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

サニーサイドアップグループ(2180)の株価時系列情報

サニーサイドアップグループ(2180)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
2014/12/30 898 905 893 893 2,000
2014/12/29 896 898 895 898 1,000
2014/12/26 884 889 875 887 2,700
2014/12/25 903 903 880 884 3,700
2014/12/24 895 900 884 884 4,500
2014/12/22 917 919 866 894 12,500
2014/12/19 905 915 900 902 3,500
2014/12/18 900 912 900 902 400
2014/12/17 905 906 900 900 3,700
2014/12/16 912 912 905 906 800
2014/12/15 905 912 905 912 1,300
2014/12/12 903 915 903 908 800
2014/12/11 902 906 902 903 400
2014/12/10 911 921 902 902 3,600
2014/12/09 912 913 906 906 700
2014/12/08 920 924 898 912 7,200
2014/12/05 917 925 909 917 6,100
2014/12/04 924 924 924 924 400
2014/12/03 933 933 923 932 1,300
2014/12/02 933 933 906 933 1,200
2014/12/01 926 926 915 924 1,000
2014/11/28 910 915 910 915 700
2014/11/27 920 922 890 910 4,300
2014/11/26 913 934 913 920 1,700
2014/11/25 940 950 911 912 5,200
2014/11/21 932 934 909 909 3,100
2014/11/20 935 935 932 932 700
2014/11/19 935 940 935 935 1,300
2014/11/18 936 940 936 938 1,200
2014/11/17 937 937 936 936 1,000
2014/11/14 955 973 934 937 1,300
2014/11/13 936 943 935 943 3,900
2014/11/12 970 973 943 945 6,300
2014/11/11 937 955 930 941 4,300
2014/11/10 962 976 962 976 1,000
2014/11/07 950 977 950 961 1,400
2014/11/06 962 962 956 956 1,000
2014/11/05 980 980 961 961 1,500
2014/11/04 981 981 955 980 1,900
2014/10/31 981 981 927 980 3,300
2014/10/30 970 980 970 980 1,500
2014/10/29 931 980 931 970 7,200
2014/10/27 946 946 928 928 3,100
2014/10/24 923 923 900 901 1,900
2014/10/23 910 910 909 910 700
2014/10/22 923 923 901 910 1,900
2014/10/21 917 917 916 916 400
2014/10/20 895 908 895 902 2,100
2014/10/17 907 915 907 910 1,000
2014/10/16 908 910 903 910 1,400
2014/10/15 905 910 905 907 600
2014/10/14 910 913 898 902 2,600
2014/10/10 930 938 924 925 1,600
2014/10/09 940 940 940 940 100
2014/10/08 940 949 940 949 1,300
2014/10/06 945 950 945 950 400
2014/10/03 940 943 938 943 1,200
2014/10/02 955 962 950 950 1,300
2014/10/01 960 961 957 957 2,400
2014/09/30 965 970 961 961 1,400
2014/09/29 973 973 966 966 1,100
2014/09/26 965 973 964 973 1,300
2014/09/25 950 962 950 962 1,100
2014/09/24 975 975 950 950 5,900
2014/09/22 976 976 975 975 300
2014/09/19 965 984 960 982 6,500
2014/09/18 960 965 953 964 1,500
2014/09/17 968 968 960 960 500
2014/09/16 955 968 955 956 1,000
2014/09/11 963 972 952 952 500
2014/09/10 969 969 969 969 300
2014/09/09 974 975 959 960 7,400
2014/09/08 975 975 975 975 600
2014/09/05 964 972 958 972 1,400
2014/09/04 965 965 964 964 300
2014/09/03 955 963 955 962 1,300
2014/09/02 952 955 952 955 600
2014/09/01 965 978 965 978 500
2014/08/28 970 970 965 965 400
2014/08/27 971 971 970 970 500
2014/08/26 972 980 971 971 1,800
2014/08/25 972 972 972 972 100
2014/08/22 974 986 972 972 1,100
2014/08/20 970 989 970 989 700
2014/08/19 990 1,000 937 1,000 10,000
2014/08/18 985 994 977 994 1,100
2014/08/15 990 990 970 970 3,000
2014/08/14 991 991 965 967 5,500
2014/08/13 1,010 1,025 991 999 9,400
2014/08/12 1,000 1,005 970 1,004 9,200
2014/08/11 976 1,014 967 980 7,800
2014/08/08 976 976 954 976 2,500
2014/08/07 978 986 967 986 2,300
2014/08/06 978 1,005 978 986 5,400
2014/08/05 960 1,000 960 978 9,000
2014/08/04 953 961 953 954 700
2014/08/01 957 957 955 955 600
2014/07/31 953 972 953 972 2,900
2014/07/30 955 968 955 960 1,800
2014/07/29 951 953 951 952 500
2014/07/28 971 971 951 958 2,700
2014/07/25 956 956 952 956 4,100
2014/07/23 950 958 945 949 800
2014/07/22 960 970 945 956 1,900
2014/07/18 945 960 945 960 1,100
2014/07/17 947 951 947 951 200
2014/07/16 945 960 945 951 2,800
2014/07/15 970 970 955 970 2,500
2014/07/11 946 975 946 975 4,000
2014/07/10 954 955 950 951 1,900
2014/07/09 960 973 956 973 4,400
2014/07/08 960 969 960 969 400
2014/07/07 970 970 965 970 1,600
2014/07/04 965 965 960 960 2,500
2014/07/03 969 969 960 967 800
2014/07/02 969 969 956 960 1,700
2014/07/01 957 960 940 958 3,200
2014/06/30 958 969 942 942 4,900
2014/06/27 955 958 944 958 2,600
2014/06/26 958 968 955 960 8,900
2014/06/25 1,003 1,010 999 1,008 10,700
2014/06/24 1,005 1,010 1,003 1,008 4,500
2014/06/23 997 1,005 997 1,002 4,900
2014/06/20 997 998 991 997 1,800
2014/06/19 986 996 986 988 2,000
2014/06/18 997 1,005 980 983 6,800
2014/06/17 1,000 1,004 996 996 2,700
2014/06/16 1,020 1,020 985 1,005 13,700
2014/06/13 1,020 1,022 1,003 1,019 7,000
2014/06/12 1,010 1,014 1,000 1,010 4,900
2014/06/11 998 1,028 995 1,028 6,400
2014/06/10 1,020 1,020 996 1,000 6,600
2014/06/09 1,006 1,027 1,006 1,013 11,300
2014/06/06 1,004 1,020 983 1,006 14,300
2014/06/05 961 975 961 974 5,200
2014/06/04 945 952 942 952 4,300
2014/06/03 935 942 931 942 3,400
2014/06/02 920 934 920 930 3,300
2014/05/30 909 920 902 920 3,900
2014/05/29 905 905 900 905 900
2014/05/28 900 905 896 896 2,100
2014/05/27 891 896 890 895 1,500
2014/05/26 876 901 876 895 6,600
2014/05/23 869 888 869 888 2,600
2014/05/22 857 870 851 869 1,400
2014/05/21 879 879 850 850 2,500
2014/05/20 883 884 878 879 1,200
2014/05/19 888 890 879 883 2,400
2014/05/16 894 894 884 890 1,400
2014/05/15 888 899 883 885 3,100
2014/05/14 904 904 891 891 1,900
2014/05/13 898 900 891 900 500
2014/05/12 915 923 889 889 7,400
2014/05/09 905 910 900 900 2,300
2014/05/08 898 899 892 892 1,800
2014/05/07 897 900 892 892 4,200
2014/05/02 894 900 886 897 2,800
2014/05/01 891 900 888 888 2,400
2014/04/30 889 891 878 890 700
2014/04/28 890 890 872 888 1,700
2014/04/25 891 895 890 890 2,000
2014/04/24 895 895 895 895 900
2014/04/23 900 900 894 894 1,600
2014/04/22 898 900 894 900 5,800
2014/04/21 910 911 896 896 1,400
2014/04/18 900 909 900 900 1,400
2014/04/17 920 920 900 909 2,300
2014/04/16 896 922 880 890 8,100
2014/04/15 885 886 885 886 700
2014/04/14 885 885 881 885 1,700
2014/04/11 905 905 888 900 2,500
2014/04/10 900 902 890 902 1,900
2014/04/09 908 908 889 889 1,400
2014/04/08 900 908 900 908 800
2014/04/07 915 915 903 903 900
2014/04/04 909 909 896 909 1,700
2014/04/03 897 909 890 909 3,500
2014/04/02 877 897 877 897 2,000
2014/04/01 900 900 870 876 2,800
2014/03/31 895 900 895 900 1,500
2014/03/28 862 880 862 880 1,700
2014/03/27 848 856 848 855 2,500
2014/03/26 853 875 844 846 4,700
2014/03/25 875 875 853 853 1,600
2014/03/24 880 880 860 860 2,300
2014/03/20 878 878 856 870 1,900
2014/03/19 863 885 860 880 4,600
2014/03/18 880 880 875 875 500
2014/03/17 887 900 880 880 1,000
2014/03/14 890 900 884 887 1,900
2014/03/13 897 900 897 900 800
2014/03/12 912 912 890 893 1,500
2014/03/11 897 902 877 898 3,000
2014/03/10 886 891 865 890 4,600
2014/03/07 851 882 851 880 4,200
2014/03/06 857 875 855 855 6,600
2014/03/05 869 878 852 857 3,900
2014/03/04 849 880 842 869 7,400
2014/03/03 851 861 840 850 5,600
2014/02/28 843 855 836 836 2,400
2014/02/27 843 844 835 835 3,800
2014/02/26 825 830 818 818 1,700
2014/02/25 847 847 822 825 4,500
2014/02/24 825 838 820 821 2,600
2014/02/21 808 827 808 823 4,000
2014/02/20 827 827 807 808 9,000
2014/02/19 857 870 816 816 18,300
2014/02/18 879 898 860 864 5,000
2014/02/17 881 882 870 871 6,400
2014/02/14 887 890 886 889 1,800
2014/02/13 898 899 892 892 2,200
2014/02/12 900 902 892 892 6,500
2014/02/10 900 905 895 899 3,300
2014/02/07 885 908 885 900 5,200
2014/02/06 890 900 880 890 5,200
2014/02/05 885 929 885 909 12,500
2014/02/04 960 971 870 900 15,500
2014/02/03 990 990 974 981 11,200
2014/01/31 1,015 1,016 1,000 1,000 3,200
2014/01/30 1,005 1,005 998 999 4,300
2014/01/29 1,020 1,036 1,020 1,020 1,300
2014/01/28 983 1,025 983 1,015 6,700
2014/01/27 1,040 1,040 990 996 13,200
2014/01/24 1,057 1,060 1,050 1,054 5,000
2014/01/23 1,080 1,080 1,066 1,066 2,300
2014/01/22 1,081 1,083 1,077 1,077 4,700
2014/01/21 1,088 1,088 1,072 1,083 3,500
2014/01/20 1,080 1,080 1,051 1,067 5,400
2014/01/17 1,045 1,048 1,040 1,047 4,400
2014/01/16 1,052 1,055 1,045 1,045 4,500
2014/01/15 1,080 1,080 1,045 1,050 6,300
2014/01/14 1,030 1,079 1,027 1,054 7,300
2014/01/10 1,070 1,070 1,023 1,057 7,600
2014/01/09 1,090 1,098 1,060 1,074 4,500
2014/01/08 1,049 1,083 1,034 1,082 10,300
2014/01/07 1,038 1,041 1,025 1,026 8,100
2014/01/06 1,006 1,033 996 1,023 20,700

このページの先頭へ