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
2012/12/28 1,850 1,920 1,850 1,900 5,800
2012/12/27 1,885 1,920 1,885 1,920 1,700
2012/12/26 1,825 1,875 1,820 1,875 3,800
2012/12/25 1,865 1,870 1,803 1,865 2,300
2012/12/21 1,888 1,888 1,830 1,850 2,500
2012/12/20 1,841 1,880 1,802 1,840 4,400
2012/12/19 1,831 1,832 1,801 1,830 1,300
2012/12/18 1,817 1,828 1,811 1,811 1,400
2012/12/17 1,828 1,860 1,807 1,807 3,400
2012/12/14 1,810 1,828 1,810 1,813 1,000
2012/12/13 1,788 1,804 1,788 1,801 500
2012/12/12 1,787 1,800 1,787 1,797 1,400
2012/12/11 1,782 1,782 1,770 1,770 700
2012/12/10 1,808 1,830 1,790 1,790 2,600
2012/12/07 1,842 1,889 1,784 1,810 7,500
2012/12/06 1,950 1,950 1,837 1,890 1,100
2012/12/05 2,020 2,120 1,860 1,950 11,300
2012/12/04 1,890 2,090 1,890 2,000 8,600
2012/12/03 1,780 1,870 1,780 1,870 2,000
2012/11/30 1,763 1,780 1,763 1,780 200
2012/11/29 1,780 1,780 1,780 1,780 100
2012/11/27 1,800 1,800 1,800 1,800 700
2012/11/26 1,800 1,800 1,800 1,800 300
2012/11/21 1,760 1,800 1,760 1,800 400
2012/11/19 1,805 1,805 1,800 1,800 3,000
2012/11/16 1,799 1,800 1,799 1,800 900
2012/11/14 1,788 1,788 1,788 1,788 100
2012/11/09 1,800 2,000 1,760 1,788 600
2012/11/08 1,758 1,760 1,758 1,760 800
2012/11/02 1,758 1,758 1,758 1,758 100
2012/11/01 1,738 1,738 1,738 1,738 500
2012/10/29 1,738 1,738 1,738 1,738 600
2012/10/19 1,708 1,738 1,708 1,738 200
2012/10/18 1,748 1,748 1,748 1,748 100
2012/10/12 1,699 1,748 1,699 1,748 600
2012/10/09 1,728 1,728 1,728 1,728 100
2012/10/05 1,700 1,700 1,700 1,700 100
2012/10/03 1,670 1,700 1,670 1,700 500
2012/10/01 1,748 1,748 1,748 1,748 400
2012/09/28 1,748 1,748 1,748 1,748 400
2012/09/27 1,748 1,748 1,748 1,748 700
2012/09/26 1,700 1,748 1,700 1,748 1,700
2012/09/25 1,700 1,700 1,700 1,700 300
2012/09/24 1,750 1,750 1,700 1,749 400
2012/09/20 1,750 1,750 1,750 1,750 100
2012/09/14 1,760 1,760 1,760 1,760 100
2012/09/12 1,758 1,758 1,758 1,758 1,000
2012/09/07 1,760 1,760 1,760 1,760 100
2012/09/06 1,720 1,720 1,720 1,720 200
2012/09/05 1,720 1,720 1,720 1,720 200
2012/09/03 1,798 1,798 1,798 1,798 400
2012/08/27 1,798 1,798 1,798 1,798 700
2012/08/24 1,760 1,798 1,760 1,798 200
2012/08/13 1,750 1,800 1,750 1,800 400
2012/08/07 1,800 1,800 1,800 1,800 300
2012/08/01 1,850 1,850 1,840 1,840 500
2012/07/27 1,840 1,840 1,840 1,840 600
2012/07/26 1,800 1,840 1,800 1,840 300
2012/07/25 1,850 1,850 1,850 1,850 100
2012/07/17 1,820 1,920 1,820 1,920 300
2012/07/02 1,940 1,940 1,940 1,940 2,600
2012/06/27 1,940 1,940 1,940 1,940 500
2012/06/19 1,940 1,940 1,940 1,940 800
2012/06/13 1,940 1,940 1,940 1,940 1,000
2012/06/07 1,940 1,940 1,940 1,940 300
2012/06/06 1,940 1,940 1,940 1,940 500
2012/06/01 1,950 1,950 1,950 1,950 400
2012/05/28 1,950 1,950 1,950 1,950 700
2012/05/16 1,960 1,960 1,960 1,960 1,000
2012/05/14 1,940 1,940 1,940 1,940 500
2012/05/09 1,940 1,940 1,940 1,940 800
2012/05/08 1,930 1,930 1,930 1,930 200
2012/05/01 1,930 1,930 1,930 1,930 300
2012/04/27 1,930 1,930 1,930 1,930 600
2012/04/26 1,920 1,930 1,920 1,930 600
2012/04/24 1,900 1,900 1,860 1,880 600
2012/04/17 1,930 1,930 1,900 1,900 1,600
2012/04/11 1,930 1,930 1,930 1,930 600
2012/04/06 1,960 1,960 1,960 1,960 1,000
2012/04/03 1,977 1,977 1,977 1,977 400
2012/04/02 1,977 1,977 1,977 1,977 100
2012/03/30 1,910 1,930 1,900 1,930 300
2012/03/29 1,988 1,988 1,881 1,985 700
2012/03/28 1,901 1,980 1,901 1,980 500
2012/03/27 1,979 1,980 1,979 1,980 700
2012/03/23 1,995 1,995 1,980 1,980 1,000
2012/03/22 1,970 1,990 1,970 1,990 4,000
2012/03/21 1,990 1,990 1,990 1,990 100
2012/03/19 1,970 1,990 1,970 1,970 1,600
2012/03/16 1,970 1,970 1,970 1,970 100
2012/03/15 1,930 1,945 1,900 1,945 700
2012/03/14 1,852 1,930 1,852 1,930 900
2012/03/13 1,852 1,852 1,852 1,852 500
2012/03/09 1,910 1,910 1,910 1,910 500
2012/03/08 1,825 1,825 1,825 1,825 200
2012/03/07 1,819 1,850 1,819 1,850 3,600
2012/03/06 1,819 1,819 1,819 1,819 400
2012/03/05 1,819 1,819 1,819 1,819 100
2012/02/29 1,770 1,770 1,770 1,770 300
2012/02/28 1,790 1,790 1,790 1,790 400
2012/02/27 1,790 1,800 1,790 1,790 2,900
2012/02/20 1,790 1,790 1,790 1,790 300
2012/02/16 1,690 1,790 1,690 1,790 200
2012/02/15 1,809 1,809 1,809 1,809 100
2012/02/14 1,681 1,761 1,681 1,761 300
2012/02/13 1,800 1,800 1,800 1,800 100
2012/02/07 1,860 1,860 1,860 1,860 100
2012/02/06 1,900 1,900 1,850 1,850 400
2012/02/03 1,795 1,795 1,795 1,795 100
2012/02/02 1,670 1,675 1,670 1,675 500
2012/02/01 1,671 1,671 1,670 1,670 7,600
2012/01/31 1,661 1,670 1,661 1,670 300
2012/01/30 1,621 1,621 1,621 1,621 100
2012/01/27 1,670 1,670 1,621 1,621 1,100
2012/01/25 1,670 1,670 1,670 1,670 100
2012/01/24 1,660 1,660 1,660 1,660 200
2012/01/23 1,618 1,630 1,618 1,630 200
2012/01/20 1,615 1,615 1,615 1,615 100
2012/01/17 1,575 1,575 1,575 1,575 200
2012/01/16 1,552 1,575 1,552 1,575 1,000
2012/01/12 1,599 1,599 1,599 1,599 100
2012/01/11 1,600 1,600 1,600 1,600 200
2012/01/10 1,600 1,600 1,600 1,600 100
2012/01/06 1,628 1,628 1,628 1,628 100
2012/01/05 1,632 1,632 1,592 1,592 300
2012/01/04 1,633 1,633 1,633 1,633 700

このページの先頭へ