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
2013/12/30 1,844 1,915 1,844 1,912 17,200
2013/12/27 1,800 1,845 1,794 1,844 12,700
2013/12/26 1,740 1,794 1,710 1,794 14,200
2013/12/25 1,685 1,740 1,685 1,710 9,300
2013/12/24 1,775 1,775 1,670 1,685 17,200
2013/12/20 1,681 1,699 1,681 1,695 6,700
2013/12/19 1,690 1,743 1,671 1,679 5,400
2013/12/18 1,715 1,715 1,681 1,700 1,300
2013/12/17 1,661 1,700 1,661 1,675 8,900
2013/12/16 1,685 1,685 1,673 1,675 3,400
2013/12/13 1,697 1,697 1,683 1,685 6,800
2013/12/12 1,715 1,715 1,668 1,685 3,500
2013/12/11 1,720 1,748 1,715 1,725 5,600
2013/12/10 1,722 1,750 1,702 1,749 11,400
2013/12/09 1,787 1,788 1,735 1,760 5,300
2013/12/06 1,784 1,788 1,750 1,776 2,600
2013/12/05 1,724 1,782 1,716 1,782 22,000
2013/12/04 1,720 1,724 1,704 1,715 5,500
2013/12/03 1,721 1,724 1,710 1,720 9,800
2013/12/02 1,720 1,730 1,702 1,721 12,500
2013/11/29 1,730 1,730 1,710 1,724 12,100
2013/11/28 1,705 1,720 1,640 1,698 16,000
2013/11/27 1,719 1,719 1,658 1,685 7,900
2013/11/26 1,700 1,700 1,672 1,686 3,800
2013/11/25 1,658 1,734 1,658 1,725 12,900
2013/11/22 1,651 1,697 1,651 1,695 5,700
2013/11/21 1,657 1,699 1,654 1,660 9,300
2013/11/20 1,644 1,695 1,644 1,695 3,500
2013/11/19 1,689 1,689 1,644 1,646 2,600
2013/11/18 1,699 1,723 1,666 1,667 12,800
2013/11/15 1,700 1,700 1,641 1,660 33,800
2013/11/14 1,619 1,735 1,619 1,715 18,300
2013/11/13 1,619 1,638 1,600 1,619 1,900
2013/11/12 1,565 1,590 1,561 1,590 6,500
2013/11/11 1,621 1,621 1,560 1,560 5,500
2013/11/08 1,606 1,640 1,606 1,627 5,900
2013/11/07 1,675 1,675 1,655 1,655 800
2013/11/06 1,700 1,700 1,649 1,675 4,200
2013/11/05 1,627 1,700 1,627 1,690 2,700
2013/11/01 1,665 1,690 1,630 1,630 4,500
2013/10/31 1,720 1,720 1,665 1,665 5,300
2013/10/30 1,706 1,737 1,706 1,711 6,300
2013/10/29 1,708 1,735 1,700 1,727 3,200
2013/10/28 1,750 1,759 1,738 1,738 5,700
2013/10/25 1,726 1,770 1,726 1,744 2,500
2013/10/24 1,730 1,770 1,730 1,740 8,200
2013/10/23 1,790 1,790 1,736 1,746 9,200
2013/10/22 1,819 1,829 1,766 1,800 13,600
2013/10/21 1,757 1,830 1,720 1,800 34,400
2013/10/18 1,694 1,750 1,680 1,717 15,200
2013/10/17 1,651 1,690 1,650 1,685 15,400
2013/10/16 1,550 1,640 1,540 1,639 11,000
2013/10/15 1,589 1,600 1,565 1,570 6,800
2013/10/11 1,529 1,595 1,529 1,590 7,900
2013/10/10 1,512 1,547 1,511 1,525 3,100
2013/10/09 1,507 1,539 1,491 1,538 4,000
2013/10/08 1,542 1,547 1,502 1,547 500
2013/10/07 1,478 1,550 1,458 1,550 6,900
2013/10/04 1,541 1,553 1,410 1,518 10,800
2013/10/03 1,500 1,550 1,470 1,520 11,000
2013/10/02 1,570 1,570 1,510 1,515 2,400
2013/10/01 1,590 1,590 1,530 1,580 3,500
2013/09/30 1,570 1,600 1,546 1,590 9,100
2013/09/27 1,584 1,585 1,570 1,570 9,700
2013/09/26 1,577 1,585 1,510 1,545 9,100
2013/09/26 1 -> 2.00 分割
2013/09/25 3,100 3,180 3,000 3,165 7,700
2013/09/24 3,020 3,100 3,000 3,070 8,600
2013/09/20 3,070 3,090 3,060 3,090 3,500
2013/09/19 3,100 3,110 3,055 3,090 11,400
2013/09/18 3,150 3,180 3,070 3,135 19,700
2013/09/17 3,035 3,150 3,000 3,080 17,700
2013/09/13 2,830 3,100 2,741 2,940 19,300
2013/09/12 2,770 2,780 2,750 2,780 1,400
2013/09/11 2,800 2,840 2,740 2,770 4,200
2013/09/10 2,800 2,815 2,750 2,800 4,800
2013/09/09 2,700 2,796 2,650 2,693 4,900
2013/09/06 2,600 2,600 2,510 2,510 500
2013/09/05 2,700 2,700 2,550 2,590 7,400
2013/09/04 2,536 2,545 2,536 2,545 200
2013/09/03 2,498 2,530 2,498 2,530 2,200
2013/09/02 2,498 2,498 2,498 2,498 100
2013/08/30 2,458 2,458 2,458 2,458 300
2013/08/29 2,498 2,498 2,458 2,458 500
2013/08/28 2,498 2,498 2,451 2,498 1,100
2013/08/27 2,462 2,509 2,462 2,509 900
2013/08/26 2,462 2,462 2,462 2,462 500
2013/08/23 2,440 2,460 2,440 2,460 800
2013/08/22 2,451 2,460 2,450 2,460 1,000
2013/08/20 2,455 2,510 2,450 2,450 1,200
2013/08/19 2,500 2,500 2,490 2,490 300
2013/08/16 2,459 2,500 2,440 2,500 1,300
2013/08/15 2,579 2,579 2,440 2,460 3,100
2013/08/14 2,519 2,529 2,502 2,529 2,400
2013/08/13 2,518 2,595 2,480 2,569 3,500
2013/08/12 2,386 2,690 2,380 2,468 14,400
2013/08/09 2,384 2,479 2,384 2,400 1,900
2013/08/08 2,400 2,480 2,400 2,480 1,200
2013/08/07 2,500 2,500 2,450 2,450 700
2013/08/06 2,445 2,550 2,445 2,501 1,000
2013/08/05 2,420 2,469 2,420 2,465 3,700
2013/08/02 2,355 2,420 2,355 2,420 1,000
2013/08/01 2,384 2,390 2,355 2,355 2,400
2013/07/31 2,383 2,384 2,383 2,384 300
2013/07/30 2,500 2,500 2,380 2,382 3,300
2013/07/29 2,520 2,550 2,440 2,550 5,300
2013/07/26 2,517 2,558 2,517 2,520 1,400
2013/07/25 2,580 2,580 2,515 2,520 1,100
2013/07/24 2,580 2,601 2,580 2,590 700
2013/07/23 2,600 2,630 2,600 2,620 1,200
2013/07/22 2,580 2,619 2,553 2,553 400
2013/07/19 2,551 2,555 2,501 2,548 2,500
2013/07/18 2,630 2,630 2,560 2,580 1,400
2013/07/17 2,620 2,620 2,600 2,600 600
2013/07/16 2,700 2,700 2,600 2,670 1,600
2013/07/12 2,670 2,670 2,670 2,670 100
2013/07/11 2,730 2,730 2,730 2,730 100
2013/07/10 2,725 2,740 2,725 2,730 800
2013/07/09 2,680 2,725 2,650 2,725 600
2013/07/08 2,680 2,700 2,680 2,680 1,400
2013/07/05 2,630 2,680 2,599 2,620 1,500
2013/07/04 2,640 2,640 2,590 2,590 400
2013/07/03 2,650 2,690 2,590 2,590 1,200
2013/07/02 2,640 2,650 2,570 2,650 1,300
2013/07/01 2,540 2,620 2,500 2,619 1,400
2013/06/28 2,498 2,540 2,498 2,540 1,800
2013/06/27 2,401 2,437 2,385 2,435 2,000
2013/06/26 2,530 2,530 2,401 2,401 2,600
2013/06/25 2,455 2,600 2,455 2,510 5,200
2013/06/24 2,700 2,700 2,655 2,655 800
2013/06/21 2,645 2,705 2,640 2,655 800
2013/06/20 2,700 2,735 2,700 2,730 1,700
2013/06/19 2,831 2,831 2,715 2,770 2,300
2013/06/18 2,800 2,805 2,781 2,781 700
2013/06/17 2,830 2,830 2,710 2,830 1,900
2013/06/14 2,869 2,869 2,700 2,731 2,700
2013/06/13 2,611 2,690 2,611 2,690 1,000
2013/06/12 2,700 2,700 2,700 2,700 100
2013/06/11 2,740 2,870 2,700 2,800 6,700
2013/06/10 2,590 2,730 2,590 2,730 2,100
2013/06/07 2,520 2,600 2,450 2,550 4,400
2013/06/06 2,800 2,850 2,640 2,730 5,500
2013/06/05 3,000 3,000 2,850 2,890 6,200
2013/06/04 3,000 3,080 2,885 3,000 7,800
2013/06/03 2,900 3,075 2,870 3,060 27,700
2013/05/31 2,900 2,910 2,845 2,870 7,500
2013/05/30 2,945 2,945 2,761 2,844 1,300
2013/05/29 2,800 2,900 2,800 2,852 7,100
2013/05/28 2,690 2,795 2,626 2,716 4,900
2013/05/27 2,760 2,800 2,688 2,760 4,200
2013/05/24 2,736 2,823 2,600 2,760 7,900
2013/05/23 3,010 3,010 2,630 2,715 12,300
2013/05/22 3,010 3,010 2,941 2,950 5,400
2013/05/21 3,195 3,195 3,005 3,020 5,800
2013/05/20 3,160 3,160 3,000 3,090 6,100
2013/05/17 2,830 2,998 2,824 2,936 6,500
2013/05/16 3,060 3,060 2,803 2,908 19,200
2013/05/15 3,290 3,290 3,065 3,085 11,700
2013/05/14 3,210 3,275 3,160 3,275 10,400
2013/05/13 3,160 3,200 3,100 3,160 11,400
2013/05/10 3,000 3,130 3,000 3,040 13,400
2013/05/09 3,000 3,050 2,975 2,975 10,700
2013/05/08 2,899 3,050 2,890 2,975 18,300
2013/05/07 2,805 2,888 2,780 2,832 15,300
2013/05/02 2,805 2,809 2,770 2,780 5,700
2013/05/01 2,788 2,800 2,760 2,770 5,800
2013/04/30 2,771 2,790 2,744 2,788 9,500
2013/04/26 2,775 2,805 2,770 2,771 8,000
2013/04/25 2,798 2,800 2,696 2,741 16,000
2013/04/24 2,879 2,884 2,791 2,834 12,100
2013/04/23 2,820 2,850 2,800 2,836 6,500
2013/04/22 2,870 2,870 2,770 2,820 11,000
2013/04/19 2,763 2,839 2,752 2,800 5,600
2013/04/18 2,790 2,790 2,721 2,780 8,500
2013/04/17 2,750 2,810 2,750 2,789 5,300
2013/04/16 2,780 2,840 2,750 2,790 10,500
2013/04/15 2,799 2,840 2,760 2,830 20,800
2013/04/12 2,600 2,710 2,551 2,708 27,900
2013/04/11 2,622 2,639 2,569 2,580 5,500
2013/04/10 2,630 2,630 2,570 2,572 2,600
2013/04/09 2,586 2,616 2,556 2,570 5,500
2013/04/08 2,660 2,670 2,593 2,635 9,300
2013/04/05 2,670 2,703 2,621 2,645 7,100
2013/04/04 2,630 2,650 2,566 2,650 3,100
2013/04/03 2,460 2,650 2,460 2,650 3,100
2013/04/02 2,450 2,479 2,253 2,460 5,600
2013/04/01 2,635 2,700 2,503 2,550 8,300
2013/03/29 2,760 2,760 2,631 2,635 5,900
2013/03/28 2,740 2,740 2,600 2,710 5,900
2013/03/27 2,690 2,765 2,690 2,740 9,300
2013/03/26 2,713 2,713 2,590 2,690 8,600
2013/03/25 2,685 2,713 2,615 2,713 10,600
2013/03/22 2,650 2,670 2,580 2,615 7,400
2013/03/21 2,580 2,600 2,553 2,600 5,200
2013/03/19 2,560 2,580 2,510 2,549 5,700
2013/03/18 2,500 2,550 2,490 2,540 6,200
2013/03/15 2,513 2,600 2,495 2,495 10,700
2013/03/14 2,570 2,640 2,570 2,600 5,900
2013/03/13 2,650 2,650 2,570 2,570 3,700
2013/03/12 2,719 2,720 2,627 2,650 7,100
2013/03/11 2,550 2,726 2,550 2,675 26,200
2013/03/08 2,430 2,525 2,430 2,520 7,900
2013/03/07 2,430 2,450 2,395 2,400 4,700
2013/03/06 2,447 2,447 2,385 2,400 4,600
2013/03/05 2,550 2,550 2,400 2,447 14,900
2013/03/04 2,420 2,555 2,420 2,549 13,600
2013/03/01 2,359 2,390 2,230 2,390 2,200
2013/02/28 2,370 2,370 2,359 2,359 200
2013/02/27 2,380 2,390 2,380 2,390 1,600
2013/02/26 2,380 2,380 2,380 2,380 100
2013/02/25 2,380 2,411 2,379 2,411 3,400
2013/02/22 2,251 2,385 2,251 2,385 1,800
2013/02/21 2,341 2,350 2,300 2,350 5,200
2013/02/20 2,349 2,430 2,298 2,375 5,800
2013/02/19 2,250 2,398 2,200 2,398 6,500
2013/02/18 2,200 2,250 2,151 2,250 1,800
2013/02/15 2,200 2,200 2,090 2,200 5,500
2013/02/14 2,250 2,300 2,200 2,225 3,800
2013/02/13 2,320 2,320 2,151 2,250 3,400
2013/02/12 2,379 2,434 2,230 2,320 7,800
2013/02/08 2,160 2,350 2,155 2,330 14,600
2013/02/07 2,091 2,135 2,085 2,135 6,000
2013/02/06 2,054 2,099 2,054 2,091 3,700
2013/02/05 2,049 2,056 2,040 2,054 1,700
2013/02/04 2,040 2,049 2,040 2,049 1,800
2013/02/01 2,010 2,033 2,010 2,010 2,200
2013/01/31 2,010 2,030 2,010 2,010 1,600
2013/01/30 2,010 2,017 1,981 2,003 2,600
2013/01/29 1,990 2,001 1,985 2,000 1,800
2013/01/28 1,980 1,983 1,980 1,980 1,500
2013/01/25 1,949 1,980 1,948 1,980 1,700
2013/01/24 1,965 1,965 1,940 1,965 1,200
2013/01/23 1,965 1,974 1,945 1,965 3,300
2013/01/22 1,946 1,975 1,945 1,965 1,100
2013/01/21 1,980 1,980 1,951 1,980 2,000
2013/01/18 1,989 1,989 1,953 1,956 5,900
2013/01/17 1,900 1,950 1,900 1,929 8,800
2013/01/16 1,990 1,990 1,955 1,985 5,600
2013/01/15 1,982 1,982 1,960 1,980 700
2013/01/11 1,940 1,982 1,940 1,982 1,300
2013/01/10 1,950 1,965 1,930 1,940 1,400
2013/01/09 1,881 1,940 1,881 1,940 3,400
2013/01/08 1,950 1,950 1,930 1,950 2,100
2013/01/07 1,944 1,950 1,924 1,950 1,100
2013/01/04 1,950 1,975 1,900 1,944 8,700

このページの先頭へ