サカイホールディングス
9446スタンダード/情報･通信業/SAKAI Holdings CO.,LTD
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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 699.0 | 707.0 | 692.0 | 693.0 | -3.0 | -0.43% | 26,300 |
| 2026-03-12 | 706.0 | 707.0 | 692.0 | 696.0 | -11.0 | -1.56% | 19,100 |
| 2026-03-11 | 706.0 | 710.0 | 702.0 | 707.0 | +1.0 | +0.14% | 10,500 |
| 2026-03-10 | 700.0 | 718.0 | 698.0 | 706.0 | +6.0 | +0.86% | 11,500 |
| 2026-03-09 | 701.0 | 701.0 | 676.0 | 700.0 | -17.0 | -2.37% | 35,900 |
| 2026-03-06 | 711.0 | 719.0 | 711.0 | 717.0 | +9.0 | +1.27% | 5,300 |
| 2026-03-05 | 703.0 | 727.0 | 703.0 | 708.0 | +17.0 | +2.46% | 19,600 |
| 2026-03-04 | 690.0 | 729.0 | 685.0 | 691.0 | +7.0 | +1.02% | 36,900 |
| 2026-03-03 | 724.0 | 730.0 | 681.0 | 684.0 | -44.0 | -6.04% | 49,900 |
| 2026-03-02 | 735.0 | 735.0 | 722.0 | 728.0 | -12.0 | -1.62% | 8,400 |
| 2026-02-27 | 741.0 | 744.0 | 736.0 | 740.0 | -2.0 | -0.27% | 5,000 |
| 2026-02-26 | 731.0 | 745.0 | 731.0 | 742.0 | +14.0 | +1.92% | 6,000 |
| 2026-02-25 | 755.0 | 758.0 | 722.0 | 728.0 | -26.0 | -3.45% | 13,700 |
| 2026-02-24 | 743.0 | 756.0 | 739.0 | 754.0 | +12.0 | +1.62% | 20,300 |
| 2026-02-20 | 745.0 | 745.0 | 733.0 | 742.0 | -2.0 | -0.27% | 14,100 |
| 2026-02-19 | 739.0 | 744.0 | 733.0 | 744.0 | +7.0 | +0.95% | 20,400 |
| 2026-02-18 | 727.0 | 739.0 | 715.0 | 737.0 | +11.0 | +1.52% | 33,200 |
| 2026-02-17 | 713.0 | 726.0 | 703.0 | 726.0 | +16.0 | +2.25% | 38,800 |
| 2026-02-16 | 700.0 | 710.0 | 688.0 | 710.0 | +20.0 | +2.90% | 56,600 |
| 2026-02-13 | 693.0 | 697.0 | 690.0 | 690.0 | -2.0 | -0.29% | 17,100 |
| 2026-02-12 | 693.0 | 693.0 | 690.0 | 692.0 | -1.0 | -0.14% | 18,400 |
| 2026-02-10 | 694.0 | 695.0 | 689.0 | 693.0 | -1.0 | -0.14% | 8,900 |
| 2026-02-09 | 696.0 | 698.0 | 694.0 | 694.0 | +6.0 | +0.87% | 10,000 |
| 2026-02-06 | 690.0 | 693.0 | 688.0 | 688.0 | -2.0 | -0.29% | 7,900 |
| 2026-02-05 | 692.0 | 695.0 | 690.0 | 690.0 | -2.0 | -0.29% | 6,100 |
| 2026-02-04 | 688.0 | 694.0 | 688.0 | 692.0 | +4.0 | +0.58% | 11,000 |
| 2026-02-03 | 690.0 | 692.0 | 688.0 | 688.0 | -2.0 | -0.29% | 6,100 |
| 2026-02-02 | 690.0 | 694.0 | 689.0 | 690.0 | -2.0 | -0.29% | 8,700 |
| 2026-01-30 | 684.0 | 693.0 | 684.0 | 692.0 | +5.0 | +0.73% | 11,500 |
| 2026-01-29 | 690.0 | 690.0 | 686.0 | 687.0 | -4.0 | -0.58% | 6,200 |
| 2026-01-28 | 691.0 | 695.0 | 690.0 | 691.0 | -6.0 | -0.86% | 5,400 |
| 2026-01-27 | 701.0 | 701.0 | 682.0 | 697.0 | -4.0 | -0.57% | 21,800 |
| 2026-01-26 | 702.0 | 704.0 | 701.0 | 701.0 | 0.0 | 0.00% | 4,900 |
| 2026-01-23 | 710.0 | 717.0 | 701.0 | 701.0 | -8.0 | -1.13% | 9,800 |
| 2026-01-22 | 718.0 | 718.0 | 709.0 | 709.0 | +1.0 | +0.14% | 3,000 |
| 2026-01-21 | 708.0 | 718.0 | 707.0 | 708.0 | -2.0 | -0.28% | 10,200 |
| 2026-01-20 | 708.0 | 710.0 | 703.0 | 710.0 | +2.0 | +0.28% | 17,500 |
| 2026-01-19 | 695.0 | 712.0 | 695.0 | 708.0 | +15.0 | +2.16% | 47,100 |
| 2026-01-16 | 690.0 | 697.0 | 689.0 | 693.0 | +7.0 | +1.02% | 9,700 |
| 2026-01-15 | 691.0 | 693.0 | 685.0 | 686.0 | -4.0 | -0.58% | 21,900 |
| 2026-01-14 | 688.0 | 694.0 | 687.0 | 690.0 | +2.0 | +0.29% | 10,900 |
| 2026-01-13 | 692.0 | 692.0 | 686.0 | 688.0 | +1.0 | +0.15% | 9,200 |
| 2026-01-09 | 684.0 | 690.0 | 684.0 | 687.0 | +3.0 | +0.44% | 7,200 |
| 2026-01-08 | 699.0 | 703.0 | 681.0 | 684.0 | -14.0 | -2.01% | 25,100 |
| 2026-01-07 | 692.0 | 704.0 | 692.0 | 698.0 | +6.0 | +0.87% | 12,800 |
| 2026-01-06 | 695.0 | 695.0 | 682.0 | 692.0 | +6.0 | +0.87% | 25,800 |
| 2026-01-05 | 672.0 | 690.0 | 672.0 | 686.0 | +19.0 | +2.85% | 19,900 |
| 2025-12-30 | 668.0 | 672.0 | 665.0 | 667.0 | +1.0 | +0.15% | 10,800 |
| 2025-12-29 | 675.0 | 675.0 | 656.0 | 666.0 | +11.0 | +1.68% | 48,700 |
| 2025-12-26 | 660.0 | 675.0 | 653.0 | 655.0 | -5.0 | -0.76% | 14,200 |
| 2025-12-25 | 661.0 | 663.0 | 655.0 | 660.0 | -1.0 | -0.15% | 14,900 |
| 2025-12-24 | 664.0 | 665.0 | 653.0 | 661.0 | -2.0 | -0.30% | 33,100 |
| 2025-12-23 | 683.0 | 683.0 | 663.0 | 663.0 | -13.0 | -1.92% | 15,700 |
| 2025-12-22 | 682.0 | 682.0 | 675.0 | 676.0 | -10.0 | -1.46% | 13,800 |
| 2025-12-19 | 668.0 | 699.0 | 668.0 | 686.0 | +15.0 | +2.24% | 16,100 |
| 2025-12-18 | 681.0 | 681.0 | 662.0 | 671.0 | 0.0 | 0.00% | 19,000 |
| 2025-12-17 | 681.0 | 682.0 | 668.0 | 671.0 | -17.0 | -2.47% | 17,800 |
| 2025-12-16 | 708.0 | 708.0 | 684.0 | 688.0 | -13.0 | -1.85% | 16,700 |
| 2025-12-15 | 691.0 | 708.0 | 691.0 | 701.0 | +10.0 | +1.45% | 29,300 |
| 2025-12-12 | 683.0 | 697.0 | 678.0 | 691.0 | +12.0 | +1.77% | 26,000 |
| 2025-12-11 | 685.0 | 685.0 | 676.0 | 679.0 | +3.0 | +0.44% | 21,000 |
| 2025-12-10 | 685.0 | 685.0 | 672.0 | 676.0 | 0.0 | 0.00% | 16,600 |
| 2025-12-09 | 672.0 | 676.0 | 670.0 | 676.0 | +3.0 | +0.45% | 14,500 |
| 2025-12-08 | 669.0 | 673.0 | 664.0 | 673.0 | 0.0 | 0.00% | 22,300 |
| 2025-12-05 | 680.0 | 680.0 | 671.0 | 673.0 | -8.0 | -1.17% | 16,600 |
| 2025-12-04 | 677.0 | 682.0 | 673.0 | 681.0 | +4.0 | +0.59% | 21,000 |
| 2025-12-03 | 672.0 | 679.0 | 661.0 | 677.0 | +7.0 | +1.04% | 12,000 |
| 2025-12-02 | 669.0 | 672.0 | 665.0 | 670.0 | +1.0 | +0.15% | 12,100 |
| 2025-12-01 | 697.0 | 697.0 | 667.0 | 669.0 | -20.0 | -2.90% | 44,100 |
| 2025-11-28 | 685.0 | 698.0 | 680.0 | 689.0 | -2.0 | -0.29% | 13,400 |
| 2025-11-27 | 700.0 | 700.0 | 683.0 | 691.0 | +1.0 | +0.14% | 19,000 |
| 2025-11-26 | 711.0 | 715.0 | 676.0 | 690.0 | -21.0 | -2.95% | 59,700 |
| 2025-11-25 | 670.0 | 713.0 | 670.0 | 711.0 | +41.0 | +6.12% | 58,700 |
| 2025-11-21 | 667.0 | 673.0 | 646.0 | 670.0 | +1.0 | +0.15% | 35,200 |
| 2025-11-20 | 664.0 | 672.0 | 654.0 | 669.0 | +7.0 | +1.06% | 34,700 |
| 2025-11-19 | 647.0 | 664.0 | 647.0 | 662.0 | +7.0 | +1.07% | 29,600 |
| 2025-11-18 | 650.0 | 656.0 | 643.0 | 655.0 | -10.0 | -1.50% | 29,800 |
| 2025-11-17 | 629.0 | 666.0 | 609.0 | 665.0 | +46.0 | +7.43% | 244,800 |
| 2025-11-14 | 626.0 | 626.0 | 615.0 | 619.0 | +93.0 | +17.68% | 212,900 |
| 2025-11-13 | 529.0 | 531.0 | 526.0 | 526.0 | -1.0 | -0.19% | 10,100 |
| 2025-11-12 | 532.0 | 532.0 | 526.0 | 527.0 | -6.0 | -1.13% | 9,500 |
| 2025-11-11 | 515.0 | 534.0 | 515.0 | 533.0 | +19.0 | +3.70% | 48,700 |
| 2025-11-10 | 516.0 | 516.0 | 512.0 | 514.0 | +4.0 | +0.78% | 7,300 |
| 2025-11-07 | 511.0 | 512.0 | 510.0 | 510.0 | -2.0 | -0.39% | 6,800 |
| 2025-11-06 | 516.0 | 516.0 | 510.0 | 512.0 | +1.0 | +0.20% | 2,800 |
| 2025-11-05 | 510.0 | 511.0 | 508.0 | 511.0 | +1.0 | +0.20% | 7,000 |
| 2025-11-04 | 509.0 | 515.0 | 505.0 | 510.0 | -8.0 | -1.54% | 15,300 |
| 2025-10-31 | 520.0 | 520.0 | 518.0 | 518.0 | -4.0 | -0.77% | 9,400 |
| 2025-10-30 | 522.0 | 522.0 | 517.0 | 522.0 | 0.0 | 0.00% | 8,100 |
| 2025-10-29 | 523.0 | 527.0 | 521.0 | 522.0 | 0.0 | 0.00% | 5,000 |
| 2025-10-28 | 527.0 | 527.0 | 521.0 | 522.0 | -3.0 | -0.57% | 9,600 |
| 2025-10-27 | 525.0 | 528.0 | 524.0 | 525.0 | 0.0 | 0.00% | 13,000 |
| 2025-10-24 | 525.0 | 526.0 | 523.0 | 525.0 | +4.0 | +0.77% | 3,000 |
| 2025-10-23 | 521.0 | 522.0 | 517.0 | 521.0 | 0.0 | 0.00% | 9,600 |
| 2025-10-22 | 520.0 | 525.0 | 515.0 | 521.0 | +3.0 | +0.58% | 14,200 |
| 2025-10-21 | 516.0 | 519.0 | 516.0 | 518.0 | +3.0 | +0.58% | 3,500 |
| 2025-10-20 | 512.0 | 518.0 | 511.0 | 515.0 | +3.0 | +0.59% | 11,700 |
| 2025-10-17 | 513.0 | 514.0 | 507.0 | 512.0 | -1.0 | -0.19% | 9,000 |
| 2025-10-16 | 512.0 | 515.0 | 512.0 | 513.0 | +1.0 | +0.20% | 3,800 |
| 2025-10-15 | 502.0 | 512.0 | 502.0 | 512.0 | +12.0 | +2.40% | 9,800 |
| 2025-10-14 | 512.0 | 512.0 | 500.0 | 500.0 | -13.0 | -2.53% | 19,100 |
| 2025-10-10 | 518.0 | 520.0 | 513.0 | 513.0 | -9.0 | -1.72% | 18,900 |
| 2025-10-09 | 525.0 | 525.0 | 517.0 | 522.0 | -2.0 | -0.38% | 16,400 |
| 2025-10-08 | 525.0 | 527.0 | 524.0 | 524.0 | 0.0 | 0.00% | 6,400 |
| 2025-10-07 | 527.0 | 527.0 | 523.0 | 524.0 | +3.0 | +0.58% | 6,600 |
| 2025-10-06 | 530.0 | 530.0 | 517.0 | 521.0 | -3.0 | -0.57% | 15,100 |
| 2025-10-03 | 520.0 | 524.0 | 512.0 | 524.0 | 0.0 | 0.00% | 9,600 |
| 2025-10-02 | 524.0 | 524.0 | 520.0 | 524.0 | -1.0 | -0.19% | 10,800 |
| 2025-10-01 | 528.0 | 528.0 | 524.0 | 525.0 | +2.0 | +0.38% | 13,100 |
| 2025-09-30 | 527.0 | 528.0 | 522.0 | 523.0 | -1.0 | -0.19% | 12,900 |
| 2025-09-29 | 525.0 | 530.0 | 523.0 | 524.0 | -15.0 | -2.78% | 24,000 |
| 2025-09-26 | 539.0 | 544.0 | 539.0 | 539.0 | -3.0 | -0.55% | 27,500 |
| 2025-09-25 | 540.0 | 543.0 | 539.0 | 542.0 | 0.0 | 0.00% | 15,500 |
| 2025-09-24 | 543.0 | 543.0 | 541.0 | 542.0 | +1.0 | +0.18% | 8,000 |
| 2025-09-22 | 541.0 | 543.0 | 539.0 | 541.0 | +4.0 | +0.74% | 15,400 |
| 2025-09-19 | 537.0 | 540.0 | 536.0 | 537.0 | +1.0 | +0.19% | 31,000 |
| 2025-09-18 | 542.0 | 542.0 | 535.0 | 536.0 | -7.0 | -1.29% | 59,600 |
| 2025-09-17 | 551.0 | 556.0 | 543.0 | 543.0 | -3.0 | -0.55% | 215,400 |
| 2025-09-16 | 546.0 | 549.0 | 536.0 | 546.0 | -10.0 | -1.80% | 97,600 |
| 2025-09-12 | 552.0 | 561.0 | 552.0 | 556.0 | — | — | 47,400 |
直近120営業日分を表示