サンケイ化学(4995)の株価時系列情報
サンケイ化学(4995)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 |
---|---|---|---|---|---|
2024/09/19 | 1,190 | 1,198 | 1,190 | 1,198 | 300 |
2024/09/17 | 1,190 | 1,190 | 1,166 | 1,166 | 200 |
2024/09/10 | 1,175 | 1,175 | 1,165 | 1,165 | 300 |
2024/09/09 | 1,175 | 1,175 | 1,175 | 1,175 | 200 |
2024/09/06 | 1,210 | 1,210 | 1,210 | 1,210 | 100 |
2024/09/03 | 1,210 | 1,210 | 1,210 | 1,210 | 100 |
2024/09/02 | 1,210 | 1,210 | 1,210 | 1,210 | 100 |
2024/08/30 | 1,210 | 1,210 | 1,210 | 1,210 | 100 |
2024/08/28 | 1,210 | 1,210 | 1,210 | 1,210 | 100 |
2024/08/26 | 1,210 | 1,210 | 1,210 | 1,210 | 100 |
2024/08/23 | 1,210 | 1,210 | 1,210 | 1,210 | 100 |
2024/08/22 | 1,210 | 1,210 | 1,210 | 1,210 | 200 |
2024/08/20 | 1,210 | 1,210 | 1,210 | 1,210 | 500 |
2024/08/19 | 1,180 | 1,180 | 1,180 | 1,180 | 100 |
2024/08/16 | 1,180 | 1,200 | 1,180 | 1,200 | 300 |
2024/08/15 | 1,180 | 1,180 | 1,160 | 1,160 | 300 |
2024/08/13 | 1,182 | 1,182 | 1,182 | 1,182 | 100 |
2024/08/08 | 1,122 | 1,122 | 1,122 | 1,122 | 200 |
2024/08/05 | 1,159 | 1,159 | 1,110 | 1,111 | 1,300 |
2024/08/02 | 1,210 | 1,210 | 1,170 | 1,170 | 200 |
2024/07/26 | 1,206 | 1,206 | 1,206 | 1,206 | 100 |
2024/07/25 | 1,192 | 1,192 | 1,176 | 1,176 | 700 |
2024/07/24 | 1,192 | 1,192 | 1,192 | 1,192 | 200 |
2024/07/23 | 1,202 | 1,202 | 1,202 | 1,202 | 200 |
2024/07/22 | 1,218 | 1,230 | 1,202 | 1,202 | 1,100 |
2024/07/19 | 1,262 | 1,262 | 1,180 | 1,211 | 6,200 |
2024/07/18 | 1,265 | 1,265 | 1,265 | 1,265 | 500 |
2024/07/17 | 1,310 | 1,310 | 1,281 | 1,281 | 200 |
2024/07/16 | 1,290 | 1,319 | 1,290 | 1,319 | 300 |
2024/07/12 | 1,301 | 1,330 | 1,291 | 1,319 | 2,200 |
2024/07/11 | 1,260 | 1,434 | 1,259 | 1,430 | 2,000 |
2024/07/10 | 1,256 | 1,286 | 1,256 | 1,286 | 300 |
2024/07/09 | 1,260 | 1,260 | 1,256 | 1,256 | 200 |
2024/07/08 | 1,260 | 1,260 | 1,260 | 1,260 | 200 |
2024/07/05 | 1,279 | 1,279 | 1,267 | 1,267 | 200 |
2024/07/04 | 1,270 | 1,280 | 1,268 | 1,280 | 300 |
2024/07/03 | 1,274 | 1,280 | 1,274 | 1,280 | 200 |
2024/07/02 | 1,315 | 1,320 | 1,290 | 1,296 | 400 |
2024/07/01 | 1,320 | 1,320 | 1,320 | 1,320 | 100 |
2024/06/28 | 1,288 | 1,320 | 1,288 | 1,320 | 300 |
2024/06/27 | 1,280 | 1,285 | 1,280 | 1,285 | 200 |
2024/06/26 | 1,280 | 1,280 | 1,280 | 1,280 | 100 |
2024/06/25 | 1,274 | 1,274 | 1,274 | 1,274 | 100 |
2024/06/24 | 1,333 | 1,333 | 1,273 | 1,273 | 200 |
2024/06/20 | 1,363 | 1,363 | 1,363 | 1,363 | 700 |
2024/06/19 | 1,370 | 1,390 | 1,370 | 1,390 | 200 |
2024/06/18 | 1,400 | 1,400 | 1,400 | 1,400 | 400 |
2024/06/17 | 1,392 | 1,392 | 1,392 | 1,392 | 100 |
2024/06/14 | 1,322 | 1,322 | 1,322 | 1,322 | 100 |
2024/06/12 | 1,321 | 1,321 | 1,301 | 1,308 | 500 |
2024/06/11 | 1,400 | 1,400 | 1,400 | 1,400 | 200 |
2024/05/31 | 1,300 | 1,300 | 1,300 | 1,300 | 100 |
2024/05/27 | 1,450 | 1,450 | 1,450 | 1,450 | 100 |
2024/05/21 | 1,464 | 1,464 | 1,464 | 1,464 | 100 |
2024/05/20 | 1,574 | 1,574 | 1,434 | 1,434 | 1,000 |
2024/05/17 | 1,448 | 1,448 | 1,448 | 1,448 | 100 |
2024/05/15 | 1,392 | 1,392 | 1,392 | 1,392 | 100 |
2024/05/14 | 1,391 | 1,391 | 1,391 | 1,391 | 200 |
2024/05/10 | 1,470 | 1,470 | 1,470 | 1,470 | 100 |
2024/05/09 | 1,445 | 1,445 | 1,445 | 1,445 | 300 |
2024/05/08 | 1,591 | 1,591 | 1,445 | 1,445 | 1,100 |
2024/05/07 | 1,601 | 1,601 | 1,481 | 1,593 | 8,700 |
2024/05/02 | 1,301 | 1,301 | 1,301 | 1,301 | 100 |
2024/05/01 | 1,271 | 1,271 | 1,271 | 1,271 | 100 |
2024/04/26 | 1,217 | 1,241 | 1,211 | 1,241 | 500 |
2024/04/25 | 1,250 | 1,255 | 1,211 | 1,228 | 1,700 |
2024/04/24 | 1,493 | 1,493 | 1,310 | 1,310 | 400 |
2024/04/23 | 1,525 | 1,525 | 1,525 | 1,525 | 700 |
2024/04/22 | 1,400 | 1,525 | 1,350 | 1,525 | 1,800 |
2024/04/11 | 1,225 | 1,225 | 1,225 | 1,225 | 100 |
2024/04/10 | 1,215 | 1,215 | 1,215 | 1,215 | 100 |
2024/04/09 | 1,213 | 1,213 | 1,212 | 1,212 | 300 |
2024/04/08 | 1,212 | 1,212 | 1,212 | 1,212 | 300 |
2024/04/05 | 1,260 | 1,385 | 1,210 | 1,210 | 2,000 |
2024/04/04 | 1,200 | 1,200 | 1,200 | 1,200 | 100 |
2024/03/27 | 1,222 | 1,222 | 1,222 | 1,222 | 100 |
2024/03/22 | 1,195 | 1,222 | 1,195 | 1,222 | 300 |
2024/03/21 | 1,370 | 1,385 | 1,345 | 1,345 | 4,300 |
2024/03/19 | 1,221 | 1,221 | 1,220 | 1,220 | 200 |
2024/03/18 | 1,210 | 1,210 | 1,210 | 1,210 | 100 |
2024/03/14 | 1,200 | 1,200 | 1,200 | 1,200 | 700 |
2024/03/13 | 1,194 | 1,199 | 1,194 | 1,199 | 1,000 |
2024/03/12 | 1,188 | 1,188 | 1,188 | 1,188 | 100 |
2024/03/11 | 1,188 | 1,188 | 1,188 | 1,188 | 100 |
2024/03/08 | 1,224 | 1,224 | 1,160 | 1,160 | 1,500 |
2024/03/07 | 1,200 | 1,231 | 1,194 | 1,194 | 2,700 |
2024/03/06 | 1,177 | 1,177 | 1,177 | 1,177 | 200 |
2024/03/05 | 1,176 | 1,176 | 1,176 | 1,176 | 200 |
2024/03/01 | 1,178 | 1,178 | 1,178 | 1,178 | 300 |
2024/02/27 | 1,198 | 1,198 | 1,175 | 1,175 | 300 |
2024/02/26 | 1,175 | 1,175 | 1,175 | 1,175 | 100 |
2024/02/20 | 1,200 | 1,200 | 1,173 | 1,173 | 900 |
2024/02/19 | 1,210 | 1,210 | 1,200 | 1,200 | 400 |
2024/02/16 | 1,220 | 1,220 | 1,220 | 1,220 | 100 |
2024/02/15 | 1,200 | 1,200 | 1,200 | 1,200 | 100 |
2024/02/14 | 1,186 | 1,188 | 1,186 | 1,188 | 200 |
2024/02/13 | 1,200 | 1,200 | 1,186 | 1,186 | 200 |
2024/02/09 | 1,175 | 1,175 | 1,170 | 1,170 | 200 |
2024/02/08 | 1,175 | 1,175 | 1,175 | 1,175 | 900 |
2024/01/29 | 1,179 | 1,179 | 1,179 | 1,179 | 300 |
2024/01/23 | 1,179 | 1,179 | 1,160 | 1,160 | 200 |
2024/01/22 | 1,212 | 1,212 | 1,151 | 1,151 | 1,100 |
2024/01/19 | 1,180 | 1,208 | 1,180 | 1,208 | 200 |
2024/01/18 | 1,187 | 1,187 | 1,180 | 1,180 | 500 |
2024/01/17 | 1,180 | 1,186 | 1,180 | 1,186 | 300 |
2024/01/16 | 1,178 | 1,180 | 1,178 | 1,180 | 500 |
2024/01/15 | 1,180 | 1,180 | 1,180 | 1,180 | 300 |
2024/01/12 | 1,153 | 1,153 | 1,153 | 1,153 | 300 |
2024/01/11 | 1,199 | 1,199 | 1,142 | 1,142 | 500 |
2024/01/10 | 1,198 | 1,199 | 1,198 | 1,199 | 200 |
2024/01/05 | 1,198 | 1,198 | 1,198 | 1,198 | 200 |
2024/01/04 | 1,150 | 1,150 | 1,150 | 1,150 | 200 |
2023/12/25 | 1,160 | 1,160 | 1,160 | 1,160 | 100 |
2023/12/20 | 1,200 | 1,200 | 1,170 | 1,170 | 900 |
2023/12/19 | 1,175 | 1,175 | 1,170 | 1,170 | 400 |
2023/12/18 | 1,145 | 1,145 | 1,145 | 1,145 | 200 |
2023/12/15 | 1,155 | 1,155 | 1,155 | 1,155 | 500 |
2023/12/14 | 1,185 | 1,185 | 1,185 | 1,185 | 100 |
2023/12/11 | 1,215 | 1,215 | 1,185 | 1,185 | 200 |
2023/12/05 | 1,215 | 1,215 | 1,185 | 1,185 | 300 |
2023/12/01 | 1,155 | 1,155 | 1,155 | 1,155 | 100 |
2023/11/29 | 1,155 | 1,155 | 1,155 | 1,155 | 400 |
2023/11/28 | 1,180 | 1,180 | 1,180 | 1,180 | 100 |
2023/11/27 | 1,155 | 1,155 | 1,150 | 1,150 | 700 |
2023/11/24 | 1,164 | 1,164 | 1,164 | 1,164 | 500 |
2023/11/21 | 1,194 | 1,194 | 1,194 | 1,194 | 100 |
2023/11/20 | 1,314 | 1,314 | 1,284 | 1,284 | 800 |
2023/11/17 | 1,210 | 1,290 | 1,210 | 1,260 | 300 |
2023/11/15 | 1,180 | 1,180 | 1,150 | 1,180 | 600 |
2023/10/25 | 1,150 | 1,150 | 1,150 | 1,150 | 400 |
2023/10/24 | 1,170 | 1,170 | 1,170 | 1,170 | 100 |
2023/10/23 | 1,180 | 1,180 | 1,180 | 1,180 | 300 |
2023/10/20 | 1,200 | 1,200 | 1,200 | 1,200 | 700 |
2023/10/19 | 1,206 | 1,210 | 1,200 | 1,200 | 500 |
2023/10/17 | 1,193 | 1,193 | 1,193 | 1,193 | 200 |
2023/10/11 | 1,163 | 1,163 | 1,163 | 1,163 | 200 |
2023/10/10 | 1,253 | 1,254 | 1,170 | 1,170 | 1,000 |
2023/10/06 | 1,190 | 1,200 | 1,190 | 1,200 | 400 |
2023/10/02 | 1,190 | 1,190 | 1,190 | 1,190 | 200 |
2023/09/27 | 1,160 | 1,160 | 1,160 | 1,160 | 800 |
2023/09/26 | 1,165 | 1,165 | 1,160 | 1,160 | 500 |
2023/09/25 | 1,190 | 1,190 | 1,170 | 1,170 | 200 |
2023/09/22 | 1,160 | 1,160 | 1,160 | 1,160 | 100 |
2023/09/20 | 1,170 | 1,170 | 1,170 | 1,170 | 700 |
2023/09/19 | 1,162 | 1,162 | 1,160 | 1,160 | 400 |
2023/09/15 | 1,175 | 1,175 | 1,166 | 1,168 | 400 |
2023/09/14 | 1,175 | 1,175 | 1,175 | 1,175 | 200 |
2023/09/11 | 1,161 | 1,161 | 1,160 | 1,160 | 300 |
2023/09/05 | 1,210 | 1,210 | 1,180 | 1,180 | 800 |
2023/08/30 | 1,180 | 1,180 | 1,180 | 1,180 | 100 |
2023/08/28 | 1,150 | 1,150 | 1,150 | 1,150 | 200 |
2023/08/25 | 1,150 | 1,150 | 1,150 | 1,150 | 200 |
2023/08/24 | 1,140 | 1,140 | 1,140 | 1,140 | 100 |
2023/08/23 | 1,140 | 1,140 | 1,140 | 1,140 | 400 |
2023/08/21 | 1,157 | 1,157 | 1,157 | 1,157 | 700 |
2023/08/18 | 1,159 | 1,164 | 1,157 | 1,157 | 700 |
2023/08/17 | 1,160 | 1,160 | 1,153 | 1,159 | 300 |
2023/08/16 | 1,160 | 1,160 | 1,160 | 1,160 | 100 |
2023/08/15 | 1,220 | 1,220 | 1,160 | 1,160 | 700 |
2023/08/10 | 1,250 | 1,250 | 1,220 | 1,220 | 200 |
2023/08/07 | 1,185 | 1,185 | 1,185 | 1,185 | 100 |
2023/07/20 | 1,185 | 1,185 | 1,155 | 1,155 | 800 |
2023/07/19 | 1,185 | 1,185 | 1,185 | 1,185 | 300 |
2023/07/18 | 1,170 | 1,190 | 1,170 | 1,190 | 400 |
2023/07/14 | 1,140 | 1,140 | 1,140 | 1,140 | 100 |
2023/07/13 | 1,149 | 1,149 | 1,137 | 1,137 | 400 |
2023/07/12 | 1,148 | 1,148 | 1,148 | 1,148 | 100 |
2023/07/11 | 1,147 | 1,149 | 1,141 | 1,141 | 2,700 |
2023/07/10 | 1,175 | 1,175 | 1,145 | 1,145 | 500 |
2023/07/05 | 1,145 | 1,145 | 1,145 | 1,145 | 1,700 |
2023/07/04 | 1,158 | 1,158 | 1,158 | 1,158 | 200 |
2023/07/03 | 1,147 | 1,147 | 1,147 | 1,147 | 100 |
2023/06/30 | 1,150 | 1,150 | 1,147 | 1,147 | 700 |
2023/06/29 | 1,170 | 1,180 | 1,170 | 1,180 | 200 |
2023/06/21 | 1,185 | 1,185 | 1,185 | 1,185 | 400 |
2023/06/20 | 1,221 | 1,221 | 1,191 | 1,191 | 800 |
2023/06/19 | 1,175 | 1,175 | 1,161 | 1,161 | 300 |
2023/06/15 | 1,145 | 1,175 | 1,145 | 1,145 | 300 |
2023/06/14 | 1,143 | 1,143 | 1,143 | 1,143 | 200 |
2023/06/13 | 1,144 | 1,144 | 1,144 | 1,144 | 200 |
2023/06/12 | 1,173 | 1,173 | 1,173 | 1,173 | 100 |
2023/06/07 | 1,170 | 1,170 | 1,141 | 1,143 | 600 |
2023/06/05 | 1,130 | 1,140 | 1,130 | 1,140 | 300 |
2023/06/02 | 1,140 | 1,140 | 1,140 | 1,140 | 100 |
2023/06/01 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
2023/05/31 | 1,150 | 1,150 | 1,150 | 1,150 | 400 |
2023/05/26 | 1,150 | 1,150 | 1,150 | 1,150 | 100 |
2023/05/22 | 1,150 | 1,150 | 1,150 | 1,150 | 700 |
2023/05/19 | 1,135 | 1,135 | 1,120 | 1,120 | 2,000 |
2023/05/17 | 1,141 | 1,148 | 1,140 | 1,140 | 500 |
2023/05/16 | 1,129 | 1,129 | 1,111 | 1,111 | 1,600 |
2023/05/15 | 1,130 | 1,130 | 1,129 | 1,129 | 1,300 |
2023/05/11 | 1,136 | 1,136 | 1,136 | 1,136 | 1,100 |
2023/05/08 | 1,160 | 1,166 | 1,160 | 1,166 | 200 |
2023/05/02 | 1,150 | 1,150 | 1,140 | 1,149 | 700 |
2023/04/28 | 1,151 | 1,151 | 1,150 | 1,150 | 500 |
2023/04/27 | 1,152 | 1,152 | 1,152 | 1,152 | 400 |
2023/04/25 | 1,176 | 1,176 | 1,176 | 1,176 | 200 |
2023/04/20 | 1,180 | 1,180 | 1,179 | 1,179 | 800 |
2023/04/19 | 1,198 | 1,198 | 1,170 | 1,170 | 600 |