KabuInsight

サカタインクス

4633
プライム/化学/SAKATA INX 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
2026-03-132,351.02,374.02,340.02,352.0-32.0-1.34%310,800
2026-03-122,436.02,441.02,370.02,384.0-33.0-1.37%270,200
2026-03-112,498.02,513.02,417.02,417.0-51.0-2.07%310,800
2026-03-102,445.02,489.02,434.02,468.0+61.0+2.53%215,100
2026-03-092,390.02,418.02,347.02,407.0-138.0-5.42%354,400
2026-03-062,490.02,546.02,486.02,545.0-22.0-0.86%220,400
2026-03-052,568.02,613.02,540.02,567.0+72.0+2.89%310,400
2026-03-042,524.02,541.02,421.02,495.0-128.0-4.88%350,100
2026-03-032,670.02,705.02,602.02,623.0-77.0-2.85%249,900
2026-03-022,650.02,700.02,623.02,700.0+20.0+0.75%201,400
2026-02-272,650.02,684.02,636.02,680.0+35.0+1.32%158,100
2026-02-262,634.02,657.02,617.02,645.0+11.0+0.42%179,400
2026-02-252,678.02,682.02,619.02,634.0-44.0-1.64%213,000
2026-02-242,736.02,740.02,673.02,678.0-23.0-0.85%250,600
2026-02-202,655.02,701.02,629.02,701.0+25.0+0.93%214,400
2026-02-192,680.02,683.02,610.02,676.0+10.0+0.38%179,400
2026-02-182,614.02,666.02,609.02,666.0+66.0+2.54%198,900
2026-02-172,579.02,612.02,568.02,600.0+27.0+1.05%184,000
2026-02-162,510.02,573.02,495.02,573.0+78.0+3.13%364,600
2026-02-132,598.02,600.02,470.02,495.0-116.0-4.44%430,800
2026-02-122,520.02,611.02,445.02,611.0+107.0+4.27%479,300
2026-02-102,469.02,517.02,465.02,504.0+43.0+1.75%218,500
2026-02-092,467.02,470.02,430.02,461.0+36.0+1.48%272,200
2026-02-062,384.02,436.02,376.02,425.0+18.0+0.75%187,400
2026-02-052,420.02,435.02,403.02,407.0+13.0+0.54%211,600
2026-02-042,390.02,418.02,373.02,394.0+15.0+0.63%194,300
2026-02-032,373.02,393.02,364.02,379.0+31.0+1.32%158,700
2026-02-022,390.02,396.02,335.02,348.0-19.0-0.80%253,500
2026-01-302,364.02,371.02,342.02,367.0+21.0+0.90%162,400
2026-01-292,352.02,354.02,306.02,346.0-18.0-0.76%167,500
2026-01-282,380.02,381.02,351.02,364.0-39.0-1.62%132,200
2026-01-272,398.02,415.02,380.02,403.0+5.0+0.21%137,200
2026-01-262,400.02,410.02,380.02,398.0-31.0-1.28%187,100
2026-01-232,440.02,449.02,422.02,429.0-18.0-0.74%130,600
2026-01-222,425.02,454.02,421.02,447.0+28.0+1.16%131,700
2026-01-212,387.02,419.02,377.02,419.0+8.0+0.33%148,500
2026-01-202,454.02,454.02,403.02,411.0-43.0-1.75%116,700
2026-01-192,454.02,460.02,415.02,454.0+5.0+0.20%134,400
2026-01-162,454.02,462.02,431.02,449.0-5.0-0.20%137,300
2026-01-152,413.02,464.02,413.02,454.0+41.0+1.70%203,300
2026-01-142,409.02,428.02,400.02,413.0+4.0+0.17%201,200
2026-01-132,434.02,434.02,393.02,409.0+24.0+1.01%264,000
2026-01-092,413.02,435.02,375.02,385.0-22.0-0.91%195,300
2026-01-082,436.02,460.02,399.02,407.0-7.0-0.29%266,200
2026-01-072,390.02,420.02,380.02,414.0+24.0+1.00%229,300
2026-01-062,357.02,390.02,357.02,390.0+40.0+1.70%194,400
2026-01-052,373.02,382.02,329.02,350.0-19.0-0.80%254,000
2025-12-302,358.02,390.02,356.02,369.0-2.0-0.08%196,600
2025-12-292,397.02,406.02,362.02,371.0-65.0-2.67%486,800
2025-12-262,427.02,447.02,426.02,436.0+11.0+0.45%673,100
2025-12-252,425.02,431.02,401.02,425.0+25.0+1.04%367,200
2025-12-242,428.02,435.02,393.02,400.0-19.0-0.79%272,400
2025-12-232,385.02,427.02,377.02,419.0+33.0+1.38%298,200
2025-12-222,380.02,395.02,366.02,386.0+21.0+0.89%293,900
2025-12-192,327.02,370.02,326.02,365.0+32.0+1.37%328,300
2025-12-182,297.02,334.02,285.02,333.0+49.0+2.15%256,700
2025-12-172,286.02,294.02,264.02,284.0+2.0+0.09%165,600
2025-12-162,330.02,332.02,279.02,282.0-42.0-1.81%279,100
2025-12-152,325.02,331.02,303.02,324.00.00.00%215,200
2025-12-122,300.02,332.02,293.02,324.0+58.0+2.56%309,600
2025-12-112,305.02,314.02,266.02,266.0-17.0-0.74%238,600
2025-12-102,290.02,299.02,281.02,283.00.00.00%245,300
2025-12-092,284.02,289.02,269.02,283.0-9.0-0.39%160,900
2025-12-082,280.02,292.02,271.02,292.0+32.0+1.42%254,400
2025-12-052,278.02,278.02,260.02,260.0-20.0-0.88%265,100
2025-12-042,280.02,288.02,268.02,280.0+8.0+0.35%368,400
2025-12-032,277.02,289.02,262.02,272.0-6.0-0.26%1,412,000
2025-12-022,315.02,315.02,274.02,278.0-22.0-0.96%253,700
2025-12-012,347.02,349.02,296.02,300.0-38.0-1.63%245,100
2025-11-282,311.02,347.02,309.02,338.0+34.0+1.48%316,400
2025-11-272,299.02,314.02,280.02,304.0-1.0-0.04%702,300
2025-11-262,269.02,305.02,260.02,305.0+53.0+2.35%613,200
2025-11-252,266.02,272.02,241.02,252.0-8.0-0.35%225,700
2025-11-212,210.02,263.02,210.02,260.0+46.0+2.08%267,200
2025-11-202,245.02,247.02,205.02,214.0+6.0+0.27%208,400
2025-11-192,220.02,245.02,208.02,208.0-10.0-0.45%294,000
2025-11-182,289.02,302.02,214.02,218.0-121.0-5.17%690,900
2025-11-172,324.02,345.02,304.02,339.0+15.0+0.65%91,000
2025-11-142,340.02,350.02,324.02,324.0-46.0-1.94%179,300
2025-11-132,370.02,370.02,348.02,370.0+24.0+1.02%124,200
2025-11-122,322.02,353.02,312.02,346.0+36.0+1.56%123,600
2025-11-112,319.02,320.02,283.02,310.0+3.0+0.13%98,700
2025-11-102,302.02,308.02,266.02,307.0+46.0+2.03%186,200
2025-11-072,282.02,292.02,223.02,261.0-21.0-0.92%169,900
2025-11-062,276.02,301.02,272.02,282.0+13.0+0.57%104,300
2025-11-052,264.02,277.02,217.02,269.0-6.0-0.26%181,700
2025-11-042,279.02,315.02,267.02,275.0-4.0-0.18%135,900
2025-10-312,275.02,279.02,256.02,279.0+11.0+0.49%143,000
2025-10-302,261.02,277.02,248.02,268.0+20.0+0.89%134,200
2025-10-292,301.02,303.02,248.02,248.0-44.0-1.92%217,700
2025-10-282,364.02,364.02,292.02,292.0-86.0-3.62%176,700
2025-10-272,350.02,378.02,332.02,378.0+52.0+2.24%143,300
2025-10-242,342.02,342.02,322.02,326.0-3.0-0.13%96,900
2025-10-232,300.02,331.02,295.02,329.0+26.0+1.13%118,800
2025-10-222,270.02,303.02,265.02,303.0+34.0+1.50%181,400
2025-10-212,294.02,298.02,269.02,269.0-15.0-0.66%104,700
2025-10-202,279.02,292.02,272.02,284.0+20.0+0.88%105,300
2025-10-172,259.02,264.02,246.02,264.0-7.0-0.31%101,800
2025-10-162,274.02,279.02,256.02,271.0+6.0+0.26%91,200
2025-10-152,244.02,268.02,244.02,265.0+38.0+1.71%91,400
2025-10-142,212.02,245.02,200.02,227.0-13.0-0.58%216,400
2025-10-102,300.02,301.02,240.02,240.0-86.0-3.70%200,100
2025-10-092,317.02,331.02,310.02,326.0+14.0+0.61%121,800
2025-10-082,347.02,352.02,312.02,312.0-32.0-1.37%130,100
2025-10-072,343.02,363.02,336.02,344.0+9.0+0.39%131,000
2025-10-062,331.02,339.02,296.02,335.0+44.0+1.92%182,500
2025-10-032,265.02,292.02,265.02,291.0+25.0+1.10%88,700
2025-10-022,272.02,288.02,241.02,266.0-11.0-0.48%143,700
2025-10-012,310.02,313.02,252.02,277.0-50.0-2.15%206,700
2025-09-302,358.02,366.02,326.02,327.0-27.0-1.15%194,100
2025-09-292,374.02,380.02,340.02,354.0-11.0-0.47%187,800
2025-09-262,347.02,374.02,345.02,365.0+25.0+1.07%264,800
2025-09-252,367.02,367.02,332.02,340.0-11.0-0.47%182,500
2025-09-242,331.02,366.02,307.02,351.0+5.0+0.21%213,800
2025-09-222,330.02,359.02,317.02,346.0+9.0+0.39%316,000
2025-09-192,275.02,337.02,275.02,337.0+74.0+3.27%643,600
2025-09-182,263.02,269.02,247.02,263.0+8.0+0.35%111,400
2025-09-172,270.02,275.02,246.02,255.0-14.0-0.62%164,900
2025-09-162,296.02,296.02,261.02,269.0-27.0-1.18%217,800
2025-09-122,291.02,320.02,287.02,296.0——190,100

直近120営業日分を表示