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
2017/12/29 990 994 990 992 13,300
2017/12/28 992 997 990 990 30,200
2017/12/27 981 995 980 992 90,100
2017/12/26 1,019 1,025 1,015 1,025 68,700
2017/12/25 1,013 1,020 1,013 1,019 42,800
2017/12/22 1,014 1,017 1,011 1,017 27,800
2017/12/21 1,016 1,016 1,012 1,013 25,900
2017/12/20 1,019 1,019 1,014 1,015 21,700
2017/12/19 1,022 1,023 1,015 1,017 25,900
2017/12/18 1,025 1,026 1,022 1,024 19,400
2017/12/15 1,025 1,027 1,022 1,025 17,300
2017/12/14 1,021 1,026 1,021 1,026 20,300
2017/12/13 1,021 1,022 1,019 1,021 13,500
2017/12/12 1,020 1,020 1,017 1,020 13,300
2017/12/11 1,016 1,021 1,015 1,019 26,000
2017/12/08 1,012 1,016 1,012 1,015 12,100
2017/12/07 1,010 1,014 1,009 1,014 13,800
2017/12/06 1,008 1,013 1,008 1,010 11,000
2017/12/05 1,008 1,011 1,006 1,008 14,300
2017/12/04 1,006 1,013 1,006 1,007 15,200
2017/12/01 1,011 1,012 1,003 1,006 26,700
2017/11/30 1,015 1,015 1,011 1,011 13,200
2017/11/29 1,018 1,018 1,010 1,014 22,500
2017/11/28 1,007 1,013 1,005 1,013 31,200
2017/11/27 1,003 1,006 1,002 1,006 22,100
2017/11/24 1,002 1,004 1,000 1,001 13,200
2017/11/22 1,003 1,003 1,002 1,002 8,800
2017/11/21 1,003 1,003 1,001 1,002 11,800
2017/11/20 1,001 1,002 1,000 1,002 6,200
2017/11/17 999 1,001 998 998 8,600
2017/11/16 996 998 995 997 12,600
2017/11/15 998 999 995 995 16,300
2017/11/14 1,000 1,001 998 1,000 12,800
2017/11/13 998 999 997 999 15,500
2017/11/10 999 1,000 998 999 12,800
2017/11/09 1,000 1,000 999 999 11,800
2017/11/08 1,000 1,003 999 1,001 13,400
2017/11/07 1,000 1,002 999 1,000 13,600
2017/11/06 1,001 1,002 1,000 1,001 8,800
2017/11/02 999 1,002 999 1,001 6,800
2017/11/01 1,001 1,003 999 999 8,800
2017/10/31 1,003 1,003 999 999 11,900
2017/10/30 1,001 1,004 999 1,000 16,400
2017/10/27 999 1,000 998 1,000 10,000
2017/10/26 1,000 1,000 999 999 6,700
2017/10/25 1,000 1,000 998 999 7,600
2017/10/24 997 1,000 997 999 10,800
2017/10/23 999 999 996 999 8,400
2017/10/20 998 999 992 996 20,100
2017/10/19 999 1,000 998 998 13,200
2017/10/18 1,000 1,002 999 1,000 6,500
2017/10/17 1,000 1,000 998 1,000 9,000
2017/10/16 998 1,000 996 1,000 14,800
2017/10/13 1,001 1,003 998 1,000 17,900
2017/10/12 1,005 1,005 1,001 1,003 12,300
2017/10/11 1,003 1,005 1,003 1,004 7,000
2017/10/10 1,003 1,005 1,002 1,002 21,300
2017/10/06 1,000 1,003 999 1,003 14,900
2017/10/05 999 999 997 998 11,800
2017/10/04 995 998 995 996 13,300
2017/10/03 995 998 993 994 20,100
2017/10/02 993 995 991 994 18,600
2017/09/29 990 992 989 990 10,900
2017/09/28 990 993 988 989 21,200
2017/09/27 985 990 985 990 16,000
2017/09/26 987 988 985 985 11,800
2017/09/25 984 986 983 985 14,900
2017/09/22 987 987 984 984 10,700
2017/09/21 986 986 982 986 7,500
2017/09/20 984 985 982 984 6,000
2017/09/19 985 985 982 984 7,500
2017/09/15 986 986 980 982 9,100
2017/09/14 983 985 982 984 4,900
2017/09/13 985 985 980 983 8,100
2017/09/12 980 985 980 984 10,400
2017/09/11 977 980 977 979 6,600
2017/09/08 979 979 977 977 6,000
2017/09/07 980 982 978 979 4,600
2017/09/06 981 982 975 977 17,400
2017/09/05 985 985 981 981 5,000
2017/09/04 983 984 983 983 7,800
2017/09/01 982 984 982 983 6,900
2017/08/31 982 985 981 982 6,800
2017/08/30 981 985 981 984 4,900
2017/08/29 983 984 981 984 5,500
2017/08/28 989 989 981 982 8,800
2017/08/25 983 985 982 983 2,200
2017/08/24 985 988 983 983 8,600
2017/08/23 983 985 981 983 4,600
2017/08/22 984 985 981 983 6,300
2017/08/21 983 984 978 982 6,500
2017/08/18 978 980 978 980 3,600
2017/08/17 979 980 978 978 3,200
2017/08/16 975 978 975 978 4,400
2017/08/15 977 978 975 975 6,600
2017/08/14 979 979 975 977 11,300
2017/08/10 980 982 980 980 3,600
2017/08/09 980 982 980 981 3,700
2017/08/08 983 983 981 981 6,300
2017/08/07 982 985 982 982 8,300
2017/08/04 982 984 982 982 6,900
2017/08/03 983 984 981 984 4,700
2017/08/02 980 982 980 981 7,900
2017/08/01 979 980 979 980 3,900
2017/07/31 980 981 979 979 9,500
2017/07/28 979 980 978 980 7,300
2017/07/27 980 980 977 979 6,200
2017/07/26 980 980 976 979 5,900
2017/07/25 977 980 976 979 5,100
2017/07/24 976 978 976 976 4,200
2017/07/21 977 977 975 976 6,100
2017/07/20 975 976 974 976 4,800
2017/07/19 975 976 974 975 5,000
2017/07/18 973 975 972 975 8,700
2017/07/14 975 975 972 973 4,800
2017/07/13 974 975 973 974 6,500
2017/07/12 972 974 971 971 7,500
2017/07/11 973 974 972 973 5,900
2017/07/10 971 974 971 971 9,200
2017/07/07 972 973 971 971 6,700
2017/07/06 972 973 971 972 6,800
2017/07/05 973 973 970 972 9,500
2017/07/04 973 973 970 970 10,200
2017/07/03 972 972 970 971 12,100
2017/06/30 969 971 965 971 13,100
2017/06/29 970 972 963 969 29,800
2017/06/28 980 981 971 971 81,900
2017/06/27 1,005 1,007 1,001 1,004 64,500
2017/06/26 999 1,004 999 1,004 36,400
2017/06/23 998 999 997 999 19,700
2017/06/22 996 998 996 997 15,200
2017/06/21 996 998 994 996 15,700
2017/06/20 995 996 993 995 20,300
2017/06/19 994 995 993 994 17,800
2017/06/16 992 995 992 993 16,800
2017/06/15 993 994 992 992 12,500
2017/06/14 992 994 992 993 9,700
2017/06/13 992 992 990 992 9,100
2017/06/12 991 992 990 992 16,400
2017/06/09 992 992 990 992 10,800
2017/06/08 990 991 989 991 7,600
2017/06/07 986 990 986 988 8,200
2017/06/06 986 988 986 987 9,900
2017/06/05 988 988 986 988 15,800
2017/06/02 985 989 985 987 13,300
2017/06/01 989 990 986 987 18,300
2017/05/31 991 992 990 990 9,100
2017/05/30 990 992 988 990 12,800
2017/05/29 990 993 990 991 14,500
2017/05/26 990 993 990 993 12,600
2017/05/25 989 990 987 990 10,600
2017/05/24 986 989 986 989 5,400
2017/05/23 988 989 986 987 10,100
2017/05/22 988 989 986 987 18,600
2017/05/19 983 984 981 984 9,600
2017/05/18 977 981 975 979 8,900
2017/05/17 982 982 979 981 7,100
2017/05/16 980 982 979 982 10,100
2017/05/15 977 980 976 980 9,500
2017/05/12 980 980 977 977 7,400
2017/05/11 976 979 976 979 8,600
2017/05/10 975 977 974 975 6,500
2017/05/09 975 976 973 974 7,400
2017/05/08 978 978 973 975 15,700
2017/05/02 970 975 969 972 14,300
2017/05/01 967 970 966 968 7,200
2017/04/28 969 970 967 967 6,500
2017/04/27 968 970 965 967 9,000
2017/04/26 968 969 965 968 6,200
2017/04/25 962 965 961 963 7,900
2017/04/24 963 964 960 962 7,200
2017/04/21 963 963 958 962 6,700
2017/04/20 958 960 955 959 5,200
2017/04/19 953 958 950 957 4,400
2017/04/18 951 953 950 952 5,900
2017/04/17 950 952 948 949 10,300
2017/04/14 951 953 950 952 6,100
2017/04/13 951 952 950 952 5,600
2017/04/12 955 955 950 950 9,500
2017/04/11 957 958 956 956 3,900
2017/04/10 958 959 955 957 4,700
2017/04/07 955 956 951 956 7,600
2017/04/06 960 960 950 953 14,400
2017/04/05 961 961 952 954 12,600
2017/04/04 969 970 958 958 22,200
2017/04/03 960 964 958 964 15,000
2017/03/31 956 960 956 960 15,500
2017/03/30 955 957 954 957 9,200
2017/03/29 953 955 951 955 9,600
2017/03/28 953 953 949 951 17,300
2017/03/27 953 954 951 953 10,300
2017/03/24 955 955 953 955 3,500
2017/03/23 953 953 951 953 7,900
2017/03/22 951 953 950 951 9,100
2017/03/21 953 955 951 952 7,900
2017/03/17 953 954 951 953 4,000
2017/03/16 953 953 951 953 4,000
2017/03/15 953 953 951 953 6,100
2017/03/14 951 954 951 952 9,600
2017/03/13 955 955 951 951 13,000
2017/03/10 952 954 952 953 13,800
2017/03/09 953 953 950 953 8,300
2017/03/08 950 952 949 950 6,600
2017/03/07 951 951 950 950 4,800
2017/03/06 947 952 947 951 6,300
2017/03/03 949 950 947 947 7,600
2017/03/02 950 950 947 947 5,200
2017/03/01 952 952 948 949 5,800
2017/02/28 953 953 949 949 4,800
2017/02/27 953 953 947 947 7,800
2017/02/24 947 950 943 950 7,600
2017/02/23 950 950 943 943 7,900
2017/02/22 947 947 941 943 16,700
2017/02/21 946 949 944 945 5,700
2017/02/20 944 945 943 945 9,100
2017/02/17 944 948 943 946 6,600
2017/02/16 945 946 944 946 6,700
2017/02/15 946 949 946 946 6,000
2017/02/14 944 950 943 950 7,000
2017/02/13 946 947 943 945 18,000
2017/02/10 947 949 946 946 5,300
2017/02/09 949 950 947 947 2,200
2017/02/08 947 948 945 945 4,900
2017/02/07 950 952 945 946 17,000
2017/02/06 950 952 950 950 5,800
2017/02/03 950 952 949 949 3,400
2017/02/02 949 951 948 950 2,500
2017/02/01 951 951 948 949 3,300
2017/01/31 952 952 947 947 3,200
2017/01/30 946 952 946 951 4,700
2017/01/27 951 951 945 950 3,700
2017/01/26 945 948 945 945 5,200
2017/01/25 946 947 945 945 2,200
2017/01/24 945 947 944 944 3,500
2017/01/23 950 950 944 945 5,800
2017/01/20 948 948 945 945 5,700
2017/01/19 946 948 945 948 3,400
2017/01/18 950 950 946 947 9,000
2017/01/17 951 952 950 950 6,300
2017/01/16 953 955 951 952 11,800
2017/01/13 955 956 954 955 8,000
2017/01/12 957 958 955 955 9,800
2017/01/11 956 958 955 956 5,200
2017/01/10 957 957 955 956 14,000
2017/01/06 957 957 954 956 10,200
2017/01/05 953 956 952 955 10,300
2017/01/04 953 955 951 952 13,100

このページの先頭へ