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
2016/12/30 60 60 59 59 34,000
2016/12/29 60 60 60 60 14,000
2016/12/28 60 61 60 60 35,000
2016/12/27 61 61 60 60 54,000
2016/12/26 60 60 59 60 203,000
2016/12/22 62 62 60 60 216,000
2016/12/21 62 62 61 62 58,000
2016/12/20 62 62 61 62 56,000
2016/12/19 62 62 61 61 59,000
2016/12/16 62 63 62 62 71,000
2016/12/15 62 66 62 62 405,000
2016/12/14 62 63 61 61 65,000
2016/12/13 61 63 61 61 84,000
2016/12/12 61 62 61 61 113,000
2016/12/09 63 63 61 61 261,000
2016/12/08 61 63 61 63 182,000
2016/12/07 61 62 60 61 169,000
2016/12/06 64 65 61 62 478,000
2016/12/05 66 66 61 63 858,000
2016/12/02 59 67 59 65 1,626,000
2016/12/01 58 61 58 59 239,000
2016/11/30 61 61 58 58 352,000
2016/11/29 59 63 59 61 618,000
2016/11/28 56 60 56 58 347,000
2016/11/25 57 59 56 56 391,000
2016/11/24 56 59 55 57 523,000
2016/11/22 54 58 54 55 751,000
2016/11/21 53 54 53 53 126,000
2016/11/18 53 54 52 53 138,000
2016/11/17 52 53 52 52 37,000
2016/11/16 52 52 52 52 28,000
2016/11/15 52 52 51 51 103,000
2016/11/14 52 53 50 53 342,000
2016/11/11 51 52 51 52 107,000
2016/11/10 51 51 51 51 51,000
2016/11/09 52 52 49 50 245,000
2016/11/08 52 52 52 52 21,000
2016/11/07 52 53 52 52 46,000
2016/11/04 52 52 51 52 117,000
2016/11/02 52 53 52 52 126,000
2016/11/01 52 53 52 53 26,000
2016/10/31 52 53 52 53 23,000
2016/10/28 54 54 53 53 39,000
2016/10/27 53 53 53 53 52,000
2016/10/26 53 53 53 53 65,000
2016/10/25 54 54 53 53 62,000
2016/10/24 53 54 53 53 21,000
2016/10/21 53 54 53 53 3,000
2016/10/20 53 54 53 53 70,000
2016/10/19 53 54 53 53 56,000
2016/10/18 54 54 53 53 4,000
2016/10/17 54 54 54 54 39,000
2016/10/14 55 55 53 53 236,000
2016/10/13 54 56 54 55 232,000
2016/10/12 54 54 53 54 18,000
2016/10/11 55 55 54 54 107,000
2016/10/07 55 55 54 54 77,000
2016/10/06 54 56 54 54 107,000
2016/10/05 54 55 54 54 320,000
2016/10/04 53 54 53 53 71,000
2016/10/03 53 53 53 53 34,000
2016/09/30 53 53 53 53 151,000
2016/09/29 53 54 53 53 126,000
2016/09/28 52 54 52 53 108,000
2016/09/27 53 53 52 52 62,000
2016/09/26 53 53 53 53 35,000
2016/09/23 53 54 52 53 65,000
2016/09/21 53 53 52 52 214,000
2016/09/20 53 54 53 53 37,000
2016/09/16 54 54 53 53 49,000
2016/09/15 54 55 53 53 209,000
2016/09/14 54 55 54 54 31,000
2016/09/13 54 55 54 54 70,000
2016/09/12 54 54 54 54 167,000
2016/09/09 56 56 54 54 141,000
2016/09/08 56 56 55 55 113,000
2016/09/07 54 58 54 55 769,000
2016/09/06 54 54 53 53 34,000
2016/09/05 54 54 53 54 56,000
2016/09/02 55 55 53 53 220,000
2016/09/01 54 54 53 54 72,000
2016/08/31 55 55 53 54 160,000
2016/08/30 55 55 54 54 215,000
2016/08/29 54 56 54 55 225,000
2016/08/26 56 56 54 54 213,000
2016/08/25 56 56 55 55 51,000
2016/08/24 55 56 55 56 69,000
2016/08/23 56 56 55 55 190,000
2016/08/22 56 56 54 55 402,000
2016/08/19 55 60 54 57 785,000
2016/08/18 53 57 53 55 786,000
2016/08/17 54 54 52 53 708,000
2016/08/16 55 56 54 54 412,000
2016/08/15 57 57 54 55 398,000
2016/08/12 59 59 55 56 1,561,000
2016/08/10 62 62 56 57 3,332,000
2016/08/09 54 72 54 67 10,568,000
2016/08/08 54 54 53 53 48,000
2016/08/05 54 55 53 53 79,000
2016/08/04 54 54 53 53 22,000
2016/08/03 52 53 52 53 49,000
2016/08/02 52 54 52 53 11,000
2016/08/01 53 54 52 53 92,000
2016/07/29 52 53 51 52 121,000
2016/07/28 55 55 52 52 389,000
2016/07/27 53 64 53 55 2,007,000
2016/07/26 53 53 52 53 54,000
2016/07/25 51 52 51 52 102,000
2016/07/22 51 51 51 51 41,000
2016/07/21 50 51 50 51 116,000
2016/07/20 51 51 50 50 66,000
2016/07/19 51 51 51 51 31,000
2016/07/15 52 53 51 51 98,000
2016/07/14 51 52 51 52 101,000
2016/07/13 53 53 51 51 88,000
2016/07/12 52 53 52 53 76,000
2016/07/11 54 54 53 53 4,000
2016/07/08 53 53 53 53 44,000
2016/07/07 52 52 52 52 39,000
2016/07/06 52 52 51 51 21,000
2016/07/05 51 52 51 52 59,000
2016/07/04 53 53 52 52 16,000
2016/07/01 52 52 51 52 21,000
2016/06/30 52 52 51 52 41,000
2016/06/29 52 52 51 51 49,000
2016/06/28 51 51 51 51 84,000
2016/06/27 52 52 51 51 114,000
2016/06/24 55 55 51 52 487,000
2016/06/23 54 55 54 54 36,000
2016/06/22 55 55 54 54 109,000
2016/06/21 55 55 55 55 30,000
2016/06/20 54 56 54 55 179,000
2016/06/17 54 55 54 54 91,000
2016/06/16 55 56 54 54 82,000
2016/06/15 56 56 55 55 251,000
2016/06/14 57 57 55 56 149,000
2016/06/13 58 58 57 58 101,000
2016/06/10 59 59 58 59 41,000
2016/06/09 60 60 59 59 45,000
2016/06/08 59 60 58 59 23,000
2016/06/07 59 59 59 59 20,000
2016/06/06 58 59 58 59 36,000
2016/06/03 60 60 58 59 39,000
2016/06/02 60 60 59 60 13,000
2016/06/01 60 60 59 59 19,000
2016/05/31 58 59 58 58 26,000
2016/05/30 58 59 58 58 23,000
2016/05/27 59 59 58 59 58,000
2016/05/26 60 60 59 60 33,000
2016/05/25 59 60 59 60 21,000
2016/05/24 59 59 59 59 34,000
2016/05/23 59 60 59 59 64,000
2016/05/20 59 60 59 59 46,000
2016/05/19 60 60 59 59 11,000
2016/05/18 60 60 59 60 27,000
2016/05/17 59 61 59 61 48,000
2016/05/16 61 61 59 60 131,000
2016/05/13 61 61 60 60 50,000
2016/05/12 61 62 61 61 64,000
2016/05/11 61 61 60 61 83,000
2016/05/10 60 62 60 61 89,000
2016/05/09 60 61 60 60 24,000
2016/05/06 59 60 59 60 37,000
2016/05/02 59 60 59 60 46,000
2016/04/28 60 61 59 60 149,000
2016/04/27 61 61 60 60 31,000
2016/04/26 60 61 59 60 109,000
2016/04/25 61 61 59 59 106,000
2016/04/22 60 61 58 61 454,000
2016/04/21 62 62 58 59 591,000
2016/04/20 64 64 61 61 155,000
2016/04/19 63 63 62 63 33,000
2016/04/18 63 63 62 62 143,000
2016/04/15 64 64 63 63 117,000
2016/04/14 64 65 63 64 188,000
2016/04/13 65 65 63 65 1,276,000
2016/04/12 70 71 70 70 76,000
2016/04/11 70 70 69 69 47,000
2016/04/08 66 69 66 69 109,000
2016/04/07 67 70 67 69 85,000
2016/04/06 66 67 65 67 65,000
2016/04/05 67 67 66 66 55,000
2016/04/04 69 69 67 67 65,000
2016/04/01 71 71 67 69 177,000
2016/03/31 70 71 70 70 81,000
2016/03/30 71 71 69 70 130,000
2016/03/29 70 72 70 72 126,000
2016/03/28 72 72 69 70 414,000
2016/03/25 69 78 68 74 1,765,000
2016/03/24 70 70 67 68 160,000
2016/03/23 71 71 70 70 20,000
2016/03/22 71 72 71 71 68,000
2016/03/18 73 73 70 71 96,000
2016/03/17 72 73 71 73 44,000
2016/03/16 72 72 71 72 126,000
2016/03/15 72 72 71 71 182,000
2016/03/14 69 71 69 70 111,000
2016/03/11 69 70 69 69 118,000
2016/03/10 68 70 68 70 123,000
2016/03/09 69 69 67 68 92,000
2016/03/08 70 70 68 69 67,000
2016/03/07 69 70 69 69 146,000
2016/03/04 67 69 66 68 182,000
2016/03/03 64 67 64 67 114,000
2016/03/02 65 66 64 65 79,000
2016/03/01 65 65 63 65 62,000
2016/02/29 64 66 64 64 108,000
2016/02/26 64 66 64 65 92,000
2016/02/25 64 65 64 65 54,000
2016/02/24 64 66 63 65 112,000
2016/02/23 65 66 64 64 54,000
2016/02/22 64 65 64 65 43,000
2016/02/19 63 64 62 63 54,000
2016/02/18 62 63 62 63 61,000
2016/02/17 61 63 61 61 75,000
2016/02/16 61 64 60 62 233,000
2016/02/15 62 62 60 61 117,000
2016/02/12 60 62 57 57 567,000
2016/02/10 68 70 64 65 185,000
2016/02/09 72 72 68 69 265,000
2016/02/08 72 73 70 72 152,000
2016/02/05 74 75 73 73 79,000
2016/02/04 76 76 75 75 46,000
2016/02/03 75 76 75 76 68,000
2016/02/02 75 78 75 77 108,000
2016/02/01 75 78 75 75 168,000
2016/01/29 73 74 72 74 103,000
2016/01/28 73 73 72 73 74,000
2016/01/27 73 74 73 73 64,000
2016/01/26 73 74 72 73 45,000
2016/01/25 73 74 73 74 34,000
2016/01/22 71 73 71 72 138,000
2016/01/21 72 74 70 70 222,000
2016/01/20 75 75 73 74 159,000
2016/01/19 75 75 74 75 117,000
2016/01/18 76 76 74 75 238,000
2016/01/15 78 79 76 76 183,000
2016/01/14 78 78 76 77 360,000
2016/01/13 80 81 78 80 235,000
2016/01/12 82 83 78 78 239,000
2016/01/08 83 85 82 82 75,000
2016/01/07 85 85 83 83 78,000
2016/01/06 85 86 84 84 190,000
2016/01/05 84 84 83 84 96,000
2016/01/04 85 86 85 85 57,000

このページの先頭へ