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

ＳＡＮＫＯ　ＭＡＲＫＥＴＩＮＧ　ＦＯＯＤＳ(2762)の株価時系列情報

ＳＡＮＫＯ　ＭＡＲＫＥＴＩＮＧ　ＦＯＯＤＳ(2762)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
2012/12/28 89,100 89,400 88,800 88,800 116
2012/12/27 88,400 89,300 88,400 89,300 177
2012/12/26 88,200 89,800 88,100 88,700 600
2012/12/25 91,000 91,700 90,800 91,700 577
2012/12/21 91,000 91,100 90,500 90,700 250
2012/12/20 91,000 91,200 90,500 91,100 263
2012/12/19 91,700 91,700 91,000 91,200 304
2012/12/18 92,300 92,300 91,300 91,800 249
2012/12/17 92,600 92,600 92,100 92,100 190
2012/12/14 92,500 92,600 92,200 92,600 91
2012/12/13 92,200 92,700 92,100 92,500 154
2012/12/12 92,400 92,400 92,000 92,200 112
2012/12/11 92,900 93,000 92,000 92,400 243
2012/12/10 93,600 93,800 93,300 93,300 207
2012/12/07 93,900 94,100 93,900 94,100 81
2012/12/06 94,000 94,200 93,800 94,200 88
2012/12/05 94,100 94,200 93,500 93,900 155
2012/12/04 94,500 94,600 94,100 94,200 141
2012/12/03 94,800 95,000 94,700 94,700 112
2012/11/30 95,300 95,400 94,600 94,700 111
2012/11/29 95,300 95,400 95,100 95,200 76
2012/11/28 95,100 95,400 95,000 95,300 81
2012/11/27 95,000 95,000 94,700 94,700 88
2012/11/26 94,300 94,800 94,100 94,800 116
2012/11/22 95,000 95,000 94,000 94,300 117
2012/11/21 95,300 95,300 94,300 95,000 99
2012/11/20 95,300 95,300 94,600 95,200 89
2012/11/19 94,500 95,400 94,200 95,300 137
2012/11/16 93,900 94,500 93,000 93,600 149
2012/11/15 92,000 92,900 91,800 92,600 73
2012/11/14 91,200 92,000 91,100 91,800 149
2012/11/13 92,000 92,300 90,000 91,000 267
2012/11/12 88,400 92,400 86,000 92,400 1,085
2012/11/09 97,100 97,400 96,200 97,400 88
2012/11/08 96,400 96,800 95,500 96,500 245
2012/11/07 99,000 99,100 97,000 97,500 213
2012/11/06 99,500 99,700 98,700 98,900 161
2012/11/05 99,500 99,700 99,000 99,500 135
2012/11/02 98,700 99,500 98,600 99,500 206
2012/11/01 98,000 98,600 97,600 98,600 127
2012/10/31 98,100 98,100 97,100 97,500 62
2012/10/30 97,900 98,400 97,100 97,100 163
2012/10/29 98,000 98,400 96,900 97,800 232
2012/10/26 96,200 96,600 95,900 96,600 156
2012/10/25 95,000 95,900 94,900 95,500 90
2012/10/24 94,900 95,000 94,400 95,000 76
2012/10/23 94,500 95,200 94,500 94,800 108
2012/10/22 94,500 95,000 94,300 95,000 79
2012/10/19 94,500 94,500 94,100 94,200 65
2012/10/18 94,800 94,800 93,600 93,700 92
2012/10/17 94,500 95,300 94,500 94,500 175
2012/10/16 94,400 94,700 93,800 94,500 117
2012/10/15 94,000 94,200 93,500 93,500 114
2012/10/12 93,800 94,200 93,600 94,000 85
2012/10/11 93,500 94,100 93,400 93,900 73
2012/10/10 94,300 94,300 93,000 93,400 225
2012/10/09 93,900 94,100 93,000 93,700 152
2012/10/05 92,500 93,300 92,200 93,300 120
2012/10/04 92,400 92,800 92,100 92,300 99
2012/10/03 92,000 92,400 91,700 92,400 147
2012/10/02 91,200 91,500 91,100 91,500 79
2012/10/01 91,300 91,300 91,000 91,000 118
2012/09/28 91,500 91,500 90,900 91,000 140
2012/09/27 91,000 91,000 90,900 91,000 106
2012/09/26 91,200 91,400 90,900 91,000 135
2012/09/25 91,000 91,000 90,600 90,900 136
2012/09/24 91,000 91,000 90,700 91,000 160
2012/09/21 91,100 91,400 91,100 91,100 78
2012/09/20 91,000 91,000 90,900 90,900 39
2012/09/19 91,000 91,000 90,700 90,700 60
2012/09/18 91,000 91,400 90,800 90,900 115
2012/09/14 91,400 91,600 90,800 91,000 183
2012/09/13 91,800 91,900 91,100 91,400 151
2012/09/12 91,600 92,000 91,500 91,800 71
2012/09/11 91,300 91,500 91,100 91,200 47
2012/09/10 91,700 91,700 91,100 91,100 65
2012/09/07 91,100 91,200 91,000 91,000 13
2012/09/06 91,000 91,100 90,800 90,900 39
2012/09/05 91,100 91,300 90,800 91,100 54
2012/09/04 91,600 91,600 91,000 91,000 64
2012/09/03 91,400 91,400 91,000 91,200 39
2012/08/31 91,500 91,500 90,600 90,800 68
2012/08/30 90,700 91,400 90,700 91,200 85
2012/08/29 90,500 90,600 89,800 90,500 66
2012/08/28 89,500 90,400 89,300 90,000 79
2012/08/27 89,200 89,600 89,000 89,300 49
2012/08/24 89,300 89,300 88,800 89,000 93
2012/08/23 89,100 89,700 88,800 89,300 131
2012/08/22 90,500 90,500 88,500 89,100 359
2012/08/21 90,400 90,600 90,300 90,600 65
2012/08/20 91,300 91,500 90,200 90,300 126
2012/08/17 90,600 90,900 90,100 90,300 187
2012/08/16 91,300 91,700 90,500 90,500 133
2012/08/15 91,800 92,000 90,800 90,900 174
2012/08/14 91,200 92,200 91,200 92,000 227
2012/08/13 92,600 92,700 90,300 91,800 482
2012/08/10 96,900 98,000 96,300 97,100 118
2012/08/09 96,000 96,400 95,400 96,200 57
2012/08/08 95,500 96,300 94,700 95,700 68
2012/08/07 94,700 95,500 94,400 95,500 74
2012/08/06 94,900 94,900 93,800 94,300 81
2012/08/03 93,400 93,500 92,000 93,000 47
2012/08/02 93,000 93,400 92,900 93,400 27
2012/08/01 93,000 93,300 92,300 92,900 70
2012/07/31 92,600 92,800 91,700 92,600 19
2012/07/30 90,400 91,900 90,400 91,600 46
2012/07/27 90,000 90,900 89,900 90,200 28
2012/07/26 90,000 90,000 87,500 89,600 74
2012/07/25 90,000 90,400 88,800 88,800 75
2012/07/24 90,200 90,500 90,000 90,100 82
2012/07/23 91,700 91,700 90,200 90,300 42
2012/07/20 92,400 92,400 91,600 91,700 36
2012/07/19 91,100 92,200 90,500 91,700 83
2012/07/18 92,000 92,100 91,400 91,900 88
2012/07/17 95,000 95,000 92,600 93,000 122
2012/07/13 95,100 95,500 95,100 95,200 33
2012/07/12 96,100 96,100 95,300 96,000 90
2012/07/11 97,200 97,200 96,300 96,700 97
2012/07/10 97,500 97,600 97,000 97,300 62
2012/07/09 97,000 97,600 96,700 97,600 61
2012/07/06 97,300 97,300 96,600 97,000 63
2012/07/05 96,300 97,600 96,000 97,300 64
2012/07/04 98,100 98,300 96,900 96,900 137
2012/07/03 98,500 98,800 98,400 98,400 68
2012/07/02 99,500 99,500 98,300 98,500 83
2012/06/29 99,400 99,800 99,200 99,500 107
2012/06/28 100,000 100,400 99,100 99,300 164
2012/06/27 94,500 101,200 94,500 101,000 817
2012/06/26 99,500 99,500 97,500 97,500 573
2012/06/25 100,000 100,100 99,800 99,900 264
2012/06/22 99,800 100,100 99,000 99,900 315
2012/06/21 100,200 100,300 99,900 100,000 163
2012/06/20 99,800 100,400 99,600 100,300 182
2012/06/19 100,800 101,300 99,500 99,800 265
2012/06/18 101,900 101,900 100,500 100,800 189
2012/06/15 102,000 102,100 101,200 102,000 83
2012/06/14 103,200 103,200 101,900 102,500 83
2012/06/13 102,800 103,200 102,600 103,200 60
2012/06/12 102,800 103,300 102,700 102,700 77
2012/06/11 103,400 104,500 103,200 103,800 169
2012/06/08 104,000 104,000 102,500 103,900 90
2012/06/07 102,500 103,800 102,500 103,700 171
2012/06/06 101,100 102,400 100,700 101,900 123
2012/06/05 99,600 100,700 99,400 99,700 83
2012/06/04 100,300 101,000 99,800 99,900 173
2012/06/01 103,100 103,500 102,200 102,300 97
2012/05/31 103,500 103,500 102,000 103,000 102
2012/05/30 103,500 103,900 102,400 103,900 94
2012/05/29 100,600 103,500 100,300 102,200 208
2012/05/28 99,000 100,000 98,800 100,000 117
2012/05/25 98,100 99,200 98,100 98,700 36
2012/05/24 98,500 99,200 98,200 99,200 86
2012/05/23 98,900 99,500 98,000 98,300 77
2012/05/22 99,700 99,700 97,200 98,900 93
2012/05/21 97,800 98,800 96,000 98,700 115
2012/05/18 96,900 98,500 96,000 98,200 134
2012/05/17 96,000 98,500 95,800 98,400 220
2012/05/16 91,100 95,500 91,100 94,800 165
2012/05/15 92,600 93,500 89,500 92,600 503
2012/05/14 97,800 99,000 95,600 95,600 360
2012/05/11 105,300 107,100 100,000 101,400 288
2012/05/10 105,600 106,200 104,800 106,200 126
2012/05/09 106,200 107,200 105,700 106,100 104
2012/05/08 107,000 108,000 106,600 106,900 116
2012/05/07 108,400 108,400 104,200 107,600 205
2012/05/02 107,000 109,000 106,100 108,500 260
2012/05/01 104,800 107,000 104,000 105,800 207
2012/04/27 106,600 107,900 105,100 105,100 245
2012/04/26 109,500 109,500 105,000 106,000 196
2012/04/25 105,700 109,600 105,700 108,500 216
2012/04/24 104,000 105,700 103,400 104,700 174
2012/04/23 107,300 107,500 104,100 105,600 217
2012/04/20 110,300 110,300 105,700 107,200 409
2012/04/19 111,000 111,400 109,900 110,500 321
2012/04/18 109,000 110,000 107,800 109,800 423
2012/04/17 104,500 108,800 104,400 107,400 453
2012/04/16 102,500 104,500 101,800 104,500 248
2012/04/13 100,800 102,900 100,700 102,400 159
2012/04/12 100,600 101,000 100,200 100,500 99
2012/04/11 99,600 100,500 99,500 100,000 142
2012/04/10 99,500 100,600 99,500 100,000 153
2012/04/09 99,900 100,600 99,500 100,000 219
2012/04/06 100,500 101,600 99,000 101,500 224
2012/04/05 103,000 104,600 100,200 101,600 491
2012/04/04 104,200 107,200 102,000 104,600 786
2012/04/03 97,000 101,800 97,000 100,500 691
2012/04/02 93,700 96,500 93,700 96,200 310
2012/03/30 92,900 93,300 92,500 93,200 116
2012/03/29 93,400 93,700 91,600 92,400 205
2012/03/28 90,300 93,500 90,300 92,400 425
2012/03/27 88,400 90,400 88,200 90,000 357
2012/03/26 88,000 88,200 87,600 88,200 138
2012/03/23 87,500 87,600 87,200 87,500 66
2012/03/22 87,300 87,300 87,200 87,300 65
2012/03/21 87,500 87,700 87,300 87,500 57
2012/03/19 87,400 87,500 87,200 87,400 148
2012/03/16 87,800 87,800 87,200 87,400 72
2012/03/15 87,600 87,900 87,300 87,300 58
2012/03/14 87,200 87,600 87,200 87,500 74
2012/03/13 87,500 87,800 87,000 87,100 69
2012/03/12 87,500 87,600 87,000 87,500 117
2012/03/09 86,500 88,200 86,500 87,500 443
2012/03/08 87,400 88,700 87,400 88,300 81
2012/03/07 87,600 88,000 87,000 87,400 115
2012/03/06 87,800 88,900 87,600 87,900 163
2012/03/05 86,200 87,500 86,200 87,000 159
2012/03/02 86,100 86,400 85,900 86,200 87
2012/03/01 86,300 86,300 85,200 85,900 142
2012/02/29 86,500 86,600 86,200 86,200 65
2012/02/28 86,400 86,500 85,800 86,300 60
2012/02/27 86,300 86,500 85,600 86,500 203
2012/02/24 85,800 86,200 85,600 86,100 146
2012/02/23 86,000 86,000 85,700 85,800 69
2012/02/22 86,000 86,100 85,600 85,900 100
2012/02/21 86,000 86,200 85,700 86,100 79
2012/02/20 86,000 86,100 85,700 86,000 69
2012/02/17 85,900 86,200 85,800 86,000 60
2012/02/16 86,000 86,300 85,900 86,000 39
2012/02/15 86,500 86,600 85,900 86,000 51
2012/02/14 86,100 86,500 86,000 86,000 106
2012/02/13 86,300 86,300 85,900 86,100 68
2012/02/10 86,000 86,400 85,800 86,000 98
2012/02/09 86,000 86,100 85,700 86,000 60
2012/02/08 86,200 86,200 85,600 85,600 38
2012/02/07 85,500 86,100 85,500 86,000 33
2012/02/06 86,000 86,300 85,700 86,000 129
2012/02/03 85,200 85,900 85,200 85,500 86
2012/02/02 84,100 85,700 84,100 84,900 86
2012/02/01 85,800 85,900 84,900 85,200 80
2012/01/31 83,400 85,500 82,600 84,600 200
2012/01/30 83,000 83,400 82,000 83,200 94
2012/01/27 81,400 82,900 81,300 82,900 64
2012/01/26 81,900 82,300 81,400 81,400 37
2012/01/25 82,100 82,500 82,000 82,000 35
2012/01/24 82,000 82,300 81,300 82,000 50
2012/01/23 82,000 82,500 81,800 81,900 52
2012/01/20 81,100 81,500 80,200 81,300 99
2012/01/19 82,000 82,600 80,000 80,800 115
2012/01/18 83,000 83,300 81,000 82,500 163
2012/01/17 83,600 84,400 83,200 83,900 84
2012/01/16 84,300 84,300 83,700 84,100 37
2012/01/13 83,900 84,900 83,800 84,800 50
2012/01/12 85,000 85,100 84,000 84,900 46
2012/01/11 84,900 85,300 84,500 85,000 100
2012/01/10 83,800 85,000 83,800 84,900 75
2012/01/06 84,500 85,500 82,900 83,800 209
2012/01/05 83,000 84,700 83,000 84,600 176
2012/01/04 81,800 83,300 81,800 83,000 199

このページの先頭へ