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

三洋化成工業(4471)の株価時系列情報

三洋化成工業(4471)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
2024/03/29 4,225 4,275 4,205 4,260 51,600
2024/03/28 4,340 4,340 4,210 4,215 75,600
2024/03/27 4,355 4,380 4,315 4,325 116,600
2024/03/26 4,420 4,450 4,340 4,360 171,400
2024/03/25 4,405 4,510 4,340 4,470 204,700
2024/03/22 4,390 4,410 4,350 4,410 46,700
2024/03/21 4,340 4,380 4,325 4,370 41,400
2024/03/19 4,325 4,350 4,305 4,320 37,700
2024/03/18 4,305 4,330 4,285 4,310 46,500
2024/03/15 4,270 4,290 4,245 4,290 32,200
2024/03/14 4,205 4,275 4,205 4,270 33,300
2024/03/13 4,255 4,300 4,220 4,235 45,400
2024/03/12 4,190 4,225 4,140 4,220 47,400
2024/03/11 4,210 4,235 4,150 4,170 40,900
2024/03/08 4,160 4,250 4,160 4,230 60,700
2024/03/07 4,220 4,225 4,155 4,160 74,100
2024/03/06 4,210 4,235 4,200 4,235 37,500
2024/03/05 4,225 4,225 4,175 4,215 43,000
2024/03/04 4,320 4,320 4,215 4,215 56,100
2024/03/01 4,250 4,305 4,240 4,290 48,200
2024/02/29 4,235 4,310 4,210 4,250 94,100
2024/02/28 4,225 4,230 4,180 4,220 50,200
2024/02/27 4,175 4,235 4,175 4,225 71,900
2024/02/26 4,170 4,185 4,160 4,165 41,300
2024/02/22 4,185 4,185 4,150 4,160 35,400
2024/02/21 4,160 4,170 4,135 4,165 28,500
2024/02/20 4,185 4,195 4,160 4,165 38,600
2024/02/19 4,190 4,190 4,165 4,185 26,000
2024/02/16 4,180 4,220 4,170 4,195 45,900
2024/02/15 4,200 4,200 4,145 4,170 28,900
2024/02/14 4,190 4,200 4,150 4,170 47,400
2024/02/13 4,215 4,230 4,195 4,210 29,100
2024/02/09 4,175 4,225 4,165 4,170 54,100
2024/02/08 4,180 4,190 4,105 4,175 54,400
2024/02/07 4,130 4,195 4,130 4,180 58,600
2024/02/06 4,245 4,285 4,145 4,145 106,900
2024/02/05 4,295 4,350 4,295 4,315 45,400
2024/02/02 4,300 4,320 4,275 4,280 23,100
2024/02/01 4,320 4,320 4,265 4,290 32,800
2024/01/31 4,280 4,325 4,245 4,320 59,200
2024/01/30 4,320 4,320 4,290 4,290 24,600
2024/01/29 4,325 4,335 4,300 4,320 32,300
2024/01/26 4,290 4,350 4,280 4,315 48,300
2024/01/25 4,290 4,300 4,270 4,290 31,500
2024/01/24 4,330 4,340 4,285 4,295 39,300
2024/01/23 4,380 4,390 4,335 4,335 29,300
2024/01/22 4,385 4,395 4,380 4,380 22,700
2024/01/19 4,350 4,370 4,340 4,360 26,600
2024/01/18 4,395 4,395 4,355 4,355 22,700
2024/01/17 4,400 4,435 4,375 4,380 32,000
2024/01/16 4,370 4,425 4,360 4,390 43,200
2024/01/15 4,370 4,405 4,370 4,375 32,800
2024/01/12 4,465 4,465 4,370 4,380 56,800
2024/01/11 4,440 4,470 4,435 4,450 53,200
2024/01/10 4,380 4,440 4,375 4,405 50,600
2024/01/09 4,380 4,390 4,350 4,380 50,600
2024/01/05 4,300 4,360 4,280 4,360 42,500
2024/01/04 4,240 4,290 4,210 4,290 23,400
2023/12/29 4,225 4,240 4,195 4,235 25,700
2023/12/28 4,160 4,220 4,160 4,210 21,700
2023/12/27 4,135 4,160 4,115 4,155 49,500
2023/12/26 4,145 4,160 4,115 4,135 35,100
2023/12/25 4,260 4,260 4,145 4,145 50,700
2023/12/22 4,210 4,240 4,205 4,225 24,600
2023/12/21 4,215 4,240 4,205 4,220 21,200
2023/12/20 4,250 4,270 4,240 4,245 44,500
2023/12/19 4,245 4,265 4,225 4,245 30,800
2023/12/18 4,230 4,265 4,205 4,245 36,700
2023/12/15 4,240 4,250 4,215 4,250 58,800
2023/12/14 4,250 4,255 4,230 4,240 36,500
2023/12/13 4,235 4,250 4,200 4,235 35,900
2023/12/12 4,285 4,285 4,235 4,235 28,200
2023/12/11 4,300 4,325 4,245 4,250 38,400
2023/12/08 4,355 4,355 4,290 4,315 59,900
2023/12/07 4,330 4,365 4,325 4,355 37,000
2023/12/06 4,310 4,385 4,300 4,370 52,100
2023/12/05 4,280 4,310 4,280 4,290 41,600
2023/12/04 4,235 4,290 4,225 4,280 35,800
2023/12/01 4,320 4,325 4,260 4,260 70,600
2023/11/30 4,310 4,310 4,250 4,285 40,000
2023/11/29 4,305 4,310 4,280 4,290 31,000
2023/11/28 4,305 4,310 4,285 4,305 22,500
2023/11/27 4,340 4,340 4,270 4,295 19,100
2023/11/24 4,320 4,350 4,305 4,330 39,500
2023/11/22 4,295 4,325 4,285 4,300 28,500
2023/11/21 4,285 4,325 4,265 4,310 49,100
2023/11/20 4,280 4,330 4,275 4,285 64,300
2023/11/17 4,230 4,280 4,210 4,280 44,900
2023/11/16 4,205 4,235 4,190 4,210 36,000
2023/11/15 4,250 4,260 4,220 4,255 45,800
2023/11/14 4,250 4,260 4,185 4,200 53,500
2023/11/13 4,120 4,275 4,115 4,275 148,400
2023/11/10 4,050 4,090 4,025 4,090 52,700
2023/11/09 4,005 4,055 4,005 4,050 36,800
2023/11/08 4,050 4,075 4,000 4,020 58,200
2023/11/07 4,085 4,135 4,065 4,095 57,100
2023/11/06 4,070 4,095 4,025 4,085 77,500
2023/11/02 4,050 4,055 4,030 4,055 43,100
2023/11/01 4,015 4,055 4,010 4,035 46,900
2023/10/31 4,000 4,005 3,955 4,005 39,200
2023/10/30 3,990 4,000 3,950 3,975 43,600
2023/10/27 3,930 4,000 3,925 4,000 41,700
2023/10/26 3,945 3,965 3,910 3,925 35,700
2023/10/25 3,950 3,970 3,925 3,930 39,300
2023/10/24 3,920 3,935 3,860 3,915 52,300
2023/10/23 3,945 3,950 3,905 3,910 35,900
2023/10/20 3,950 3,955 3,930 3,940 28,400
2023/10/19 3,975 3,975 3,940 3,950 28,100
2023/10/18 3,985 4,010 3,960 3,975 34,000
2023/10/17 4,000 4,010 3,970 4,000 28,100
2023/10/16 3,985 4,015 3,960 3,970 30,600
2023/10/13 4,020 4,035 3,990 3,995 31,200
2023/10/12 4,025 4,065 4,010 4,055 29,900
2023/10/11 4,030 4,035 4,000 4,010 31,800
2023/10/10 4,030 4,060 4,025 4,055 34,100
2023/10/06 3,970 4,020 3,970 4,000 44,100
2023/10/05 3,950 3,980 3,930 3,960 69,100
2023/10/04 3,990 3,990 3,900 3,900 125,700
2023/10/03 4,095 4,115 4,000 4,000 80,700
2023/10/02 4,130 4,170 4,095 4,105 39,000
2023/09/29 4,160 4,170 4,080 4,095 67,800
2023/09/28 4,180 4,190 4,150 4,160 50,200
2023/09/27 4,240 4,280 4,205 4,275 62,500
2023/09/26 4,255 4,280 4,235 4,250 77,000
2023/09/25 4,275 4,275 4,235 4,255 47,100
2023/09/22 4,230 4,255 4,195 4,235 70,000
2023/09/21 4,235 4,280 4,220 4,240 72,800
2023/09/20 4,230 4,250 4,210 4,240 63,900
2023/09/19 4,200 4,215 4,180 4,200 46,900
2023/09/15 4,175 4,210 4,175 4,195 36,800
2023/09/14 4,180 4,185 4,160 4,180 33,200
2023/09/13 4,225 4,225 4,160 4,165 42,100
2023/09/12 4,155 4,225 4,155 4,225 39,800
2023/09/11 4,185 4,205 4,150 4,155 45,600
2023/09/08 4,205 4,210 4,160 4,170 69,900
2023/09/07 4,180 4,225 4,180 4,205 36,000
2023/09/06 4,210 4,210 4,160 4,180 52,900
2023/09/05 4,180 4,190 4,170 4,175 45,200
2023/09/04 4,145 4,180 4,140 4,180 56,300
2023/09/01 4,145 4,150 4,130 4,145 39,500
2023/08/31 4,125 4,150 4,110 4,140 32,400
2023/08/30 4,130 4,140 4,105 4,125 43,700
2023/08/29 4,120 4,140 4,095 4,095 31,000
2023/08/28 4,105 4,130 4,075 4,105 44,300
2023/08/25 4,060 4,095 4,050 4,095 30,700
2023/08/24 4,060 4,085 4,050 4,085 28,400
2023/08/23 4,055 4,065 4,040 4,065 28,800
2023/08/22 4,060 4,065 4,030 4,050 28,500
2023/08/21 4,070 4,085 4,055 4,065 36,000
2023/08/18 4,065 4,075 4,020 4,040 49,000
2023/08/17 4,065 4,070 4,025 4,065 62,000
2023/08/16 4,065 4,090 4,065 4,070 34,200
2023/08/15 4,105 4,110 4,065 4,065 48,700
2023/08/14 4,175 4,175 4,105 4,125 36,000
2023/08/10 4,085 4,145 4,065 4,130 73,500
2023/08/09 4,085 4,090 4,065 4,080 69,700
2023/08/08 4,105 4,130 4,080 4,085 51,400
2023/08/07 4,105 4,105 4,060 4,095 98,000
2023/08/04 4,265 4,270 4,160 4,165 110,400
2023/08/03 4,310 4,310 4,260 4,280 57,000
2023/08/02 4,330 4,360 4,305 4,330 35,800
2023/08/01 4,330 4,350 4,310 4,340 30,600
2023/07/31 4,305 4,325 4,290 4,325 50,500
2023/07/28 4,260 4,280 4,225 4,280 40,400
2023/07/27 4,295 4,295 4,250 4,265 25,700
2023/07/26 4,290 4,290 4,260 4,275 17,700
2023/07/25 4,280 4,300 4,260 4,275 47,100
2023/07/24 4,260 4,275 4,245 4,260 20,200
2023/07/21 4,225 4,245 4,220 4,235 22,700
2023/07/20 4,245 4,280 4,220 4,225 29,700
2023/07/19 4,235 4,250 4,230 4,245 30,900
2023/07/18 4,205 4,235 4,205 4,230 43,300
2023/07/14 4,210 4,215 4,180 4,205 28,500
2023/07/13 4,180 4,200 4,170 4,195 34,700
2023/07/12 4,200 4,205 4,170 4,180 38,800
2023/07/11 4,215 4,235 4,190 4,190 32,600
2023/07/10 4,200 4,235 4,195 4,215 42,400
2023/07/07 4,220 4,235 4,190 4,200 51,000
2023/07/06 4,245 4,265 4,235 4,245 33,400
2023/07/05 4,240 4,265 4,230 4,265 37,200
2023/07/04 4,290 4,305 4,240 4,240 41,700
2023/07/03 4,285 4,310 4,275 4,305 45,300
2023/06/30 4,260 4,265 4,215 4,240 46,100
2023/06/29 4,300 4,315 4,240 4,260 46,400
2023/06/28 4,250 4,300 4,245 4,300 48,200
2023/06/27 4,250 4,255 4,215 4,240 26,600
2023/06/26 4,240 4,280 4,210 4,225 43,800
2023/06/23 4,210 4,235 4,190 4,210 49,000
2023/06/22 4,210 4,220 4,190 4,210 55,200
2023/06/21 4,255 4,260 4,205 4,210 55,200
2023/06/20 4,240 4,270 4,240 4,270 24,500
2023/06/19 4,290 4,290 4,245 4,265 27,600
2023/06/16 4,275 4,300 4,255 4,255 91,300
2023/06/15 4,270 4,280 4,250 4,265 40,100
2023/06/14 4,260 4,285 4,240 4,265 42,600
2023/06/13 4,240 4,260 4,230 4,235 28,800
2023/06/12 4,215 4,270 4,215 4,255 38,300
2023/06/09 4,200 4,210 4,175 4,195 73,600
2023/06/08 4,170 4,210 4,165 4,185 35,500
2023/06/07 4,180 4,225 4,155 4,160 54,300

このページの先頭へ