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
2018/12/28 409 410 401 406 14,300
2018/12/27 400 400 388 399 25,500
2018/12/26 388 390 380 387 25,800
2018/12/25 392 405 380 380 103,300
2018/12/21 483 485 440 448 44,600
2018/12/20 493 495 479 485 27,700
2018/12/19 499 499 490 496 30,000
2018/12/18 503 504 500 502 16,600
2018/12/17 500 508 500 501 37,400
2018/12/14 497 500 496 499 18,000
2018/12/13 499 500 498 499 15,400
2018/12/12 500 502 498 498 15,700
2018/12/11 500 502 500 500 13,300
2018/12/10 502 503 500 501 10,000
2018/12/07 504 505 501 502 14,700
2018/12/06 502 505 502 503 14,100
2018/12/05 505 508 504 508 15,600
2018/12/04 507 507 505 505 17,300
2018/12/03 507 512 507 507 21,200
2018/11/30 507 510 505 509 11,000
2018/11/29 508 512 507 507 15,100
2018/11/28 507 510 507 510 11,400
2018/11/27 510 510 504 507 14,200
2018/11/26 505 507 503 504 13,300
2018/11/22 509 511 505 507 10,400
2018/11/21 511 514 506 506 11,900
2018/11/20 515 517 509 516 14,800
2018/11/19 520 522 516 517 11,800
2018/11/16 533 533 521 522 10,400
2018/11/15 530 533 523 533 8,900
2018/11/14 540 541 531 533 10,500
2018/11/13 558 558 540 540 12,500
2018/11/12 551 552 532 548 17,500
2018/11/09 546 554 544 554 12,200
2018/11/08 544 547 540 546 15,400
2018/11/07 543 548 543 543 7,700
2018/11/06 545 552 542 543 9,500
2018/11/05 540 553 540 549 15,000
2018/11/02 531 550 531 544 13,900
2018/11/01 500 573 500 535 26,000
2018/10/31 498 502 491 500 36,200
2018/10/30 503 507 496 500 47,600
2018/10/29 528 534 502 514 41,600
2018/10/26 563 563 538 538 31,200
2018/10/25 580 580 557 565 23,500
2018/10/24 590 591 582 582 17,200
2018/10/23 594 597 591 591 12,100
2018/10/22 599 599 594 596 17,200
2018/10/19 600 601 597 599 12,200
2018/10/18 599 600 598 599 14,800
2018/10/17 599 601 598 599 20,900
2018/10/16 601 602 599 600 24,100
2018/10/15 602 606 601 601 16,800
2018/10/12 602 610 602 609 9,600
2018/10/11 605 606 602 605 17,900
2018/10/10 611 613 608 609 12,600
2018/10/09 610 612 608 611 14,600
2018/10/05 613 615 610 614 16,500
2018/10/04 615 617 615 616 5,800
2018/10/03 616 617 614 615 9,500
2018/10/02 619 619 616 616 7,800
2018/10/01 615 618 613 615 15,400
2018/09/28 620 621 616 616 12,800
2018/09/27 618 622 615 616 20,800
2018/09/26 612 617 612 615 20,000
2018/09/25 609 613 608 612 31,200
2018/09/21 610 613 610 611 22,900
2018/09/20 610 611 609 610 19,400
2018/09/19 612 612 610 611 27,400
2018/09/18 615 617 613 613 19,200
2018/09/14 618 619 615 616 8,600
2018/09/13 613 618 611 618 15,200
2018/09/12 620 620 613 615 16,200
2018/09/11 625 626 620 621 12,200
2018/09/10 622 630 622 629 10,400
2018/09/07 616 633 616 630 20,100
2018/09/06 635 637 612 614 37,400
2018/09/05 637 641 635 639 13,300
2018/09/04 645 645 638 640 24,300
2018/09/03 651 653 646 646 14,700
2018/08/31 652 658 647 654 20,100
2018/08/30 655 671 655 664 21,600
2018/08/29 645 654 645 652 21,200
2018/08/28 645 648 644 645 13,800
2018/08/27 640 647 636 640 23,300
2018/08/24 649 651 640 640 29,600
2018/08/23 650 661 649 649 20,800
2018/08/22 652 657 646 650 27,700
2018/08/21 678 678 650 652 43,400
2018/08/20 653 696 653 679 73,100
2018/08/17 648 651 640 651 58,000
2018/08/16 621 628 615 628 76,900
2018/08/15 618 625 609 625 347,800
2018/08/14 678 678 678 678 49,200
2018/08/13 828 828 828 828 22,400
2018/08/10 981 981 978 978 6,000
2018/08/09 982 983 980 981 3,500
2018/08/08 983 983 981 982 2,300
2018/08/07 979 983 978 983 5,400
2018/08/06 981 983 979 979 3,400
2018/08/03 982 983 980 981 8,900
2018/08/02 983 985 982 982 2,500
2018/08/01 984 985 983 983 3,400
2018/07/31 983 985 982 983 2,900
2018/07/30 989 989 983 986 4,700
2018/07/27 982 983 980 981 3,600
2018/07/26 980 984 980 980 4,300
2018/07/25 980 981 978 978 6,200
2018/07/24 981 983 977 981 5,900
2018/07/23 985 988 980 980 9,600
2018/07/20 981 984 979 983 4,700
2018/07/19 977 983 977 983 3,700
2018/07/18 976 978 975 977 7,400
2018/07/17 978 978 975 976 10,100
2018/07/13 982 982 979 979 7,700
2018/07/12 981 981 980 980 6,600
2018/07/11 985 986 980 981 14,300
2018/07/10 985 994 985 987 6,000
2018/07/09 988 990 983 984 9,100
2018/07/06 986 990 983 987 4,800
2018/07/05 990 990 982 982 14,600
2018/07/04 993 995 990 992 8,900
2018/07/03 997 1,000 993 993 11,000
2018/07/02 1,003 1,003 997 997 13,600
2018/06/29 997 1,001 997 1,000 13,300
2018/06/28 997 999 995 996 15,200
2018/06/27 982 1,005 982 997 71,900
2018/06/26 1,030 1,046 1,029 1,046 67,100
2018/06/25 1,037 1,039 1,035 1,035 32,600
2018/06/22 1,031 1,037 1,031 1,037 17,300
2018/06/21 1,038 1,039 1,032 1,036 23,300
2018/06/20 1,035 1,039 1,034 1,039 18,400
2018/06/19 1,038 1,039 1,036 1,039 11,200
2018/06/18 1,038 1,039 1,036 1,038 11,200
2018/06/15 1,037 1,040 1,035 1,038 16,900
2018/06/14 1,036 1,039 1,036 1,037 13,400
2018/06/13 1,041 1,041 1,039 1,039 13,800
2018/06/12 1,040 1,043 1,038 1,041 14,800
2018/06/11 1,037 1,040 1,036 1,039 20,800
2018/06/08 1,033 1,036 1,032 1,036 13,200
2018/06/07 1,032 1,034 1,032 1,033 7,100
2018/06/06 1,030 1,036 1,030 1,031 21,800
2018/06/05 1,030 1,030 1,027 1,029 10,500
2018/06/04 1,025 1,028 1,025 1,028 16,100
2018/06/01 1,023 1,027 1,022 1,025 9,200
2018/05/31 1,029 1,029 1,025 1,025 9,800
2018/05/30 1,022 1,027 1,021 1,026 13,700
2018/05/29 1,028 1,029 1,026 1,028 8,700
2018/05/28 1,028 1,028 1,024 1,028 15,400
2018/05/25 1,025 1,026 1,020 1,022 9,400
2018/05/24 1,022 1,025 1,022 1,025 5,400
2018/05/23 1,025 1,025 1,023 1,024 5,700
2018/05/22 1,025 1,026 1,024 1,024 6,100
2018/05/21 1,024 1,025 1,020 1,025 8,400
2018/05/18 1,021 1,022 1,017 1,018 8,500
2018/05/17 1,022 1,023 1,020 1,020 8,800
2018/05/16 1,023 1,024 1,022 1,022 4,400
2018/05/15 1,025 1,025 1,022 1,023 7,600
2018/05/14 1,022 1,025 1,022 1,025 9,900
2018/05/11 1,023 1,023 1,019 1,020 4,400
2018/05/10 1,019 1,020 1,016 1,018 5,300
2018/05/09 1,019 1,023 1,016 1,021 5,800
2018/05/08 1,014 1,020 1,014 1,016 6,300
2018/05/07 1,025 1,026 1,011 1,014 20,300
2018/05/02 1,021 1,023 1,019 1,023 12,800
2018/05/01 1,024 1,024 1,021 1,022 9,200
2018/04/27 1,024 1,024 1,021 1,022 7,200
2018/04/26 1,027 1,027 1,021 1,024 20,800
2018/04/25 1,017 1,020 1,017 1,020 9,900
2018/04/24 1,014 1,019 1,014 1,019 12,900
2018/04/23 1,011 1,017 1,011 1,013 20,000
2018/04/20 1,009 1,010 1,006 1,009 9,700
2018/04/19 1,002 1,008 1,002 1,008 9,400
2018/04/18 1,002 1,005 1,001 1,001 6,300
2018/04/17 1,004 1,005 1,000 1,001 14,400
2018/04/16 1,004 1,004 1,001 1,001 6,600
2018/04/13 1,001 1,003 1,001 1,001 4,200
2018/04/12 1,000 1,003 1,000 1,001 4,900
2018/04/11 1,003 1,005 1,000 1,000 6,600
2018/04/10 1,005 1,005 1,002 1,004 5,600
2018/04/09 1,005 1,005 1,002 1,005 8,000
2018/04/06 1,002 1,004 1,002 1,004 6,600
2018/04/05 1,004 1,005 1,000 1,000 9,100
2018/04/04 1,000 1,003 998 1,003 8,200
2018/04/03 999 1,000 997 999 11,100
2018/04/02 1,001 1,001 998 1,000 11,500
2018/03/30 998 1,001 998 999 14,300
2018/03/29 995 998 995 997 6,700
2018/03/28 982 994 982 994 11,600
2018/03/27 985 988 982 983 9,900
2018/03/26 980 982 979 979 12,600
2018/03/23 982 985 980 981 8,700
2018/03/22 990 992 985 985 12,300
2018/03/20 989 990 986 988 4,100
2018/03/19 990 990 986 989 7,400
2018/03/16 988 989 987 989 2,900
2018/03/15 984 987 984 987 5,500
2018/03/14 984 985 982 983 5,000
2018/03/13 984 987 982 983 7,400
2018/03/12 984 986 982 983 10,400
2018/03/09 981 985 981 984 5,600
2018/03/08 985 985 981 982 4,100
2018/03/07 981 986 981 985 3,800
2018/03/06 990 990 983 983 6,900
2018/03/05 990 990 981 984 5,400
2018/03/02 987 990 985 990 7,400
2018/03/01 993 994 990 990 4,100
2018/02/28 989 995 989 993 4,600
2018/02/27 990 992 986 990 5,200
2018/02/26 990 990 986 989 7,100
2018/02/23 990 990 981 985 6,800
2018/02/22 989 989 983 984 2,800
2018/02/21 985 989 985 988 6,300
2018/02/20 982 985 982 985 5,800
2018/02/19 979 982 977 980 6,200
2018/02/16 976 976 973 973 6,900
2018/02/15 973 975 971 972 7,300
2018/02/14 982 982 970 972 10,100
2018/02/13 981 985 978 979 12,300
2018/02/09 976 982 971 980 15,400
2018/02/08 981 991 981 985 4,500
2018/02/07 986 991 977 977 15,800
2018/02/06 984 986 960 971 63,200
2018/02/05 998 999 996 997 14,400
2018/02/02 999 1,001 999 1,000 4,500
2018/02/01 1,000 1,000 999 999 6,200
2018/01/31 997 999 997 998 5,900
2018/01/30 999 1,000 997 997 9,000
2018/01/29 1,000 1,000 998 1,000 6,900
2018/01/26 1,000 1,001 999 999 9,800
2018/01/25 998 1,000 998 999 8,100
2018/01/24 1,000 1,000 998 998 4,200
2018/01/23 1,000 1,001 998 998 12,500
2018/01/22 999 1,000 997 999 7,000
2018/01/19 1,000 1,000 997 998 5,300
2018/01/18 1,002 1,002 997 997 9,100
2018/01/17 999 1,001 998 1,001 18,400
2018/01/16 996 1,000 996 997 12,700
2018/01/15 995 999 995 996 11,400
2018/01/12 998 998 995 995 10,100
2018/01/11 999 999 995 996 10,900
2018/01/10 998 1,000 996 997 11,800
2018/01/09 999 999 995 997 25,300
2018/01/05 992 995 991 994 15,300
2018/01/04 992 993 990 991 22,900

このページの先頭へ