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
2020/12/30 239 248 238 246 19,700
2020/12/29 234 247 234 241 29,300
2020/12/28 250 251 242 247 50,700
2020/12/25 261 261 250 253 44,600
2020/12/24 270 272 262 262 33,400
2020/12/23 280 281 271 271 33,700
2020/12/22 297 297 286 286 40,300
2020/12/21 300 300 299 300 10,600
2020/12/18 300 300 299 299 9,100
2020/12/17 298 299 298 299 9,500
2020/12/16 299 300 298 298 9,800
2020/12/15 299 300 299 299 11,500
2020/12/14 299 300 299 300 7,100
2020/12/11 300 300 299 300 7,600
2020/12/10 299 300 299 300 6,300
2020/12/09 299 300 299 300 10,300
2020/12/08 299 300 299 299 7,700
2020/12/07 299 300 298 299 13,200
2020/12/04 300 300 299 299 8,700
2020/12/03 299 300 299 300 10,300
2020/12/02 299 300 299 299 9,400
2020/12/01 299 301 299 300 7,500
2020/11/30 300 301 299 299 7,100
2020/11/27 301 301 299 301 4,800
2020/11/26 299 301 299 301 7,100
2020/11/25 300 301 300 300 6,400
2020/11/24 300 301 299 300 6,800
2020/11/20 301 301 299 300 8,500
2020/11/19 300 301 300 301 6,200
2020/11/18 301 302 300 301 5,700
2020/11/17 300 302 300 301 12,900
2020/11/16 300 301 300 301 7,300
2020/11/13 301 302 300 301 5,000
2020/11/12 302 302 300 300 6,300
2020/11/11 300 303 300 302 8,600
2020/11/10 300 303 300 300 8,600
2020/11/09 300 301 300 300 5,900
2020/11/06 301 302 300 300 4,100
2020/11/05 302 302 300 301 1,800
2020/11/04 302 302 300 302 2,300
2020/11/02 301 302 301 301 3,100
2020/10/30 301 302 300 300 2,700
2020/10/29 300 303 300 301 2,800
2020/10/28 303 303 301 301 3,100
2020/10/27 301 302 300 301 3,400
2020/10/26 302 302 301 301 2,800
2020/10/23 301 304 301 302 2,900
2020/10/22 303 304 301 301 3,600
2020/10/21 304 304 302 303 3,400
2020/10/20 302 303 302 303 4,100
2020/10/19 301 303 301 301 2,300
2020/10/16 303 303 300 302 5,300
2020/10/15 302 303 300 301 5,400
2020/10/14 301 302 301 302 2,900
2020/10/13 302 303 301 302 3,400
2020/10/12 300 302 300 301 3,500
2020/10/09 301 303 301 301 4,600
2020/10/08 301 303 301 303 5,500
2020/10/07 303 303 301 301 5,800
2020/10/06 300 303 300 303 7,700
2020/10/05 300 301 299 299 5,500
2020/10/02 302 302 300 301 8,300
2020/09/30 300 302 300 301 7,800
2020/09/29 301 301 300 301 4,400
2020/09/28 299 301 299 301 5,300
2020/09/25 300 301 299 300 4,500
2020/09/24 300 302 300 301 5,900
2020/09/23 301 301 299 300 8,100
2020/09/18 300 301 299 301 7,900
2020/09/17 300 301 300 301 5,200
2020/09/16 300 301 300 300 5,300
2020/09/15 300 301 299 300 6,100
2020/09/14 301 301 299 299 7,600
2020/09/11 300 301 300 301 11,500
2020/09/10 302 303 300 300 5,500
2020/09/09 301 302 301 301 6,500
2020/09/08 302 303 301 302 4,700
2020/09/07 302 304 302 302 6,600
2020/09/04 301 305 301 302 6,400
2020/09/03 301 303 301 303 4,300
2020/09/02 301 305 301 303 3,900
2020/09/01 301 305 301 303 3,400
2020/08/31 303 305 301 305 7,500
2020/08/28 305 306 302 303 3,900
2020/08/27 307 308 303 305 5,700
2020/08/26 307 308 304 305 5,400
2020/08/25 305 307 304 304 3,500
2020/08/24 306 306 303 305 4,300
2020/08/21 307 307 304 307 3,400
2020/08/20 303 306 303 305 2,600
2020/08/19 305 306 303 305 2,700
2020/08/18 304 309 303 306 3,900
2020/08/17 305 310 303 309 5,300
2020/08/14 305 308 302 308 6,800
2020/08/13 305 305 301 305 5,400
2020/08/12 311 311 307 307 5,800
2020/08/11 300 305 300 303 4,900
2020/08/07 309 309 302 302 2,100
2020/08/06 310 310 299 301 5,000
2020/08/05 299 300 293 296 2,700
2020/08/04 299 299 293 296 2,800
2020/08/03 290 296 290 293 4,800
2020/07/31 302 302 289 290 7,500
2020/07/30 310 311 301 302 5,600
2020/07/29 310 312 307 308 3,000
2020/07/28 310 313 310 310 1,200
2020/07/27 312 313 310 310 5,300
2020/07/22 310 314 310 313 3,700
2020/07/21 311 313 310 312 8,200
2020/07/20 316 316 313 316 3,100
2020/07/17 319 319 316 316 1,100
2020/07/16 319 319 315 319 1,900
2020/07/15 316 317 314 315 3,200
2020/07/14 316 321 315 315 4,200
2020/07/13 313 316 313 316 4,100
2020/07/10 317 320 314 314 4,500
2020/07/09 321 322 317 317 6,500
2020/07/08 325 334 320 324 6,300
2020/07/07 320 325 320 325 5,000
2020/07/06 316 320 314 318 7,900
2020/07/03 317 324 314 316 11,900
2020/07/02 335 337 327 327 10,100
2020/07/01 350 350 340 340 6,700
2020/06/30 358 359 351 351 6,500
2020/06/29 370 371 358 358 25,800
2020/06/26 390 392 388 388 21,000
2020/06/25 390 390 387 390 11,600
2020/06/24 392 393 391 391 5,200
2020/06/23 397 397 392 392 7,100
2020/06/22 397 397 393 395 9,500
2020/06/19 390 394 390 394 6,600
2020/06/18 388 394 388 392 7,300
2020/06/17 386 392 385 391 6,000
2020/06/16 395 396 387 389 10,600
2020/06/15 386 397 386 387 23,900
2020/06/12 357 398 357 383 104,400
2020/06/11 360 364 359 360 6,300
2020/06/10 354 359 353 359 5,600
2020/06/09 354 358 353 356 13,300
2020/06/08 352 354 351 353 12,600
2020/06/05 349 350 348 349 3,700
2020/06/04 354 354 346 348 12,900
2020/06/03 345 350 342 349 11,100
2020/06/02 340 347 340 345 10,200
2020/06/01 337 339 335 338 7,800
2020/05/29 335 339 333 337 6,700
2020/05/28 340 343 336 336 10,100
2020/05/27 348 348 335 339 11,300
2020/05/26 347 348 337 339 13,000
2020/05/25 333 334 331 334 13,300
2020/05/22 332 332 324 326 13,100
2020/05/21 334 334 328 331 3,900
2020/05/20 328 328 321 326 6,800
2020/05/19 324 328 320 320 6,200
2020/05/18 317 319 315 316 4,500
2020/05/15 330 330 315 317 8,500
2020/05/14 333 333 329 330 3,200
2020/05/13 333 333 328 330 7,400
2020/05/12 354 364 333 333 40,100
2020/05/11 298 316 297 314 18,000
2020/05/08 290 294 289 294 7,700
2020/05/07 287 290 287 288 4,800
2020/05/01 289 290 288 289 4,800
2020/04/30 288 289 286 289 4,600
2020/04/28 286 286 281 285 10,200
2020/04/27 277 279 276 277 3,900
2020/04/24 276 276 271 274 3,500
2020/04/23 276 276 271 272 4,600
2020/04/22 278 278 270 271 5,500
2020/04/21 285 285 278 280 8,500
2020/04/20 275 278 275 277 8,200
2020/04/17 268 271 265 271 6,500
2020/04/16 269 269 263 265 12,500
2020/04/15 251 259 251 256 9,500
2020/04/14 249 253 248 250 3,300
2020/04/13 250 252 245 249 8,200
2020/04/10 248 249 243 244 5,200
2020/04/09 239 248 238 248 6,700
2020/04/08 238 244 234 238 11,900
2020/04/07 237 238 232 233 8,500
2020/04/06 218 234 215 231 15,200
2020/04/03 245 246 226 226 23,700
2020/04/02 252 254 250 250 9,400
2020/04/01 254 255 250 250 8,500
2020/03/31 275 275 255 255 9,500
2020/03/30 255 260 250 254 16,900
2020/03/27 273 276 263 263 11,800
2020/03/26 279 279 260 263 8,200
2020/03/25 263 271 257 268 16,300
2020/03/24 241 248 241 247 8,500
2020/03/23 244 244 235 239 13,500
2020/03/19 235 238 231 238 7,600
2020/03/18 228 238 228 231 14,500
2020/03/17 208 229 208 226 16,300
2020/03/16 226 229 214 224 35,000
2020/03/13 229 230 220 226 32,500
2020/03/12 268 269 251 257 14,700
2020/03/11 281 284 274 274 10,900
2020/03/10 256 278 241 278 36,600
2020/03/09 297 297 275 276 26,300
2020/03/06 310 318 300 300 24,100
2020/03/05 320 368 316 318 113,300
2020/03/04 311 318 302 304 74,800
2020/03/03 295 367 295 335 233,500
2020/03/02 271 294 271 287 27,900
2020/02/28 283 288 271 271 68,600
2020/02/27 351 353 323 323 34,600
2020/02/26 359 360 351 351 14,900
2020/02/25 361 369 358 362 16,100
2020/02/21 378 378 370 372 14,300
2020/02/20 378 379 374 374 22,200
2020/02/19 380 385 378 378 27,200
2020/02/18 389 389 380 380 29,700
2020/02/17 397 397 388 391 28,900
2020/02/14 400 401 397 397 9,500
2020/02/13 399 401 399 400 6,300
2020/02/12 400 400 399 399 4,000
2020/02/10 399 400 399 400 6,600
2020/02/07 401 402 399 400 5,600
2020/02/06 402 402 400 401 6,500
2020/02/05 400 403 400 401 2,400
2020/02/04 401 402 399 401 2,200
2020/02/03 400 401 399 401 6,400
2020/01/31 400 402 400 400 3,300
2020/01/30 401 402 400 400 8,500
2020/01/29 401 405 401 402 4,000
2020/01/28 401 402 400 400 4,300
2020/01/27 405 406 401 401 12,700
2020/01/24 407 409 405 405 3,200
2020/01/23 407 408 406 407 7,500
2020/01/22 409 409 407 408 4,100
2020/01/21 409 409 407 409 7,100
2020/01/20 406 407 406 407 3,700
2020/01/17 408 409 406 406 4,500
2020/01/16 409 410 408 408 5,500
2020/01/15 409 410 408 408 5,300
2020/01/14 408 410 407 408 6,400
2020/01/10 407 409 407 408 3,500
2020/01/09 408 410 407 407 5,400
2020/01/08 410 410 406 407 5,200
2020/01/07 406 409 406 409 6,000
2020/01/06 406 409 405 406 9,000

このページの先頭へ