96 117 95 100 18,315,000
2015/03/24 88 93 87 91 905,000
2015/03/23 89 89 86 87 451,000
2015/03/20 90 90 87 88 374,000
2015/03/19 88 93 88 90 1,260,000
2015/03/18 89 89 86 88 567,000
2015/03/17 89 90 87 88 733,000
2015/03/16 94 94 90 91 806,000
2015/03/13 101 106 93 94 3,747,000
2015/03/12 94 94 92 93 602,000
2015/03/11 97 97 93 95 1,623,000
2015/03/10 105 108 96 98 4,252,000
2015/03/09 110 130 104 105 17,336,000
2015/03/06 112 114 94 101 6,903,000
2015/03/05 100 122 97 122 13,480,000
2015/03/04 103 105 87 92 9,207,000
2015/03/03 78 108 78 108 12,112,000
2015/03/02 77 79 77 78 164,000
2015/02/27 77 78 76 76 74,000
2015/02/26 78 78 76 77 175,000
2015/02/25 77 80 77 77 207,000
2015/02/24 77 78 76 78 172,000
2015/02/23 79 79 77 77 263,000
2015/02/20 81 81 76 78 649,000
2015/02/19 77 79 76 79 269,000
2015/02/18 76 78 76 77 253,000
2015/02/17 75 75 74 75 12,000
2015/02/16 75 76 75 75 79,000
2015/02/13 75 76 74 75 55,000
2015/02/12 74 75 74 74 76,000
2015/02/10 75 75 73 73 9,000
2015/02/09 74 74 73 74 30,000
2015/02/06 75 75 73 74 19,000
2015/02/05 74 74 73 74 76,000
2015/02/04 73 74 73 73 28,000
2015/02/03 74 74 73 74 54,000
2015/02/02 74 75 73 74 109,000
2015/01/30 76 76 74 74 128,000
2015/01/29 75 76 75 75 78,000
2015/01/28 75 76 75 76 69,000
2015/01/27 74 76 74 76 113,000
2015/01/26 74 76 74 75 100,000
2015/01/23 75 76 75 75 99,000
2015/01/22 75 76 74 75 116,000
2015/01/21 75 75 75 75 47,000
2015/01/20 76 76 75 75 31,000
2015/01/19 74 75 74 75 75,000
2015/01/16 75 76 74 74 70,000
2015/01/15 76 76 74 76 221,000
2015/01/14 77 77 75 75 179,000
2015/01/13 76 77 76 77 109,000
2015/01/09 78 78 76 76 307,000
2015/01/08 78 78 77 78 110,000
2015/01/07 76 79 76 78 520,000
2015/01/06 76 78 76 76 373,000
2015/01/05 74 78 74 76 554,000

このページの先頭へ