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 |
---|---|---|---|---|---|
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 |
2023/07/04 | 533 | 537 | 531 | 535 | 119,500 |
2023/07/03 | 531 | 535 | 530 | 533 | 99,300 |
2023/06/30 | 527 | 527 | 522 | 526 | 61,200 |
2023/06/29 | 528 | 532 | 525 | 527 | 75,500 |
2023/06/28 | 525 | 528 | 522 | 528 | 44,300 |
2023/06/27 | 525 | 526 | 518 | 520 | 94,900 |
2023/06/26 | 530 | 530 | 523 | 524 | 66,400 |
2023/06/23 | 532 | 535 | 522 | 528 | 109,200 |
2023/06/22 | 528 | 530 | 525 | 528 | 119,900 |
2023/06/21 | 520 | 523 | 518 | 523 | 93,200 |
2023/06/20 | 520 | 522 | 516 | 518 | 82,300 |
2023/06/19 | 528 | 528 | 519 | 521 | 133,100 |
2023/06/16 | 522 | 526 | 520 | 525 | 193,100 |
2023/06/15 | 517 | 522 | 513 | 519 | 95,300 |
2023/06/14 | 518 | 522 | 515 | 517 | 112,900 |
2023/06/13 | 512 | 517 | 510 | 517 | 130,800 |
2023/06/12 | 513 | 513 | 508 | 509 | 60,800 |
2023/06/09 | 507 | 508 | 503 | 505 | 80,500 |
2023/06/08 | 507 | 512 | 500 | 502 | 102,600 |
2023/06/07 | 508 | 514 | 506 | 509 | 164,700 |
2023/06/06 | 503 | 508 | 501 | 506 | 101,600 |
2023/06/05 | 502 | 505 | 499 | 505 | 115,900 |
2023/06/02 | 490 | 498 | 484 | 495 | 128,900 |
2023/06/01 | 489 | 492 | 485 | 485 | 107,400 |
2023/05/31 | 494 | 494 | 486 | 490 | 145,900 |
2023/05/30 | 500 | 500 | 492 | 497 | 125,500 |
2023/05/29 | 507 | 507 | 498 | 499 | 107,100 |
2023/05/26 | 506 | 510 | 503 | 503 | 79,900 |
2023/05/25 | 502 | 512 | 502 | 508 | 128,000 |
2023/05/24 | 501 | 507 | 501 | 502 | 54,300 |
2023/05/23 | 510 | 510 | 500 | 501 | 127,600 |
2023/05/22 | 502 | 508 | 502 | 504 | 130,600 |
2023/05/19 | 502 | 508 | 502 | 505 | 125,100 |
2023/05/18 | 502 | 505 | 499 | 501 | 137,200 |
2023/05/17 | 509 | 509 | 498 | 498 | 272,500 |
2023/05/16 | 525 | 525 | 510 | 510 | 202,700 |
2023/05/15 | 528 | 536 | 517 | 519 | 501,900 |
2023/05/12 | 579 | 586 | 572 | 577 | 184,500 |
2023/05/11 | 580 | 582 | 576 | 578 | 33,100 |
2023/05/10 | 580 | 583 | 578 | 580 | 73,800 |
2023/05/09 | 583 | 583 | 579 | 582 | 66,700 |
2023/05/08 | 577 | 583 | 576 | 583 | 63,100 |
2023/05/02 | 580 | 581 | 575 | 580 | 41,800 |
2023/05/01 | 585 | 587 | 578 | 580 | 95,900 |
2023/04/28 | 580 | 583 | 577 | 583 | 94,900 |
2023/04/27 | 568 | 578 | 568 | 578 | 271,500 |
2023/04/26 | 571 | 572 | 566 | 568 | 104,200 |
2023/04/25 | 575 | 579 | 571 | 572 | 102,000 |
2023/04/24 | 573 | 578 | 572 | 577 | 70,900 |
2023/04/21 | 574 | 579 | 571 | 577 | 65,900 |
2023/04/20 | 576 | 579 | 574 | 578 | 35,100 |
2023/04/19 | 576 | 578 | 573 | 576 | 46,000 |
2023/04/18 | 578 | 580 | 574 | 579 | 66,400 |
2023/04/17 | 576 | 577 | 571 | 577 | 54,200 |
2023/04/14 | 581 | 581 | 572 | 573 | 92,700 |
2023/04/13 | 576 | 579 | 572 | 579 | 75,600 |
2023/04/12 | 575 | 580 | 574 | 576 | 88,500 |
2023/04/11 | 573 | 575 | 570 | 575 | 48,800 |
2023/04/10 | 571 | 572 | 568 | 569 | 50,300 |
2023/04/07 | 570 | 575 | 568 | 570 | 60,400 |
2023/04/06 | 580 | 580 | 570 | 571 | 94,100 |
2023/04/05 | 591 | 591 | 580 | 583 | 123,100 |
2023/04/04 | 592 | 593 | 588 | 592 | 49,200 |
2023/04/03 | 596 | 600 | 594 | 595 | 74,200 |
2023/03/31 | 589 | 594 | 589 | 593 | 75,500 |
2023/03/30 | 580 | 589 | 580 | 589 | 73,400 |
2023/03/29 | 590 | 598 | 586 | 598 | 117,100 |
2023/03/28 | 591 | 592 | 587 | 589 | 77,300 |
2023/03/27 | 593 | 593 | 585 | 591 | 76,200 |
2023/03/24 | 591 | 591 | 584 | 589 | 49,500 |
2023/03/23 | 586 | 592 | 580 | 591 | 70,800 |
2023/03/22 | 596 | 596 | 587 | 588 | 83,500 |
2023/03/20 | 592 | 597 | 583 | 586 | 142,000 |
2023/03/17 | 612 | 612 | 597 | 602 | 89,100 |
2023/03/16 | 605 | 605 | 595 | 602 | 114,300 |
2023/03/15 | 612 | 619 | 610 | 615 | 79,600 |
2023/03/14 | 610 | 610 | 597 | 601 | 178,400 |
2023/03/13 | 622 | 623 | 613 | 618 | 141,500 |
2023/03/10 | 627 | 632 | 626 | 628 | 107,600 |
2023/03/09 | 634 | 635 | 626 | 633 | 105,900 |
2023/03/08 | 631 | 634 | 627 | 632 | 93,300 |
2023/03/07 | 631 | 634 | 627 | 628 | 84,800 |
2023/03/06 | 633 | 640 | 631 | 632 | 108,900 |
2023/03/03 | 630 | 635 | 628 | 630 | 106,100 |
2023/03/02 | 636 | 639 | 625 | 626 | 134,500 |
2023/03/01 | 630 | 640 | 630 | 639 | 153,600 |
2023/02/28 | 643 | 643 | 624 | 624 | 198,900 |
2023/02/27 | 630 | 643 | 630 | 643 | 206,400 |
2023/02/24 | 616 | 620 | 615 | 617 | 68,700 |
2023/02/22 | 616 | 619 | 609 | 614 | 138,800 |
2023/02/21 | 621 | 624 | 618 | 618 | 70,800 |
2023/02/20 | 622 | 623 | 615 | 620 | 83,300 |
2023/02/17 | 615 | 623 | 610 | 620 | 152,900 |
2023/02/16 | 605 | 615 | 603 | 614 | 133,600 |
2023/02/15 | 600 | 604 | 593 | 598 | 134,000 |
2023/02/14 | 583 | 594 | 576 | 592 | 238,500 |
2023/02/13 | 566 | 584 | 562 | 580 | 797,500 |
2023/02/10 | 645 | 650 | 636 | 636 | 280,500 |
2023/02/09 | 649 | 650 | 643 | 648 | 115,600 |
2023/02/08 | 649 | 651 | 645 | 650 | 83,100 |
2023/02/07 | 652 | 654 | 649 | 650 | 71,600 |
2023/02/06 | 653 | 656 | 651 | 655 | 38,300 |
2023/02/03 | 653 | 659 | 651 | 652 | 51,000 |
2023/02/02 | 665 | 666 | 656 | 656 | 53,000 |
2023/02/01 | 669 | 669 | 660 | 662 | 70,800 |
2023/01/31 | 661 | 667 | 661 | 664 | 75,200 |
2023/01/30 | 655 | 661 | 653 | 660 | 182,400 |
2023/01/27 | 655 | 658 | 651 | 653 | 70,200 |
2023/01/26 | 658 | 658 | 650 | 652 | 87,000 |
2023/01/25 | 651 | 655 | 647 | 654 | 92,500 |
2023/01/24 | 650 | 656 | 647 | 655 | 106,000 |
2023/01/23 | 650 | 650 | 643 | 648 | 72,700 |
2023/01/20 | 640 | 645 | 638 | 645 | 46,200 |
2023/01/19 | 639 | 640 | 634 | 636 | 57,600 |
2023/01/18 | 636 | 645 | 633 | 641 | 78,500 |
2023/01/17 | 627 | 638 | 627 | 636 | 47,200 |
2023/01/16 | 628 | 630 | 625 | 628 | 59,200 |
2023/01/13 | 632 | 634 | 628 | 629 | 68,000 |
2023/01/12 | 642 | 642 | 633 | 633 | 71,500 |
2023/01/11 | 642 | 644 | 640 | 641 | 44,500 |
2023/01/10 | 639 | 644 | 634 | 641 | 48,500 |
2023/01/06 | 624 | 635 | 623 | 632 | 70,100 |
2023/01/05 | 628 | 630 | 623 | 626 | 82,500 |
2023/01/04 | 639 | 639 | 625 | 625 | 91,700 |