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
2021/12/30 267 272 265 265 4,900
2021/12/29 267 270 263 266 6,900
2021/12/28 274 274 265 267 4,700
2021/12/27 281 293 263 268 49,700
2021/12/24 275 276 271 274 6,200
2021/12/23 274 279 272 272 4,500
2021/12/22 276 277 273 277 5,100
2021/12/21 280 280 273 276 6,100
2021/12/20 286 335 274 279 97,800
2021/12/17 276 288 271 286 23,000
2021/12/16 285 285 276 278 20,100
2021/12/15 292 292 283 285 4,600
2021/12/14 286 291 273 289 15,200
2021/12/13 290 296 286 286 3,600
2021/12/10 291 295 286 291 15,600
2021/12/09 311 327 288 296 87,200
2021/12/08 291 335 287 303 198,300
2021/12/07 286 294 280 287 9,800
2021/12/06 291 291 276 281 11,200
2021/12/03 274 285 274 283 3,900
2021/12/02 275 278 275 278 2,500
2021/12/01 278 285 278 281 4,200
2021/11/30 290 302 286 286 11,100
2021/11/29 296 300 296 298 7,400
2021/11/26 305 305 300 304 9,200
2021/11/25 307 308 305 306 10,200
2021/11/24 310 310 307 308 1,200
2021/11/22 308 312 307 310 3,900
2021/11/19 307 311 306 307 7,100
2021/11/18 310 311 310 311 3,600
2021/11/17 310 315 309 313 6,600
2021/11/16 308 313 308 312 2,400
2021/11/15 313 313 305 310 14,500
2021/11/12 315 315 307 311 15,400
2021/11/11 318 318 315 315 3,000
2021/11/10 321 321 315 318 13,600
2021/11/09 326 326 320 320 12,400
2021/11/08 323 330 323 324 7,200
2021/11/05 326 326 321 323 6,100
2021/11/04 327 335 324 326 14,800
2021/11/02 326 330 323 324 4,000
2021/11/01 327 330 325 327 13,200
2021/10/29 329 336 323 323 44,500
2021/10/28 327 327 323 326 8,000
2021/10/27 325 331 325 326 4,500
2021/10/26 328 331 325 329 13,500
2021/10/25 326 330 323 330 3,400
2021/10/22 324 326 322 326 11,800
2021/10/21 329 331 323 325 25,400
2021/10/20 336 340 332 334 15,000
2021/10/19 337 348 336 337 31,100
2021/10/18 329 337 327 337 22,100
2021/10/15 322 331 322 329 35,000
2021/10/14 322 325 322 322 9,400
2021/10/13 325 326 321 325 19,100
2021/10/12 326 330 323 323 20,000
2021/10/11 324 330 322 325 14,000
2021/10/08 327 330 323 324 25,100
2021/10/07 332 348 320 325 38,700
2021/10/06 330 334 326 328 8,800
2021/10/05 335 355 324 330 81,400
2021/10/04 340 343 335 337 35,400
2021/10/01 346 350 335 342 95,600
2021/09/30 364 364 350 350 69,800
2021/09/29 393 394 368 368 184,900
2021/09/28 446 448 389 401 558,400
2021/09/27 389 483 385 445 1,314,900
2021/09/24 439 443 386 405 644,000
2021/09/22 335 423 330 423 1,879,700
2021/09/21 340 352 337 343 9,200
2021/09/17 345 363 341 345 22,500
2021/09/16 364 364 340 347 53,100
2021/09/15 354 368 352 356 123,000
2021/09/14 333 405 331 370 543,600
2021/09/13 326 326 325 325 500
2021/09/10 326 328 324 324 8,600
2021/09/09 330 330 324 329 1,800
2021/09/08 328 330 326 330 1,600
2021/09/07 334 334 325 328 2,500
2021/09/06 338 338 320 326 6,300
2021/09/03 326 342 319 338 8,000
2021/09/02 344 344 310 320 5,200
2021/09/01 338 339 338 339 3,300
2021/08/31 341 344 336 338 6,400
2021/08/30 359 359 346 346 4,900
2021/08/27 349 355 346 351 2,700
2021/08/26 355 355 351 351 1,600
2021/08/25 355 367 355 355 3,400
2021/08/24 355 356 355 355 3,200
2021/08/23 365 365 364 364 300
2021/08/20 360 367 351 367 5,400
2021/08/19 362 363 361 361 1,800
2021/08/18 366 366 363 365 2,300
2021/08/17 370 370 366 366 1,900
2021/08/16 370 374 370 372 3,800
2021/08/13 367 372 361 372 3,300
2021/08/12 377 377 370 372 4,700
2021/08/11 372 375 372 375 1,000
2021/08/10 380 380 360 367 7,100
2021/08/06 387 387 383 383 1,300
2021/08/05 387 388 385 385 3,100
2021/08/04 390 390 387 387 4,300
2021/08/03 392 394 390 390 3,400
2021/08/02 390 394 390 390 4,000
2021/07/30 392 392 390 390 2,700
2021/07/29 396 396 392 392 2,200
2021/07/28 395 395 390 392 3,100
2021/07/27 393 397 392 394 4,100
2021/07/26 398 398 391 391 5,100
2021/07/21 399 399 391 391 6,100
2021/07/20 395 397 390 391 11,100
2021/07/19 400 403 395 396 33,200
2021/07/16 416 418 402 410 103,700
2021/07/15 454 469 437 440 111,800
2021/07/14 426 507 426 446 563,100
2021/07/13 437 438 425 427 40,400
2021/07/12 427 431 420 421 14,400
2021/07/09 422 429 421 426 3,900
2021/07/08 429 429 422 422 1,800
2021/07/07 426 429 424 429 1,800
2021/07/06 433 433 423 423 4,400
2021/07/05 437 437 427 428 3,200
2021/07/02 433 434 425 427 9,600
2021/07/01 431 432 429 429 1,900
2021/06/30 437 442 428 430 19,200
2021/06/29 433 440 427 437 17,600
2021/06/28 430 434 422 426 23,300
2021/06/25 436 460 428 431 116,700
2021/06/24 411 492 411 460 310,000
2021/06/23 417 417 410 412 6,100
2021/06/22 412 421 412 417 3,800
2021/06/21 418 420 410 411 6,200
2021/06/18 417 425 415 423 12,600
2021/06/17 424 424 411 416 9,800
2021/06/16 424 428 419 420 7,500
2021/06/15 427 429 416 429 20,700
2021/06/14 433 433 426 430 7,800
2021/06/11 446 446 427 433 17,200
2021/06/10 458 463 437 439 18,600
2021/06/09 441 456 440 456 23,700
2021/06/08 449 449 438 438 15,500
2021/06/07 429 450 429 444 26,100
2021/06/04 437 450 423 428 31,900
2021/06/03 436 450 426 431 27,000
2021/06/02 428 431 421 428 15,400
2021/06/01 433 433 421 424 8,600
2021/05/31 432 435 425 431 11,800
2021/05/28 452 452 425 435 42,000
2021/05/27 434 494 426 449 223,600
2021/05/26 420 444 416 426 61,400
2021/05/25 464 480 420 420 119,200
2021/05/24 461 512 444 468 250,600
2021/05/21 426 499 419 476 628,600
2021/05/20 410 427 408 419 6,200
2021/05/19 412 415 407 411 4,600
2021/05/18 412 420 405 407 9,900
2021/05/17 412 412 403 404 11,500
2021/05/14 409 409 402 406 11,900
2021/05/13 422 422 402 403 21,800
2021/05/12 447 454 427 432 13,600
2021/05/11 459 460 441 443 22,100
2021/05/10 440 489 435 470 57,900
2021/05/07 430 458 422 447 33,700
2021/05/06 424 429 417 426 29,000
2021/04/30 429 435 413 428 58,100
2021/04/28 450 455 424 428 73,400
2021/04/27 471 488 443 451 251,500
2021/04/26 441 460 436 439 163,200
2021/04/23 470 480 436 447 419,100
2021/04/22 514 535 494 494 1,043,500
2021/04/21 615 615 567 598 502,000
2021/04/20 515 515 515 515 22,100
2021/04/19 435 435 419 435 170,500
2021/04/16 358 370 346 355 21,400
2021/04/15 348 389 334 360 62,800
2021/04/14 336 345 332 332 6,600
2021/04/13 340 346 333 333 10,400
2021/04/12 345 352 330 335 6,500
2021/04/09 332 336 327 329 3,000
2021/04/08 346 346 327 329 5,100
2021/04/07 341 344 337 343 7,100
2021/04/06 346 350 346 349 3,000
2021/04/05 350 358 345 350 11,200
2021/04/02 341 355 341 345 16,100
2021/04/01 364 366 341 355 16,800
2021/03/31 364 364 355 356 21,500
2021/03/30 364 365 355 356 30,700
2021/03/29 383 390 365 372 94,500
2021/03/26 370 379 355 362 169,900
2021/03/25 413 413 375 390 334,300
2021/03/24 394 437 359 424 1,278,500
2021/03/23 357 378 336 363 394,200
2021/03/22 303 389 295 388 203,700
2021/03/19 310 320 291 309 216,600
2021/03/18 265 343 263 303 1,222,800
2021/03/17 260 266 259 263 15,800
2021/03/16 265 266 258 259 4,100
2021/03/15 266 269 260 260 12,900
2021/03/12 261 267 261 266 12,400
2021/03/11 260 267 258 260 14,000
2021/03/10 258 261 255 257 4,700
2021/03/09 255 258 250 256 6,800
2021/03/08 260 264 256 256 7,400
2021/03/05 269 269 240 262 21,000
2021/03/04 274 275 255 265 24,300
2021/03/03 276 279 272 274 5,400
2021/03/02 274 282 272 274 10,500
2021/03/01 283 299 274 278 21,400
2021/02/26 282 282 265 276 19,800
2021/02/25 280 281 269 278 12,300
2021/02/24 278 295 278 284 103,500
2021/02/22 275 285 266 279 88,000
2021/02/19 271 278 264 264 78,700
2021/02/18 308 309 275 278 149,900
2021/02/17 319 325 289 315 331,500
2021/02/16 269 342 263 325 1,339,400
2021/02/15 258 263 258 262 12,800
2021/02/12 262 262 254 262 10,600
2021/02/10 259 275 249 252 55,400
2021/02/09 258 258 251 251 34,200
2021/02/08 264 267 247 258 91,300
2021/02/05 235 306 235 263 905,500
2021/02/04 222 230 222 227 3,000
2021/02/03 223 227 222 227 4,400
2021/02/02 221 228 220 223 2,500
2021/02/01 220 230 219 224 7,100
2021/01/29 236 238 224 225 15,900
2021/01/28 235 243 233 234 11,400
2021/01/27 240 240 236 236 2,800
2021/01/26 236 245 236 240 4,000
2021/01/25 237 239 236 236 4,400
2021/01/22 234 244 234 237 10,000
2021/01/21 243 243 235 235 10,400
2021/01/20 248 248 232 243 20,500
2021/01/19 240 248 234 248 13,500
2021/01/18 228 240 227 240 19,900
2021/01/15 231 250 226 229 80,900
2021/01/14 226 238 223 225 17,000
2021/01/13 228 229 224 224 8,000
2021/01/12 230 230 224 225 5,200
2021/01/08 237 237 227 227 10,600
2021/01/07 224 240 217 238 41,500
2021/01/06 221 224 220 224 4,700
2021/01/05 223 226 221 222 3,400
2021/01/04 223 230 218 222 13,100

このページの先頭へ