イベントチャート

7622 さかいのイベントデータが見つかりませんでした。

2013/03/04～2013/07/26

イベント情報＆株価推移

日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2013
07/26	135	138	134	136	+0.74%	96,700	32億1033万	+7.94%
07/25	133	135	133	135	+2.27%	63,200	31億8672万	+8%
07/24	130	132	130	132	+0.76%	33,900	31億1591万	+6.45%
07/23	130	133	130	131	0%	33,600	30億9230万	+6.5%
07/22	130	132	130	131	-0.76%	83,000	30億9230万	+7.38%
07/19	137	138	132	132	-4.35%	127,700	31億1591万	+9.09%
07/18	135	138	135	138	+2.99%	81,500	32億5754万	+15%
07/17	133	134	131	134	+0.75%	42,300	31億6312万	+12.61%
07/16	134	135	133	133	-0.75%	34,900	31億3951万	+12.71%
07/12	134	135	134	134	+2.29%	67,500	31億6312万	+13.56%
07/11	131	135	131	131	0%	79,300	30億9230万	+11.97%
07/10	128	131	128	131	+2.34%	81,500	30億9230万	+12.93%
07/09	126	129	126	128	+1.59%	77,800	30億2149万	+11.3%
07/08	125	128	125	126	+0.8%	65,500	29億7427万	+9.57%
07/05	123	125	123	125	+1.63%	45,500	29億5067万	+8.7%
07/04	121	123	121	123	+0.82%	24,700	29億346万	+7.89%
07/03	120	122	120	122	+3.39%	67,800	28億7985万	+7.02%
07/02	117	120	117	118	+0.85%	37,000	27億8543万	+3.51%
07/01	114	117	114	117	+2.63%	35,000	27億6183万	+2.63%
06/28	114	115	113	114	0%	20,400	26億9101万	0%
06/27	112	114	112	114	+1.79%	11,100	26億9101万	0%
06/26	113	113	112	112	-1.75%	11,400	26億4380万	-2.61%
06/25	113	114	113	114	+0.88%	16,000	26億9101万	-0.87%
06/24	113	114	113	113	-0.88%	18,100	26億6740万	-1.74%
06/21	112	114	112	114	-0.87%	7,400	26億9101万	-1.72%
06/20	113	115	112	115	+2.68%	32,600	27億1462万	-0.86%
06/19	112	112	111	112	+0.9%	38,100	26億4380万	-3.45%
06/18	111	111	110	111	0%	17,900	26億2019万	-5.13%
06/17	109	111	109	111	-0.89%	34,400	26億2019万	-5.13%
06/14	111	112	110	112	+1.82%	27,500	26億4380万	-5.08%
06/13	109	110	109	110	-1.79%	21,900	25億9659万	-6.78%
06/12	109	112	109	112	+1.82%	13,800	26億4380万	-5.88%
06/11	112	113	109	110	-0.9%	25,300	25億9659万	-7.56%
06/10	106	112	106	111	-0.89%	44,300	26億2019万	-7.5%
06/07	112	112	110	112	-1.75%	42,400	26億4380万	-6.67%
06/06	116	116	114	114	-2.56%	23,500	26億9101万	-5%
06/05	116	117	116	117	+1.74%	13,200	27億6183万	-3.31%
06/04	116	117	115	115	-2.54%	27,800	27億1462万	-4.96%
06/03	118	118	116	118	-0.84%	21,600	27億8543万	-2.48%
05/31	118	119	118	119	+0.85%	15,800	28億904万	-1.65%
05/30	119	119	117	118	-0.84%	21,600	27億8543万	-2.48%
05/29	119	120	117	119	0%	24,200	28億904万	-0.83%
05/28	117	119	117	119	-0.83%	15,700	28億904万	-0.83%
05/27	119	120	116	120	0%	36,000	28億3264万	0%
05/24	116	120	116	120	+2.56%	46,300	28億3264万	0%
05/23	126	126	116	117	-6.4%	73,300	27億6183万	-2.5%
05/22	122	126	122	125	+2.46%	49,400	29億5067万	+4.17%
05/21	123	125	122	122	-0.81%	58,300	28億7985万	+2.52%
05/20	120	123	120	123	+2.5%	42,700	29億346万	+3.36%
05/17	115	120	115	120	+1.69%	55,000	28億3264万	+1.69%
05/16	125	125	115	118	-5.6%	90,500	27億8543万	0%
05/15	126	127	125	125	-0.79%	44,900	29億5067万	+5.93%
05/14	126	127	125	126	0%	33,800	29億7427万	+7.69%
05/13	124	126	124	126	+1.61%	48,700	29億7427万	+8.62%
05/10	125	126	123	124	-0.8%	44,300	29億2706万	+7.83%
05/09	122	125	122	125	+1.63%	46,600	29億5067万	+9.65%
05/08	122	124	122	123	+1.65%	46,500	29億346万	+7.89%
05/07	121	123	119	121	+1.68%	72,800	28億5625万	+7.08%
05/02	120	120	119	119	0%	31,600	28億904万	+5.31%
05/01	119	120	119	119	+0.85%	40,000	28億904万	+5.31%
04/30	117	118	117	118	+0.85%	32,600	27億8543万	+4.42%
04/26	116	117	116	117	+0.86%	16,400	27億6183万	+2.63%
04/25	117	118	116	116	-0.85%	37,500	27億3822万	+1.75%
04/24	118	118	116	117	+0.86%	35,600	27億6183万	+2.63%
04/23	117	118	116	116	-0.85%	28,400	27億3822万	+0.87%
04/22	116	119	116	117	+0.86%	50,700	27億6183万	+1.74%
04/19	114	116	114	116	+1.75%	27,600	27億3822万	+0.87%
04/18	112	115	112	114	0%	25,900	26億9101万	-0.87%
04/17	115	115	113	114	0%	31,200	26億9101万	-0.87%
04/16	113	114	110	114	+0.88%	61,300	26億9101万	-0.87%
04/15	114	115	113	113	0%	32,500	26億6740万	-2.59%
04/12	114	115	111	113	-0.88%	28,200	26億6740万	-2.59%
04/11	115	116	113	114	+0.88%	25,700	26億9101万	-2.56%
04/10	114	116	113	113	-0.88%	48,300	26億6740万	-3.42%
04/09	110	114	109	114	+5.56%	53,500	26億9101万	-3.39%
04/08	108	109	107	108	+0.93%	55,700	25億4938万	-8.47%
04/05	107	109	105	107	+1.9%	51,100	25億2577万	-9.32%
04/04	104	106	104	105	0%	35,300	24億7856万	-11.02%
04/03	104	105	104	105	+0.96%	28,900	24億7856万	-11.02%
04/02	102	104	100	104	-2.8%	63,600	24億5496万	-11.86%
04/01	110	111	103	107	-3.6%	80,000	25億2577万	-8.55%
03/29	111	112	109	111	-2.63%	85,500	26億2019万	-5.13%
03/28	116	116	112	114	-1.72%	60,000	26億9101万	-1.72%
03/27	109	121	109	116	-10.08%	359,800	27億3822万	+0.87%
03/26	125	129	125	129	+3.2%	226,600	30億4509万	+13.16%
03/25	126	126	123	125	-0.79%	98,400	29億5067万	+11.61%
03/22	125	126	124	126	0%	48,400	29億7427万	+13.51%
03/21	123	126	122	126	+2.44%	96,200	29億7427万	+14.55%
03/19	124	124	122	123	-0.81%	49,400	29億346万	+11.82%
03/18	125	125	121	124	0%	82,100	29億2706万	+13.76%
03/15	119	125	119	124	+3.33%	134,500	29億2706万	+14.81%
03/14	116	120	115	120	+6.19%	80,700	28億3264万	+11.11%
03/13	115	116	110	113	-2.59%	100,500	26億6740万	+4.63%
03/12	119	119	115	116	-3.33%	107,700	27億3822万	+8.41%
03/11	120	122	119	120	-4%	91,700	28億3264万	+12.15%
03/08	130	130	121	125	-2.34%	108,600	29億5067万	+16.82%
03/07	135	135	123	128	-4.48%	228,700	30億2149万	+20.75%
03/06	128	135	127	134	+8.06%	255,100	31億6312万	+27.62%
03/05	120	125	118	124	+6.9%	214,100	29億2706万	+19.23%
03/04	112	119	112	116	+5.45%	235,700	27億3822万	+12.62%

7622 さかい

イベントチャート

2013/03/04～2013/07/26

イベント情報＆株価推移

開示資料

決算

株式

チャート