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
2013/12/30 923 929 922 928 18,600
2013/12/27 915 921 912 921 26,600
2013/12/26 903 920 903 916 51,500
2013/12/26 1 -> 100.00 分割
2013/12/25 93,600 94,600 93,600 94,600 607
2013/12/24 94,000 94,000 93,500 93,600 728
2013/12/20 94,000 94,400 94,000 94,100 329
2013/12/19 95,600 95,600 94,000 94,200 756
2013/12/18 95,200 95,500 95,100 95,200 369
2013/12/17 95,800 95,800 95,400 95,400 188
2013/12/16 95,700 95,800 95,500 95,500 258
2013/12/13 95,800 96,000 95,700 95,700 194
2013/12/12 96,000 96,200 95,800 95,800 184
2013/12/11 96,100 96,200 96,000 96,000 162
2013/12/10 96,400 96,400 96,000 96,000 305
2013/12/09 96,600 96,600 96,100 96,300 220
2013/12/06 96,600 96,600 96,200 96,500 177
2013/12/05 96,600 96,700 96,500 96,600 125
2013/12/04 96,600 96,600 96,400 96,500 155
2013/12/03 96,700 96,800 96,500 96,600 159
2013/12/02 96,500 96,700 96,400 96,700 142
2013/11/29 96,200 96,500 96,200 96,400 84
2013/11/28 96,200 96,900 96,000 96,000 153
2013/11/27 95,800 96,300 95,600 96,200 127
2013/11/26 96,600 96,600 95,500 95,500 185
2013/11/25 96,700 96,800 95,900 95,900 211
2013/11/22 96,500 96,800 96,500 96,500 95
2013/11/21 96,600 96,900 96,500 96,500 117
2013/11/20 96,400 96,600 96,300 96,500 48
2013/11/19 96,200 96,600 96,000 96,300 106
2013/11/18 96,000 96,100 95,800 96,000 75
2013/11/15 96,000 96,100 95,400 96,000 62
2013/11/14 95,700 96,400 95,500 96,000 83
2013/11/13 95,300 95,700 95,100 95,700 64
2013/11/12 95,000 95,700 95,000 95,600 92
2013/11/11 95,400 95,400 95,100 95,200 137
2013/11/08 95,600 95,600 95,300 95,500 60
2013/11/07 95,800 95,800 95,400 95,600 59
2013/11/06 96,000 96,000 95,300 95,300 74
2013/11/05 96,300 96,300 95,000 96,000 157
2013/11/01 96,500 97,000 96,100 96,500 83
2013/10/31 96,500 96,500 96,100 96,100 105
2013/10/30 96,800 96,900 96,400 96,400 58
2013/10/29 96,800 96,900 96,400 96,700 43
2013/10/28 96,500 96,600 96,100 96,600 58
2013/10/25 96,000 96,500 96,000 96,200 53
2013/10/24 95,700 96,400 95,700 96,400 57
2013/10/23 96,100 96,200 95,800 96,200 59
2013/10/22 96,400 96,500 95,700 95,800 53
2013/10/21 95,600 96,200 95,600 96,000 105
2013/10/18 95,900 96,000 95,500 96,000 50
2013/10/17 96,000 96,000 95,600 95,900 54
2013/10/16 95,800 96,100 95,500 95,900 50
2013/10/15 95,300 95,800 95,200 95,800 66
2013/10/11 96,100 96,100 95,700 95,800 41
2013/10/10 96,000 96,000 95,100 95,900 77
2013/10/09 93,900 95,900 93,800 95,900 151
2013/10/08 93,800 93,900 93,000 93,200 124
2013/10/07 94,800 95,000 94,100 94,100 126
2013/10/04 94,600 94,800 94,000 94,800 97
2013/10/03 94,900 95,400 94,700 94,700 99
2013/10/02 97,500 97,700 94,800 95,300 286
2013/10/01 97,900 97,900 97,500 97,500 151
2013/09/30 96,900 97,300 96,600 97,200 158
2013/09/27 95,900 96,600 95,700 96,500 194
2013/09/26 94,900 95,900 94,200 95,700 149
2013/09/25 94,500 94,900 94,000 94,000 131
2013/09/24 93,800 94,200 93,600 94,000 132
2013/09/20 93,400 93,700 93,100 93,400 74
2013/09/19 93,400 93,500 93,000 93,100 59
2013/09/18 92,400 93,500 92,400 92,700 117
2013/09/17 92,300 92,600 92,200 92,200 99
2013/09/13 92,000 92,200 91,700 92,200 75
2013/09/12 91,600 92,000 91,600 92,000 125
2013/09/11 91,500 91,700 91,500 91,600 46
2013/09/10 91,700 91,700 91,500 91,500 80
2013/09/09 91,500 91,600 91,300 91,600 86
2013/09/06 91,200 91,500 91,100 91,200 29
2013/09/05 91,000 91,500 90,900 91,000 30
2013/09/04 90,900 91,100 90,900 90,900 43
2013/09/03 90,700 91,000 90,600 90,900 58
2013/09/02 90,900 91,000 90,700 90,700 47
2013/08/30 91,500 91,600 90,800 90,800 26
2013/08/29 91,000 91,400 90,900 90,900 48
2013/08/28 91,300 91,300 90,800 90,900 87
2013/08/27 91,300 91,700 91,200 91,200 41
2013/08/26 92,000 92,000 91,200 91,200 41
2013/08/23 92,100 92,100 91,000 91,100 76
2013/08/22 92,400 92,400 91,100 91,900 38
2013/08/21 92,600 92,700 91,300 92,000 99
2013/08/20 92,100 92,900 92,100 92,500 59
2013/08/19 91,900 92,000 91,600 91,900 51
2013/08/16 91,500 91,500 91,200 91,300 32
2013/08/15 90,900 91,500 90,800 91,500 46
2013/08/14 90,800 91,100 90,700 91,100 92
2013/08/13 91,000 91,200 90,800 91,000 54
2013/08/12 91,000 91,200 90,800 91,000 176
2013/08/09 92,500 92,500 91,900 91,900 108
2013/08/08 92,600 93,000 92,500 92,500 66
2013/08/07 93,000 93,000 92,700 92,800 68
2013/08/06 93,000 93,100 93,000 93,100 34
2013/08/05 93,400 93,500 93,000 93,100 67
2013/08/02 93,000 93,500 93,000 93,400 31
2013/08/01 93,000 93,000 92,700 92,900 45
2013/07/31 92,900 93,200 92,900 93,000 30
2013/07/30 93,000 93,200 92,900 93,000 38
2013/07/29 93,500 93,600 92,900 92,900 174
2013/07/26 93,700 93,800 93,500 93,600 53
2013/07/25 93,800 93,900 93,700 93,700 52
2013/07/24 94,000 94,000 93,600 93,700 42
2013/07/23 93,700 93,900 93,500 93,800 51
2013/07/22 93,600 93,700 93,500 93,500 58
2013/07/19 93,500 93,700 93,500 93,600 107
2013/07/18 93,500 93,700 93,300 93,500 55
2013/07/17 93,500 93,500 93,200 93,200 79
2013/07/16 93,600 93,600 93,500 93,500 107
2013/07/12 93,800 93,900 93,400 93,500 85
2013/07/11 93,900 93,900 93,500 93,800 39
2013/07/10 93,400 93,800 93,200 93,500 68
2013/07/09 93,500 93,700 93,400 93,400 61
2013/07/08 93,900 93,900 93,200 93,400 93
2013/07/05 93,600 93,900 93,200 93,200 91
2013/07/04 93,200 93,600 93,100 93,600 42
2013/07/03 94,000 94,500 93,600 93,800 88
2013/07/02 92,800 94,200 92,500 93,900 160
2013/07/01 92,100 92,700 91,800 92,300 144
2013/06/28 91,700 92,300 91,100 92,000 114
2013/06/27 92,500 92,600 90,200 91,700 237
2013/06/26 92,400 94,400 92,400 92,600 627
2013/06/25 98,100 98,600 98,000 98,600 537
2013/06/24 98,700 98,800 98,100 98,400 340
2013/06/21 98,300 98,800 98,000 98,600 191
2013/06/20 98,500 98,900 98,400 98,600 103
2013/06/19 98,100 98,300 97,900 98,300 119
2013/06/18 98,200 98,500 98,000 98,100 129
2013/06/17 98,200 98,600 97,000 98,600 262
2013/06/14 99,800 99,800 99,300 99,300 94
2013/06/13 99,500 99,600 99,100 99,400 101
2013/06/12 99,200 99,500 98,700 99,500 105
2013/06/11 98,900 100,000 98,500 99,200 180
2013/06/10 96,000 98,400 96,000 98,400 215
2013/06/07 96,000 96,000 92,600 94,000 507
2013/06/06 98,400 98,800 97,600 97,900 217
2013/06/05 99,700 99,700 99,000 99,000 154
2013/06/04 98,100 99,100 97,500 98,800 297
2013/06/03 100,300 101,100 97,500 99,800 604
2013/05/31 100,800 101,700 100,600 101,100 119
2013/05/30 102,000 102,000 100,600 100,800 103
2013/05/29 101,100 103,000 101,100 102,400 209
2013/05/28 100,300 100,800 99,900 100,500 307
2013/05/27 102,400 102,400 100,200 100,800 263
2013/05/24 101,000 102,800 100,600 102,200 314
2013/05/23 105,000 105,300 100,200 103,000 358
2013/05/22 105,900 106,000 104,900 105,000 351
2013/05/21 106,000 106,000 104,000 105,000 211
2013/05/20 103,300 109,800 100,300 104,400 704
2013/05/17 101,600 103,400 101,600 103,300 154
2013/05/16 102,900 103,900 100,400 102,700 519
2013/05/15 102,500 104,000 101,900 102,800 342
2013/05/14 101,500 102,300 101,000 102,300 306
2013/05/13 100,200 102,400 99,900 102,400 1,042
2013/05/10 109,700 109,700 107,600 107,600 226
2013/05/09 109,900 110,400 108,400 108,400 251
2013/05/08 108,500 110,500 108,200 109,600 472
2013/05/07 109,000 109,100 108,000 108,500 257
2013/05/02 107,800 108,100 106,600 107,900 177
2013/05/01 106,000 107,700 105,600 107,700 246
2013/04/30 105,000 105,500 104,200 105,400 210
2013/04/26 103,800 104,000 103,600 104,000 136
2013/04/25 103,100 103,800 103,100 103,800 266
2013/04/24 102,700 103,000 102,500 103,000 185
2013/04/23 102,500 102,600 102,000 102,500 114
2013/04/22 102,000 102,300 101,900 102,300 176
2013/04/19 101,900 102,000 101,500 101,700 106
2013/04/18 102,000 102,000 101,500 101,700 116
2013/04/17 102,000 102,000 101,500 102,000 110
2013/04/16 101,700 101,700 101,000 101,600 80
2013/04/15 101,000 101,900 100,800 101,800 136
2013/04/12 101,500 102,500 101,000 101,600 96
2013/04/11 101,200 102,200 100,800 102,200 229
2013/04/10 101,600 102,100 100,800 101,100 214
2013/04/09 101,500 102,400 101,200 101,500 259
2013/04/08 100,600 104,000 100,000 100,700 264
2013/04/05 101,000 101,500 99,800 99,900 275
2013/04/04 99,400 100,200 99,000 100,200 163
2013/04/03 98,900 99,900 98,900 99,900 156
2013/04/02 97,600 99,300 95,000 97,700 297
2013/04/01 102,000 102,000 98,300 98,600 378
2013/03/29 104,200 104,200 99,100 102,300 344
2013/03/28 101,800 103,500 101,800 103,400 271
2013/03/27 99,700 100,700 99,100 100,700 288
2013/03/26 99,700 99,700 99,000 99,500 208
2013/03/25 99,200 99,500 98,300 99,400 176
2013/03/22 98,100 98,800 97,700 98,800 122
2013/03/21 98,000 98,300 96,800 97,600 275
2013/03/19 97,500 97,500 96,800 97,500 139
2013/03/18 95,700 96,500 95,000 96,500 196
2013/03/15 94,900 95,800 94,900 95,800 133
2013/03/14 94,900 95,000 94,300 94,900 52
2013/03/13 94,500 96,200 94,000 94,000 268
2013/03/12 94,000 94,500 93,900 94,300 149
2013/03/11 93,900 93,900 93,600 93,900 142
2013/03/08 93,400 93,600 93,200 93,300 105
2013/03/07 93,700 93,700 93,200 93,400 116
2013/03/06 93,600 93,600 93,200 93,500 92
2013/03/05 93,400 93,500 93,000 93,200 123
2013/03/04 92,500 93,200 92,200 93,100 234
2013/03/01 92,100 92,300 92,000 92,300 79
2013/02/28 92,200 92,200 91,900 92,000 73
2013/02/27 92,100 92,200 92,000 92,200 36
2013/02/26 92,200 92,200 91,900 92,100 43
2013/02/25 92,000 92,200 91,900 92,200 62
2013/02/22 92,000 92,100 91,800 92,000 54
2013/02/21 92,200 92,400 92,000 92,100 44
2013/02/20 91,800 92,200 91,700 92,200 88
2013/02/19 91,400 92,300 91,400 91,600 111
2013/02/18 90,300 91,400 90,300 91,400 72
2013/02/15 91,400 91,700 89,700 90,200 244
2013/02/14 91,700 92,000 91,400 91,500 59
2013/02/13 92,400 92,400 91,300 91,700 122
2013/02/12 92,500 92,500 91,200 92,500 244
2013/02/08 92,600 92,700 92,200 92,500 169
2013/02/07 92,700 92,900 92,600 92,600 99
2013/02/06 93,000 93,000 92,700 92,700 148
2013/02/05 92,900 93,000 92,700 93,000 127
2013/02/04 93,000 93,100 92,700 93,000 208
2013/02/01 93,000 93,000 92,800 92,900 74
2013/01/31 92,800 92,900 92,800 92,800 67
2013/01/30 92,900 93,000 92,700 92,800 109
2013/01/29 93,000 93,100 92,900 92,900 51
2013/01/28 93,000 93,200 92,800 92,900 110
2013/01/25 92,700 93,000 92,700 92,700 102
2013/01/24 92,800 93,100 92,700 93,000 87
2013/01/23 93,000 93,200 93,000 93,200 90
2013/01/22 93,000 93,200 92,800 93,000 120
2013/01/21 93,000 93,200 92,900 93,200 110
2013/01/18 93,000 93,200 92,500 93,000 94
2013/01/17 93,200 93,200 92,000 92,100 190
2013/01/16 93,500 93,800 93,100 93,400 181
2013/01/15 92,500 93,300 91,300 93,300 663
2013/01/11 90,900 91,300 90,900 91,300 107
2013/01/10 91,400 91,500 90,800 90,900 154
2013/01/09 91,200 91,500 91,000 91,500 100
2013/01/08 91,000 91,400 90,600 91,200 148
2013/01/07 91,800 91,800 89,500 90,400 229
2013/01/04 88,800 89,500 88,800 88,800 198

このページの先頭へ