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

サンコーテクノ(3435)の株価時系列情報

サンコーテクノ(3435)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
2007/12/28 1,655 1,660 1,653 1,655 1,500
2007/12/27 1,690 1,690 1,680 1,680 1,800
2007/12/26 1,690 1,690 1,690 1,690 100
2007/12/25 1,680 1,680 1,680 1,680 900
2007/12/21 1,665 1,680 1,665 1,680 1,300
2007/12/20 1,680 1,685 1,665 1,665 1,600
2007/12/19 1,680 1,680 1,680 1,680 1,500
2007/12/18 1,680 1,680 1,650 1,655 3,100
2007/12/17 1,680 1,680 1,679 1,680 1,500
2007/12/14 1,680 1,680 1,661 1,661 1,000
2007/12/13 1,680 1,680 1,670 1,670 2,400
2007/12/12 1,685 1,685 1,675 1,680 1,700
2007/12/11 1,680 1,690 1,675 1,675 1,600
2007/12/10 1,680 1,680 1,680 1,680 3,000
2007/12/07 1,672 1,700 1,672 1,680 4,300
2007/12/06 1,680 1,680 1,680 1,680 1,700
2007/12/05 1,680 1,680 1,680 1,680 300
2007/12/04 1,680 1,680 1,670 1,670 1,800
2007/12/03 1,666 1,680 1,666 1,680 2,400
2007/11/30 1,670 1,670 1,665 1,665 200
2007/11/29 1,680 1,680 1,665 1,665 400
2007/11/28 1,700 1,700 1,685 1,685 500
2007/11/27 1,681 1,681 1,680 1,680 3,400
2007/11/26 1,680 1,680 1,680 1,680 100
2007/11/22 1,720 1,720 1,670 1,670 700
2007/11/21 1,690 1,700 1,690 1,700 300
2007/11/19 1,739 1,740 1,690 1,690 1,600
2007/11/16 1,740 1,750 1,734 1,740 1,100
2007/11/15 1,780 1,780 1,780 1,780 100
2007/11/14 1,780 1,800 1,780 1,780 900
2007/11/13 1,900 1,900 1,900 1,900 200
2007/11/12 1,934 1,934 1,900 1,900 2,800
2007/11/09 1,934 1,950 1,901 1,934 500
2007/11/08 1,934 1,934 1,934 1,934 300
2007/11/07 1,932 1,932 1,932 1,932 100
2007/11/02 1,951 1,953 1,951 1,953 200
2007/11/01 2,000 2,010 1,998 2,000 800
2007/10/31 1,970 2,000 1,970 2,000 400
2007/10/30 1,970 1,970 1,970 1,970 1,100
2007/10/29 1,951 1,970 1,951 1,970 200
2007/10/26 1,950 1,950 1,950 1,950 500
2007/10/25 1,940 1,940 1,940 1,940 300
2007/10/24 2,040 2,090 2,040 2,090 500
2007/10/23 2,000 2,040 2,000 2,040 600
2007/10/19 2,000 2,000 2,000 2,000 300
2007/10/18 1,951 2,000 1,951 2,000 500
2007/10/17 1,989 1,989 1,951 1,951 300
2007/10/16 1,942 2,000 1,942 1,974 500
2007/10/15 1,930 1,930 1,930 1,930 400
2007/10/12 2,080 2,080 2,080 2,080 400
2007/10/10 2,165 2,165 2,165 2,165 100
2007/10/09 2,115 2,150 2,115 2,150 300
2007/10/05 2,110 2,145 2,110 2,110 400
2007/10/04 2,145 2,150 2,145 2,150 800
2007/10/03 2,140 2,160 2,140 2,160 300
2007/10/02 2,120 2,140 2,100 2,140 900
2007/10/01 2,025 2,100 2,025 2,100 800
2007/09/28 2,000 2,000 2,000 2,000 100
2007/09/27 1,960 1,993 1,960 1,993 400
2007/09/25 1,960 1,960 1,960 1,960 100
2007/09/21 1,941 1,941 1,900 1,900 600
2007/09/20 1,942 1,942 1,942 1,942 200
2007/09/18 1,933 1,933 1,933 1,933 200
2007/09/13 1,935 1,995 1,935 1,995 400
2007/09/12 2,000 2,000 2,000 2,000 600
2007/09/11 1,932 1,991 1,932 1,991 300
2007/09/10 2,000 2,000 2,000 2,000 500
2007/09/07 2,085 2,085 2,010 2,010 200
2007/09/04 2,100 2,100 2,100 2,100 600
2007/09/03 2,100 2,100 2,100 2,100 600
2007/08/29 2,035 2,035 2,000 2,000 2,900
2007/08/27 2,030 2,030 2,030 2,030 300
2007/08/24 2,020 2,020 2,005 2,020 1,100
2007/08/23 2,025 2,060 2,010 2,060 1,200
2007/08/22 2,100 2,100 2,045 2,045 200
2007/08/21 2,130 2,130 2,130 2,130 100
2007/08/20 2,160 2,160 2,160 2,160 200
2007/08/16 2,115 2,130 2,115 2,115 600
2007/08/15 2,195 2,195 2,110 2,125 1,400
2007/08/14 2,200 2,275 2,200 2,275 300
2007/08/13 2,200 2,200 2,200 2,200 300
2007/08/09 2,230 2,230 2,220 2,220 400
2007/08/08 2,270 2,270 2,230 2,230 600
2007/08/07 2,310 2,350 2,310 2,310 400
2007/08/06 2,250 2,250 2,250 2,250 100
2007/08/01 2,300 2,300 2,250 2,260 1,000
2007/07/30 2,335 2,395 2,335 2,335 2,500
2007/07/27 2,370 2,370 2,335 2,335 300
2007/07/26 2,390 2,390 2,330 2,330 900
2007/07/25 2,410 2,410 2,360 2,410 300
2007/07/24 2,420 2,420 2,420 2,420 800
2007/07/23 2,330 2,330 2,260 2,260 1,700
2007/07/20 2,355 2,355 2,310 2,310 1,200
2007/07/19 2,395 2,395 2,350 2,355 1,000
2007/07/18 2,400 2,400 2,400 2,400 2,100
2007/07/17 2,455 2,455 2,450 2,450 1,100
2007/07/13 2,460 2,470 2,405 2,405 1,300
2007/07/09 2,430 2,450 2,420 2,420 1,100
2007/07/05 2,450 2,500 2,450 2,460 400
2007/07/04 2,500 2,500 2,500 2,500 1,000
2007/07/03 2,500 2,520 2,500 2,500 600
2007/07/02 2,540 2,540 2,435 2,435 300
2007/06/29 2,430 2,430 2,430 2,430 200
2007/06/27 2,570 2,570 2,560 2,560 1,400
2007/06/21 2,500 2,565 2,500 2,565 300
2007/06/18 2,575 2,575 2,575 2,575 100
2007/06/14 2,525 2,525 2,525 2,525 100
2007/06/12 2,585 2,585 2,585 2,585 400
2007/06/11 2,550 2,550 2,550 2,550 200
2007/06/08 2,450 2,450 2,450 2,450 4,000
2007/06/07 2,380 2,450 2,380 2,450 600
2007/06/06 2,450 2,450 2,450 2,450 600
2007/06/04 2,550 2,550 2,550 2,550 100
2007/06/01 2,500 2,550 2,500 2,550 1,000
2007/05/31 2,500 2,500 2,500 2,500 1,200
2007/05/30 2,555 2,555 2,555 2,555 1,100
2007/05/29 2,580 2,580 2,555 2,555 3,500
2007/05/28 2,600 2,600 2,600 2,600 300
2007/05/25 2,450 2,450 2,450 2,450 100
2007/05/22 2,550 2,600 2,550 2,600 1,000
2007/05/21 2,550 2,600 2,550 2,600 1,100
2007/05/18 2,520 2,550 2,510 2,510 1,000
2007/05/17 2,370 2,370 2,350 2,360 800
2007/05/16 2,400 2,400 2,400 2,400 500
2007/05/15 2,400 2,400 2,400 2,400 400
2007/05/14 2,400 2,400 2,400 2,400 300
2007/05/11 2,395 2,400 2,395 2,400 300
2007/05/10 2,400 2,400 2,400 2,400 100
2007/05/08 2,450 2,450 2,450 2,450 100
2007/05/07 2,450 2,450 2,400 2,400 700
2007/05/01 2,495 2,495 2,495 2,495 1,100
2007/04/27 2,550 2,550 2,455 2,495 800
2007/04/25 2,450 2,500 2,450 2,500 1,100
2007/04/23 2,430 2,460 2,430 2,450 700
2007/04/20 2,500 2,500 2,380 2,460 900
2007/04/19 2,500 2,500 2,500 2,500 500
2007/04/18 2,450 2,450 2,420 2,450 1,000
2007/04/17 2,580 2,580 2,425 2,425 300
2007/04/13 2,460 2,460 2,415 2,415 300
2007/04/12 2,500 2,500 2,500 2,500 100
2007/04/11 2,500 2,500 2,500 2,500 200
2007/04/10 2,450 2,485 2,445 2,485 400
2007/04/09 2,450 2,450 2,450 2,450 100
2007/04/06 2,370 2,455 2,370 2,445 1,500
2007/04/05 2,450 2,450 2,450 2,450 100
2007/04/04 2,590 2,590 2,450 2,490 1,200
2007/04/03 2,600 2,600 2,600 2,600 100
2007/04/02 2,600 2,600 2,600 2,600 100
2007/03/30 2,650 2,650 2,650 2,650 200
2007/03/28 2,670 2,670 2,670 2,670 700
2007/03/27 2,750 2,750 2,670 2,670 1,100
2007/03/27 1 -> 2.00 分割
2007/03/26 5,400 5,400 5,390 5,400 900
2007/03/23 5,390 5,390 5,380 5,390 700
2007/03/22 5,260 5,400 5,260 5,390 1,000
2007/03/20 5,150 5,280 5,150 5,270 800
2007/03/19 5,150 5,150 5,150 5,150 200
2007/03/16 5,180 5,180 5,100 5,100 400
2007/03/15 5,100 5,100 5,100 5,100 800
2007/03/14 5,180 5,180 5,000 5,000 1,000
2007/03/13 5,200 5,200 5,200 5,200 100
2007/03/12 4,990 5,210 4,990 5,210 200
2007/03/09 5,190 5,200 5,190 5,190 500
2007/03/08 5,010 5,110 5,010 5,110 300
2007/03/06 4,800 4,850 4,800 4,850 300
2007/03/02 4,910 4,910 4,900 4,910 300
2007/02/28 5,000 5,000 4,950 4,950 1,800
2007/02/27 5,020 5,020 5,010 5,010 700
2007/02/26 4,980 5,050 4,950 5,010 800
2007/02/23 5,060 5,060 5,000 5,000 500
2007/02/22 5,100 5,100 5,100 5,100 400
2007/02/21 5,050 5,050 5,050 5,050 100
2007/02/20 5,150 5,150 5,100 5,100 500
2007/02/19 5,150 5,200 5,150 5,190 500
2007/02/16 5,000 5,200 5,000 5,050 4,000
2007/02/15 5,100 5,100 5,100 5,100 2,400
2007/02/14 4,580 4,580 4,580 4,580 100
2007/02/13 4,640 4,640 4,570 4,570 1,100
2007/02/08 4,760 4,760 4,760 4,760 200
2007/02/07 4,860 4,860 4,760 4,760 500
2007/02/06 4,850 4,850 4,850 4,850 200
2007/02/05 4,900 4,900 4,850 4,850 300
2007/02/02 5,000 5,000 4,850 4,850 1,800
2007/02/01 4,960 5,090 4,960 5,090 400
2007/01/31 5,290 5,290 5,110 5,110 200
2007/01/29 5,300 5,300 5,300 5,300 500
2007/01/26 5,330 5,330 5,250 5,300 800
2007/01/25 5,340 5,340 5,270 5,300 3,100
2007/01/24 5,310 5,350 5,300 5,350 400
2007/01/23 5,200 5,300 5,200 5,300 3,300
2007/01/22 5,090 5,200 5,050 5,200 2,600
2007/01/19 5,100 5,100 5,000 5,000 600
2007/01/18 4,900 4,990 4,900 4,990 1,000
2007/01/17 4,750 4,800 4,700 4,800 2,100
2007/01/16 4,690 4,720 4,690 4,720 1,800
2007/01/15 4,610 4,700 4,610 4,700 300
2007/01/12 4,550 4,600 4,550 4,600 300
2007/01/11 4,620 4,620 4,600 4,600 200
2007/01/10 4,710 4,720 4,620 4,620 400
2007/01/09 4,720 4,720 4,720 4,720 200
2007/01/05 4,630 4,720 4,620 4,720 1,000

このページの先頭へ