サンコール(5985)の株価時系列情報
サンコール(5985)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 |
---|---|---|---|---|---|
2024/04/26 | 461 | 473 | 461 | 466 | 217,900 |
2024/04/25 | 463 | 466 | 460 | 461 | 34,600 |
2024/04/24 | 457 | 465 | 457 | 465 | 55,300 |
2024/04/23 | 468 | 468 | 457 | 457 | 59,800 |
2024/04/22 | 473 | 478 | 448 | 452 | 227,900 |
2024/04/19 | 492 | 494 | 480 | 489 | 54,800 |
2024/04/18 | 484 | 496 | 484 | 496 | 22,600 |
2024/04/17 | 489 | 489 | 482 | 483 | 39,000 |
2024/04/16 | 498 | 498 | 486 | 490 | 42,000 |
2024/04/15 | 499 | 502 | 497 | 498 | 21,000 |
2024/04/12 | 498 | 502 | 495 | 501 | 107,000 |
2024/04/11 | 493 | 499 | 493 | 496 | 49,700 |
2024/04/10 | 493 | 495 | 490 | 494 | 25,800 |
2024/04/09 | 490 | 492 | 486 | 492 | 35,900 |
2024/04/08 | 476 | 488 | 474 | 487 | 52,900 |
2024/04/05 | 474 | 477 | 471 | 477 | 21,800 |
2024/04/04 | 472 | 478 | 472 | 478 | 20,000 |
2024/04/03 | 476 | 476 | 471 | 471 | 21,900 |
2024/04/02 | 488 | 488 | 477 | 478 | 35,700 |
2024/04/01 | 489 | 492 | 485 | 485 | 49,700 |
2024/03/29 | 483 | 490 | 483 | 489 | 42,100 |
2024/03/28 | 483 | 488 | 482 | 483 | 54,400 |
2024/03/27 | 494 | 495 | 486 | 491 | 57,500 |
2024/03/26 | 490 | 491 | 485 | 490 | 27,400 |
2024/03/25 | 496 | 496 | 488 | 490 | 69,600 |
2024/03/22 | 493 | 497 | 492 | 496 | 57,600 |
2024/03/21 | 491 | 494 | 490 | 490 | 22,000 |
2024/03/19 | 490 | 493 | 487 | 493 | 43,600 |
2024/03/18 | 484 | 489 | 481 | 489 | 38,100 |
2024/03/15 | 477 | 481 | 477 | 480 | 25,200 |
2024/03/14 | 476 | 480 | 476 | 480 | 33,900 |
2024/03/13 | 483 | 485 | 477 | 477 | 25,900 |
2024/03/12 | 479 | 481 | 470 | 481 | 35,000 |
2024/03/11 | 492 | 492 | 475 | 481 | 61,700 |
2024/03/08 | 493 | 498 | 492 | 496 | 62,000 |
2024/03/07 | 493 | 497 | 490 | 493 | 38,500 |
2024/03/06 | 486 | 496 | 486 | 493 | 55,400 |
2024/03/05 | 488 | 492 | 485 | 488 | 35,500 |
2024/03/04 | 491 | 495 | 487 | 488 | 46,000 |
2024/03/01 | 493 | 496 | 490 | 491 | 47,400 |
2024/02/29 | 490 | 493 | 488 | 491 | 35,000 |
2024/02/28 | 489 | 492 | 488 | 490 | 39,700 |
2024/02/27 | 487 | 494 | 485 | 489 | 78,300 |
2024/02/26 | 482 | 488 | 482 | 486 | 61,200 |
2024/02/22 | 473 | 482 | 472 | 482 | 83,400 |
2024/02/21 | 469 | 472 | 468 | 470 | 34,200 |
2024/02/20 | 470 | 473 | 470 | 471 | 25,700 |
2024/02/19 | 467 | 472 | 467 | 470 | 36,100 |
2024/02/16 | 467 | 471 | 467 | 469 | 36,700 |
2024/02/15 | 468 | 469 | 461 | 467 | 48,800 |
2024/02/14 | 473 | 473 | 465 | 468 | 32,600 |
2024/02/13 | 462 | 473 | 460 | 473 | 116,500 |
2024/02/09 | 480 | 481 | 463 | 464 | 139,300 |
2024/02/08 | 479 | 484 | 474 | 484 | 62,700 |
2024/02/07 | 479 | 481 | 478 | 480 | 19,000 |
2024/02/06 | 479 | 481 | 477 | 479 | 35,000 |
2024/02/05 | 476 | 483 | 476 | 481 | 45,200 |
2024/02/02 | 480 | 480 | 473 | 477 | 44,700 |
2024/02/01 | 483 | 483 | 476 | 479 | 43,800 |
2024/01/31 | 482 | 483 | 477 | 483 | 37,700 |
2024/01/30 | 482 | 483 | 477 | 482 | 167,900 |
2024/01/29 | 476 | 483 | 476 | 481 | 51,100 |
2024/01/26 | 472 | 480 | 472 | 476 | 61,800 |
2024/01/25 | 468 | 476 | 468 | 475 | 38,600 |
2024/01/24 | 473 | 474 | 468 | 470 | 37,500 |
2024/01/23 | 474 | 476 | 472 | 474 | 35,900 |
2024/01/22 | 469 | 475 | 469 | 473 | 37,400 |
2024/01/19 | 471 | 473 | 468 | 469 | 48,600 |
2024/01/18 | 468 | 474 | 466 | 471 | 31,700 |
2024/01/17 | 475 | 476 | 468 | 468 | 40,200 |
2024/01/16 | 473 | 476 | 472 | 473 | 52,000 |
2024/01/15 | 468 | 473 | 468 | 471 | 57,400 |
2024/01/12 | 469 | 474 | 467 | 467 | 90,500 |
2024/01/11 | 466 | 467 | 462 | 463 | 48,500 |
2024/01/10 | 456 | 466 | 456 | 464 | 57,900 |
2024/01/09 | 451 | 457 | 451 | 456 | 55,800 |
2024/01/05 | 454 | 455 | 451 | 451 | 33,900 |
2024/01/04 | 450 | 453 | 446 | 452 | 41,300 |
2023/12/29 | 446 | 450 | 444 | 450 | 63,200 |
2023/12/28 | 435 | 447 | 435 | 445 | 61,800 |
2023/12/27 | 427 | 437 | 427 | 436 | 108,700 |
2023/12/26 | 428 | 429 | 424 | 424 | 120,600 |
2023/12/25 | 432 | 432 | 421 | 423 | 205,300 |
2023/12/22 | 433 | 438 | 423 | 426 | 281,800 |
2023/12/21 | 438 | 438 | 432 | 433 | 185,000 |
2023/12/20 | 441 | 446 | 439 | 441 | 99,700 |
2023/12/19 | 444 | 446 | 440 | 443 | 86,900 |
2023/12/18 | 443 | 446 | 438 | 446 | 114,600 |
2023/12/15 | 443 | 445 | 441 | 443 | 78,400 |
2023/12/14 | 453 | 454 | 441 | 443 | 149,600 |
2023/12/13 | 456 | 457 | 451 | 453 | 79,900 |
2023/12/12 | 462 | 464 | 456 | 457 | 96,900 |
2023/12/11 | 458 | 462 | 456 | 460 | 90,800 |
2023/12/08 | 460 | 460 | 451 | 453 | 154,300 |
2023/12/07 | 464 | 465 | 460 | 462 | 64,500 |
2023/12/06 | 464 | 467 | 463 | 466 | 46,600 |
2023/12/05 | 468 | 470 | 463 | 464 | 74,700 |
2023/12/04 | 473 | 474 | 469 | 471 | 46,200 |
2023/12/01 | 475 | 477 | 470 | 473 | 51,300 |
2023/11/30 | 475 | 477 | 474 | 475 | 23,500 |
2023/11/29 | 476 | 478 | 475 | 476 | 31,700 |
2023/11/28 | 477 | 477 | 474 | 477 | 24,600 |
2023/11/27 | 477 | 479 | 474 | 476 | 25,400 |
2023/11/24 | 471 | 475 | 471 | 475 | 39,400 |
2023/11/22 | 469 | 472 | 468 | 470 | 36,900 |
2023/11/21 | 469 | 470 | 465 | 469 | 50,400 |
2023/11/20 | 470 | 474 | 464 | 469 | 110,000 |
2023/11/17 | 471 | 473 | 469 | 473 | 43,100 |
2023/11/16 | 472 | 475 | 469 | 472 | 54,600 |
2023/11/15 | 473 | 477 | 473 | 473 | 75,400 |
2023/11/14 | 472 | 476 | 472 | 474 | 43,200 |
2023/11/13 | 478 | 479 | 471 | 472 | 102,500 |
2023/11/10 | 489 | 489 | 478 | 484 | 68,200 |
2023/11/09 | 483 | 494 | 483 | 492 | 42,300 |
2023/11/08 | 498 | 498 | 481 | 481 | 241,500 |
2023/11/07 | 495 | 501 | 494 | 496 | 39,600 |
2023/11/06 | 500 | 500 | 494 | 497 | 52,700 |
2023/11/02 | 494 | 497 | 490 | 496 | 66,100 |
2023/11/01 | 488 | 495 | 488 | 493 | 61,800 |
2023/10/31 | 478 | 485 | 474 | 485 | 69,400 |
2023/10/30 | 494 | 494 | 478 | 480 | 284,000 |
2023/10/27 | 491 | 497 | 491 | 496 | 56,500 |
2023/10/26 | 492 | 496 | 485 | 491 | 70,600 |
2023/10/25 | 489 | 495 | 488 | 491 | 52,500 |
2023/10/24 | 486 | 492 | 477 | 491 | 88,100 |
2023/10/23 | 487 | 492 | 486 | 486 | 52,700 |
2023/10/20 | 487 | 494 | 487 | 491 | 49,300 |
2023/10/19 | 487 | 492 | 486 | 487 | 43,500 |
2023/10/18 | 491 | 491 | 486 | 490 | 38,500 |
2023/10/17 | 480 | 486 | 479 | 481 | 40,800 |
2023/10/16 | 479 | 481 | 475 | 479 | 50,000 |
2023/10/13 | 489 | 490 | 480 | 480 | 46,600 |
2023/10/12 | 487 | 493 | 483 | 491 | 64,000 |
2023/10/11 | 487 | 491 | 486 | 487 | 52,100 |
2023/10/10 | 482 | 490 | 482 | 489 | 105,100 |
2023/10/06 | 481 | 482 | 476 | 481 | 29,700 |
2023/10/05 | 470 | 479 | 470 | 479 | 73,200 |
2023/10/04 | 475 | 477 | 466 | 466 | 152,400 |
2023/10/03 | 491 | 491 | 480 | 480 | 98,100 |
2023/10/02 | 494 | 503 | 492 | 493 | 72,300 |
2023/09/29 | 496 | 499 | 488 | 490 | 93,700 |
2023/09/28 | 497 | 502 | 495 | 497 | 75,300 |
2023/09/27 | 503 | 509 | 499 | 508 | 89,000 |
2023/09/26 | 506 | 508 | 502 | 506 | 62,900 |
2023/09/25 | 503 | 509 | 503 | 506 | 54,800 |
2023/09/22 | 500 | 508 | 498 | 503 | 103,700 |
2023/09/21 | 505 | 509 | 503 | 503 | 75,000 |
2023/09/20 | 510 | 512 | 505 | 506 | 74,400 |
2023/09/19 | 513 | 513 | 506 | 510 | 87,800 |
2023/09/15 | 515 | 519 | 512 | 514 | 97,800 |
2023/09/14 | 514 | 519 | 512 | 517 | 62,700 |
2023/09/13 | 510 | 514 | 509 | 512 | 47,600 |
2023/09/12 | 504 | 514 | 503 | 513 | 62,600 |
2023/09/11 | 505 | 506 | 500 | 503 | 68,800 |
2023/09/08 | 505 | 506 | 500 | 500 | 121,100 |
2023/09/07 | 510 | 512 | 507 | 507 | 95,200 |
2023/09/06 | 508 | 514 | 508 | 511 | 98,800 |
2023/09/05 | 511 | 511 | 505 | 508 | 60,600 |
2023/09/04 | 505 | 510 | 505 | 509 | 81,700 |
2023/09/01 | 502 | 505 | 500 | 504 | 80,600 |
2023/08/31 | 499 | 503 | 497 | 502 | 81,300 |
2023/08/30 | 497 | 498 | 494 | 495 | 41,900 |
2023/08/29 | 498 | 498 | 494 | 495 | 68,600 |
2023/08/28 | 491 | 498 | 490 | 496 | 67,400 |
2023/08/25 | 488 | 489 | 484 | 487 | 61,600 |
2023/08/24 | 486 | 490 | 485 | 490 | 55,100 |
2023/08/23 | 479 | 486 | 477 | 485 | 65,800 |
2023/08/22 | 471 | 478 | 469 | 476 | 70,500 |
2023/08/21 | 473 | 473 | 467 | 471 | 63,700 |
2023/08/18 | 468 | 475 | 468 | 469 | 94,600 |
2023/08/17 | 468 | 471 | 461 | 471 | 118,600 |
2023/08/16 | 474 | 475 | 470 | 470 | 72,800 |
2023/08/15 | 475 | 478 | 474 | 477 | 86,300 |
2023/08/14 | 479 | 480 | 472 | 476 | 113,800 |
2023/08/10 | 468 | 477 | 466 | 476 | 95,400 |
2023/08/09 | 476 | 478 | 466 | 471 | 221,200 |
2023/08/08 | 478 | 485 | 473 | 479 | 237,000 |
2023/08/07 | 452 | 480 | 452 | 478 | 586,700 |
2023/08/04 | 525 | 531 | 521 | 522 | 111,700 |
2023/08/03 | 536 | 536 | 525 | 525 | 159,400 |
2023/08/02 | 546 | 546 | 540 | 541 | 83,000 |
2023/08/01 | 542 | 546 | 541 | 546 | 105,900 |
2023/07/31 | 542 | 545 | 538 | 541 | 114,000 |
2023/07/28 | 531 | 537 | 529 | 537 | 273,200 |
2023/07/27 | 532 | 536 | 530 | 536 | 67,800 |
2023/07/26 | 535 | 537 | 532 | 533 | 80,300 |
2023/07/25 | 533 | 535 | 531 | 535 | 56,900 |
2023/07/24 | 529 | 534 | 529 | 533 | 83,300 |
2023/07/21 | 525 | 529 | 523 | 528 | 70,800 |
2023/07/20 | 524 | 527 | 522 | 526 | 73,700 |
2023/07/19 | 520 | 524 | 519 | 523 | 49,500 |
2023/07/18 | 515 | 521 | 514 | 520 | 44,200 |
2023/07/14 | 518 | 519 | 512 | 515 | 70,900 |
2023/07/13 | 518 | 518 | 512 | 515 | 75,300 |
2023/07/12 | 522 | 523 | 515 | 518 | 167,500 |
2023/07/11 | 533 | 534 | 522 | 523 | 149,000 |
2023/07/10 | 535 | 537 | 531 | 533 | 93,200 |
2023/07/07 | 537 | 538 | 530 | 536 | 63,300 |
2023/07/06 | 541 | 543 | 535 | 536 | 89,200 |
2023/07/05 | 536 | 543 | 531 | 543 | 123,300 |