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

サンユー建設(1841)の株価時系列情報

サンユー建設(1841)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
2024/04/23 1,015 1,015 1,015 1,015 200
2024/04/22 1,039 1,039 1,033 1,033 1,000
2024/04/19 1,060 1,060 1,010 1,027 3,100
2024/04/18 1,041 1,073 1,001 1,031 4,500
2024/04/16 996 997 996 996 800
2024/04/15 997 997 997 997 300
2024/04/12 992 998 992 998 1,500
2024/04/11 1,021 1,021 1,000 1,000 400
2024/04/10 1,025 1,025 1,020 1,025 1,200
2024/04/09 1,004 1,028 1,004 1,028 700
2024/04/05 1,011 1,011 960 1,004 1,300
2024/04/04 1,013 1,014 1,013 1,014 1,400
2024/04/03 1,027 1,028 1,013 1,015 1,100
2024/04/02 1,050 1,050 1,026 1,026 1,700
2024/04/01 1,125 1,125 1,035 1,039 5,500
2024/03/29 1,008 1,035 1,008 1,035 1,800
2024/03/28 1,019 1,019 1,019 1,019 100
2024/03/27 1,034 1,034 1,034 1,034 200
2024/03/26 1,035 1,035 1,033 1,033 1,000
2024/03/25 1,028 1,028 1,028 1,028 1,300
2024/03/21 1,018 1,018 1,015 1,015 1,100
2024/03/18 1,010 1,010 1,010 1,010 300
2024/03/15 1,010 1,010 1,010 1,010 100
2024/03/13 1,007 1,007 1,006 1,006 200
2024/03/11 1,010 1,010 1,007 1,008 600
2024/03/08 1,013 1,013 1,007 1,007 500
2024/03/07 1,017 1,017 1,017 1,017 700
2024/03/06 1,031 1,031 1,016 1,016 400
2024/03/05 1,033 1,033 1,031 1,031 300
2024/03/04 1,069 1,069 1,032 1,044 3,300
2024/03/01 991 1,130 991 1,042 16,500
2024/02/29 1,002 1,002 980 980 1,100
2024/02/28 1,028 1,028 1,000 1,000 1,700
2024/02/27 1,028 1,028 1,028 1,028 200
2024/02/26 988 1,033 988 1,033 5,100
2024/02/22 973 989 971 989 1,500
2024/02/21 972 987 972 973 1,500
2024/02/20 985 987 985 987 400
2024/02/19 965 985 965 985 3,500
2024/02/16 958 968 955 959 1,500
2024/02/15 981 981 931 958 11,000
2024/02/14 953 1,050 950 966 29,700
2024/02/13 937 951 937 951 1,000
2024/02/09 931 931 926 926 1,500
2024/02/08 930 930 930 930 100
2024/02/06 937 937 930 930 1,200
2024/02/05 937 945 934 945 1,400
2024/02/02 944 945 937 937 3,000
2024/02/01 943 944 933 944 1,100
2024/01/29 958 958 958 958 300
2024/01/26 935 946 935 946 700
2024/01/25 945 945 929 935 1,500
2024/01/22 959 959 944 945 400
2024/01/19 960 960 959 959 200
2024/01/16 960 960 960 960 300
2024/01/15 962 962 950 960 900
2024/01/12 938 955 934 955 1,800
2024/01/11 937 937 937 937 100
2024/01/10 945 945 933 933 400
2024/01/09 943 952 943 944 1,100
2024/01/05 945 953 940 953 1,200
2024/01/04 955 955 940 940 1,100
2023/12/29 940 940 940 940 300
2023/12/28 955 965 935 940 400
2023/12/27 945 945 945 945 200
2023/12/26 943 943 943 943 100
2023/12/25 945 945 945 945 2,500
2023/12/22 945 945 945 945 100
2023/12/20 945 945 945 945 100
2023/12/19 949 949 949 949 300
2023/12/18 935 953 929 953 2,100
2023/12/15 928 951 928 950 8,200
2023/12/14 913 913 913 913 300
2023/12/13 913 913 913 913 200
2023/12/12 914 914 914 914 300
2023/12/11 916 916 913 913 200
2023/12/08 920 920 908 908 1,300
2023/12/06 920 920 920 920 200
2023/12/05 920 920 918 918 3,100
2023/11/30 920 920 920 920 100
2023/11/28 918 918 918 918 100
2023/11/27 916 935 916 918 1,600
2023/11/24 912 915 912 913 800
2023/11/21 909 929 909 912 1,700
2023/11/20 912 919 912 919 18,500
2023/11/17 912 912 912 912 200
2023/11/16 919 919 912 918 300
2023/11/15 924 924 912 912 1,900
2023/11/14 948 984 902 905 18,500
2023/11/13 918 947 918 947 1,900
2023/11/09 925 925 925 925 100
2023/11/08 920 920 920 920 100
2023/11/07 920 925 920 925 1,600
2023/11/01 936 946 936 946 400
2023/10/31 935 935 935 935 400
2023/10/27 929 936 929 936 300
2023/10/26 928 928 928 928 400
2023/10/25 924 926 924 926 300
2023/10/24 926 926 915 915 1,100
2023/10/23 939 959 926 941 1,900
2023/10/20 924 954 924 954 2,200
2023/10/19 917 917 916 916 500
2023/10/18 920 924 920 924 600
2023/10/16 926 926 923 923 400
2023/10/12 923 930 923 926 1,000
2023/10/11 930 938 930 938 300
2023/10/10 930 930 930 930 300
2023/10/06 931 931 931 931 200
2023/10/05 930 930 929 929 300
2023/10/04 933 933 931 931 300
2023/10/03 946 946 935 946 400
2023/10/02 952 958 950 958 1,900
2023/09/29 942 946 940 946 500
2023/09/27 944 944 944 944 100
2023/09/26 950 950 944 944 400
2023/09/25 954 954 954 954 200
2023/09/22 957 957 940 954 900
2023/09/21 921 952 921 951 20,000
2023/09/20 932 932 932 932 100
2023/09/19 922 932 922 932 700
2023/09/14 913 917 913 914 1,400
2023/09/13 921 922 921 921 700
2023/09/12 920 920 920 920 800
2023/09/11 921 921 921 921 100
2023/09/07 935 935 926 926 400
2023/09/06 929 929 912 912 1,300
2023/09/05 936 936 929 929 500
2023/09/04 937 937 937 937 100
2023/09/01 920 937 920 937 1,200
2023/08/31 920 921 920 920 500
2023/08/28 935 935 935 935 600
2023/08/25 932 932 932 932 1,000
2023/08/24 909 909 906 906 500
2023/08/23 905 905 905 905 100
2023/08/22 900 909 898 909 1,100
2023/08/21 912 912 901 901 200
2023/08/18 913 913 913 913 100
2023/08/17 914 914 912 912 600
2023/08/16 912 912 912 912 700
2023/08/15 937 937 900 913 5,000
2023/08/14 915 990 909 922 22,900
2023/08/10 915 915 915 915 100
2023/08/08 900 900 900 900 300
2023/08/02 900 900 900 900 1,000
2023/08/01 903 903 903 903 1,000
2023/07/31 923 936 906 907 2,200
2023/07/27 912 912 912 912 300
2023/07/26 920 920 920 920 500
2023/07/25 915 918 915 915 1,500
2023/07/24 915 915 915 915 400
2023/07/20 913 915 913 915 300
2023/07/19 914 914 914 914 100
2023/07/18 904 923 903 903 700
2023/07/14 905 905 895 895 900
2023/07/13 902 909 902 909 1,300
2023/07/11 917 917 908 908 2,600
2023/07/06 901 917 901 917 1,200
2023/07/05 906 906 906 906 300
2023/07/04 912 912 909 909 200
2023/06/30 901 920 901 908 2,000
2023/06/23 923 924 923 923 5,200
2023/06/22 914 923 913 923 600
2023/06/20 917 917 916 916 200
2023/06/19 920 922 920 922 1,600
2023/06/16 905 911 904 911 2,000
2023/06/15 905 905 905 905 100
2023/06/14 905 905 905 905 200
2023/06/13 911 911 905 905 400
2023/06/12 912 912 911 911 300
2023/06/09 897 905 897 905 200
2023/06/08 902 902 897 897 1,000
2023/06/06 900 909 900 909 900
2023/06/05 925 928 892 910 10,200
2023/06/02 931 931 912 913 2,700
2023/06/01 930 930 930 930 100
2023/05/31 923 930 921 930 4,900
2023/05/30 942 943 942 943 400
2023/05/29 947 947 928 928 900
2023/05/26 925 932 920 932 500
2023/05/25 947 947 932 932 900
2023/05/24 937 947 924 947 2,200
2023/05/23 936 959 926 926 24,100
2023/05/22 975 979 941 951 7,700
2023/05/19 990 1,110 945 990 40,200
2023/05/18 928 960 928 960 1,700
2023/05/17 950 950 912 938 1,100
2023/05/16 950 951 950 950 4,100
2023/05/15 950 950 940 940 300
2023/05/12 950 950 950 950 200
2023/05/09 943 943 943 943 100
2023/05/08 947 948 943 948 300
2023/05/02 942 949 941 941 900
2023/05/01 935 936 935 935 600
2023/04/26 910 911 908 908 800
2023/04/25 927 927 905 905 1,000
2023/04/20 929 929 929 929 100
2023/04/19 929 929 929 929 100
2023/04/18 928 928 928 928 100
2023/04/17 935 935 908 919 1,300
2023/04/14 905 905 905 905 500

このページの先頭へ