KabuInsight

サカタのタネ

1377
プライム/水産・農林業/SAKATA SEED CORPORATION
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-134,145.04,240.04,140.04,230.0+75.0+1.81%118,900
2026-03-124,200.04,210.04,150.04,155.0-65.0-1.54%79,500
2026-03-114,200.04,255.04,200.04,220.0-5.0-0.12%110,400
2026-03-104,270.04,275.04,200.04,225.0+25.0+0.60%61,900
2026-03-094,120.04,220.04,100.04,200.0-40.0-0.94%93,800
2026-03-064,245.04,255.04,190.04,240.0-30.0-0.70%80,000
2026-03-054,330.04,335.04,255.04,270.0+40.0+0.95%99,500
2026-03-044,170.04,240.04,160.04,230.0-80.0-1.86%134,800
2026-03-034,410.04,415.04,285.04,310.0-75.0-1.71%129,400
2026-03-024,360.04,410.04,310.04,385.0-25.0-0.57%89,000
2026-02-274,330.04,415.04,315.04,410.0+95.0+2.20%165,800
2026-02-264,345.04,360.04,285.04,315.0+15.0+0.35%202,200
2026-02-254,350.04,350.04,275.04,300.0-30.0-0.69%93,600
2026-02-244,255.04,340.04,230.04,330.0+85.0+2.00%142,000
2026-02-204,260.04,275.04,215.04,245.0-15.0-0.35%136,000
2026-02-194,225.04,260.04,205.04,260.0+30.0+0.71%72,800
2026-02-184,200.04,230.04,180.04,230.0+50.0+1.20%78,600
2026-02-174,235.04,235.04,155.04,180.0-55.0-1.30%99,700
2026-02-164,260.04,265.04,205.04,235.0-20.0-0.47%130,600
2026-02-134,325.04,340.04,225.04,255.0-70.0-1.62%116,700
2026-02-124,250.04,325.04,240.04,325.0+110.0+2.61%190,500
2026-02-104,180.04,230.04,155.04,215.0+65.0+1.57%157,600
2026-02-094,145.04,150.04,110.04,150.0+35.0+0.85%97,900
2026-02-064,105.04,125.04,095.04,115.0-15.0-0.36%82,500
2026-02-054,185.04,185.04,125.04,130.0-45.0-1.08%112,000
2026-02-044,140.04,180.04,130.04,175.0+70.0+1.71%109,100
2026-02-034,055.04,105.04,050.04,105.0+45.0+1.11%104,200
2026-02-024,055.04,075.04,050.04,060.0+5.0+0.12%85,900
2026-01-304,025.04,065.03,995.04,055.0+30.0+0.75%107,300
2026-01-294,005.04,030.03,975.04,025.0+5.0+0.12%152,000
2026-01-284,055.04,065.03,985.04,020.0-65.0-1.59%127,600
2026-01-274,080.04,125.04,055.04,085.0+20.0+0.49%190,300
2026-01-264,000.04,070.03,990.04,065.0+45.0+1.12%161,100
2026-01-234,050.04,065.04,010.04,020.0-15.0-0.37%106,400
2026-01-224,010.04,060.04,000.04,035.0+40.0+1.00%186,500
2026-01-213,990.04,015.03,965.03,995.0-15.0-0.37%153,600
2026-01-204,015.04,035.03,975.04,010.0+5.0+0.12%211,400
2026-01-194,065.04,085.03,990.04,005.0-50.0-1.23%269,100
2026-01-164,105.04,110.04,040.04,055.0-45.0-1.10%227,600
2026-01-154,035.04,130.04,025.04,100.0+115.0+2.89%594,000
2026-01-143,940.04,025.03,885.03,985.0-300.0-7.00%1,008,900
2026-01-134,375.04,385.04,275.04,285.0-50.0-1.15%245,300
2026-01-094,350.04,380.04,315.04,335.00.00.00%111,000
2026-01-084,385.04,390.04,315.04,335.0-30.0-0.69%92,100
2026-01-074,360.04,395.04,350.04,365.0-35.0-0.80%168,700
2026-01-064,315.04,415.04,300.04,400.0+80.0+1.85%132,400
2026-01-054,320.04,395.04,295.04,320.0+50.0+1.17%150,100
2025-12-304,270.04,290.04,255.04,270.00.00.00%99,000
2025-12-294,320.04,325.04,250.04,270.0-45.0-1.04%87,300
2025-12-264,300.04,315.04,270.04,315.0+35.0+0.82%85,000
2025-12-254,250.04,280.04,230.04,280.0+60.0+1.42%79,900
2025-12-244,250.04,255.04,220.04,220.0-30.0-0.71%75,300
2025-12-234,210.04,250.04,210.04,250.0+45.0+1.07%115,300
2025-12-224,225.04,230.04,195.04,205.0+15.0+0.36%97,900
2025-12-194,180.04,190.04,145.04,190.00.00.00%150,600
2025-12-184,200.04,210.04,170.04,190.0-10.0-0.24%173,200
2025-12-174,200.04,215.04,155.04,200.0-5.0-0.12%104,600
2025-12-164,235.04,250.04,185.04,205.0-20.0-0.47%124,400
2025-12-154,230.04,240.04,210.04,225.0+5.0+0.12%58,700
2025-12-124,215.04,270.04,195.04,220.0+40.0+0.96%116,600
2025-12-114,200.04,220.04,150.04,180.00.00.00%80,600
2025-12-104,175.04,185.04,140.04,180.0+40.0+0.97%60,400
2025-12-094,160.04,200.04,125.04,140.0-20.0-0.48%77,700
2025-12-084,170.04,195.04,135.04,160.0+5.0+0.12%75,800
2025-12-054,180.04,185.04,135.04,155.0-25.0-0.60%79,500
2025-12-044,110.04,200.04,100.04,180.0+45.0+1.09%136,700
2025-12-034,185.04,190.04,135.04,135.0-55.0-1.31%106,200
2025-12-024,265.04,275.04,180.04,190.0-70.0-1.64%133,600
2025-12-014,285.04,385.04,245.04,260.0+105.0+2.53%303,100
2025-11-284,125.04,155.04,110.04,155.0+50.0+1.22%94,400
2025-11-274,100.04,135.04,080.04,105.0-25.0-0.61%170,300
2025-11-264,035.04,130.04,035.04,130.0+90.0+2.23%268,700
2025-11-253,970.04,050.03,970.04,040.0+40.0+1.00%135,900
2025-11-213,905.04,000.03,905.04,000.0+75.0+1.91%148,700
2025-11-203,910.03,940.03,900.03,925.0+15.0+0.38%104,700
2025-11-193,935.03,945.03,895.03,910.0-35.0-0.89%105,600
2025-11-183,975.03,975.03,930.03,945.0-45.0-1.13%83,100
2025-11-174,000.04,005.03,955.03,990.0+5.0+0.13%97,700
2025-11-143,990.03,990.03,965.03,985.0-5.0-0.13%86,600
2025-11-133,985.03,995.03,960.03,990.0+20.0+0.50%61,300
2025-11-123,950.04,000.03,945.03,970.0+20.0+0.51%128,600
2025-11-113,995.03,995.03,915.03,950.0-45.0-1.13%125,800
2025-11-103,995.04,000.03,955.03,995.0+10.0+0.25%94,400
2025-11-073,970.03,985.03,940.03,985.0+25.0+0.63%84,800
2025-11-063,940.03,975.03,910.03,960.0+20.0+0.51%86,000
2025-11-053,970.03,990.03,900.03,940.0-30.0-0.76%111,600
2025-11-043,975.04,005.03,945.03,970.0+20.0+0.51%130,700
2025-10-314,000.04,010.03,920.03,950.0-40.0-1.00%145,400
2025-10-303,960.04,000.03,945.03,990.0+30.0+0.76%163,900
2025-10-293,950.03,980.03,890.03,960.0+10.0+0.25%173,600
2025-10-283,985.03,995.03,920.03,950.0-85.0-2.11%195,000
2025-10-274,015.04,075.03,995.04,035.0+10.0+0.25%277,400
2025-10-243,925.04,025.03,895.04,025.0+105.0+2.68%266,900
2025-10-233,900.03,925.03,870.03,920.0+45.0+1.16%140,500
2025-10-223,870.03,890.03,845.03,875.0-15.0-0.39%131,800
2025-10-213,925.03,925.03,865.03,890.0-40.0-1.02%128,400
2025-10-203,950.03,950.03,885.03,930.0-15.0-0.38%159,100
2025-10-173,800.03,960.03,800.03,945.0+120.0+3.14%201,400
2025-10-163,830.03,840.03,780.03,825.00.00.00%132,800
2025-10-153,760.03,845.03,750.03,825.0+30.0+0.79%157,000
2025-10-143,740.03,860.03,735.03,795.0-45.0-1.17%247,300
2025-10-103,790.03,865.03,775.03,840.0+15.0+0.39%317,100
2025-10-093,925.03,960.03,810.03,825.0-170.0-4.26%369,700
2025-10-084,045.04,155.03,975.03,995.0+370.0+10.21%996,400
2025-10-073,555.03,630.03,555.03,625.0+45.0+1.26%185,300
2025-10-063,615.03,615.03,540.03,580.0+25.0+0.70%133,000
2025-10-033,540.03,575.03,540.03,555.0+15.0+0.42%78,100
2025-10-023,560.03,570.03,520.03,540.0-20.0-0.56%59,500
2025-10-013,630.03,630.03,540.03,560.0-85.0-2.33%109,800
2025-09-303,640.03,660.03,630.03,645.00.00.00%69,700
2025-09-293,700.03,700.03,640.03,645.0-55.0-1.49%88,800
2025-09-263,700.03,710.03,675.03,700.00.00.00%87,200
2025-09-253,705.03,715.03,685.03,700.0+5.0+0.14%79,100
2025-09-243,650.03,700.03,650.03,695.0+25.0+0.68%92,200
2025-09-223,675.03,685.03,655.03,670.0+5.0+0.14%78,000
2025-09-193,680.03,690.03,640.03,665.0-20.0-0.54%168,400
2025-09-183,700.03,710.03,665.03,685.0-25.0-0.67%90,100
2025-09-173,710.03,725.03,685.03,710.0-5.0-0.13%77,900
2025-09-163,655.03,715.03,655.03,715.0+55.0+1.50%87,500
2025-09-123,665.03,675.03,645.03,660.0——116,500

直近120営業日分を表示