サンセイ(6307)の株価時系列情報
サンセイ(6307)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 |
---|---|---|---|---|---|
2024/03/28 | 422 | 423 | 415 | 421 | 10,100 |
2024/03/27 | 430 | 432 | 427 | 431 | 9,300 |
2024/03/26 | 432 | 432 | 425 | 430 | 16,000 |
2024/03/25 | 427 | 433 | 426 | 432 | 19,100 |
2024/03/22 | 429 | 429 | 425 | 427 | 9,500 |
2024/03/21 | 424 | 429 | 417 | 429 | 18,800 |
2024/03/19 | 420 | 427 | 418 | 421 | 15,800 |
2024/03/18 | 418 | 424 | 416 | 418 | 9,100 |
2024/03/15 | 415 | 416 | 410 | 416 | 9,900 |
2024/03/14 | 414 | 418 | 414 | 415 | 4,700 |
2024/03/13 | 420 | 422 | 413 | 415 | 2,400 |
2024/03/12 | 415 | 422 | 412 | 420 | 13,100 |
2024/03/11 | 412 | 423 | 412 | 415 | 8,100 |
2024/03/08 | 424 | 430 | 424 | 426 | 6,400 |
2024/03/07 | 422 | 427 | 420 | 425 | 4,800 |
2024/03/06 | 417 | 427 | 415 | 422 | 8,600 |
2024/03/05 | 421 | 425 | 412 | 415 | 9,300 |
2024/03/04 | 430 | 432 | 420 | 420 | 16,100 |
2024/03/01 | 431 | 440 | 427 | 433 | 26,800 |
2024/02/29 | 439 | 439 | 426 | 430 | 13,700 |
2024/02/28 | 420 | 441 | 420 | 439 | 32,200 |
2024/02/27 | 419 | 423 | 413 | 420 | 16,200 |
2024/02/26 | 407 | 418 | 407 | 415 | 17,300 |
2024/02/22 | 406 | 410 | 400 | 407 | 11,700 |
2024/02/21 | 403 | 408 | 403 | 405 | 6,700 |
2024/02/20 | 409 | 413 | 405 | 405 | 13,600 |
2024/02/19 | 408 | 412 | 404 | 410 | 7,000 |
2024/02/16 | 405 | 412 | 401 | 403 | 7,500 |
2024/02/15 | 400 | 419 | 400 | 405 | 45,800 |
2024/02/14 | 395 | 402 | 395 | 396 | 7,600 |
2024/02/13 | 406 | 406 | 396 | 402 | 13,800 |
2024/02/09 | 404 | 407 | 399 | 406 | 6,900 |
2024/02/08 | 391 | 401 | 391 | 396 | 12,700 |
2024/02/07 | 404 | 405 | 387 | 389 | 51,000 |
2024/02/06 | 417 | 417 | 403 | 403 | 13,800 |
2024/02/05 | 420 | 420 | 409 | 414 | 21,200 |
2024/02/02 | 418 | 427 | 418 | 423 | 18,700 |
2024/02/01 | 418 | 420 | 415 | 419 | 12,900 |
2024/01/31 | 420 | 422 | 413 | 417 | 17,800 |
2024/01/30 | 418 | 422 | 417 | 417 | 16,900 |
2024/01/29 | 419 | 419 | 412 | 417 | 17,200 |
2024/01/26 | 424 | 424 | 409 | 411 | 29,800 |
2024/01/25 | 429 | 431 | 416 | 425 | 47,900 |
2024/01/24 | 426 | 441 | 422 | 434 | 70,400 |
2024/01/23 | 408 | 473 | 405 | 437 | 509,000 |
2024/01/22 | 398 | 407 | 395 | 404 | 70,000 |
2024/01/19 | 389 | 398 | 386 | 394 | 99,400 |
2024/01/18 | 383 | 388 | 381 | 385 | 21,200 |
2024/01/17 | 379 | 383 | 377 | 380 | 13,500 |
2024/01/16 | 378 | 383 | 377 | 378 | 9,400 |
2024/01/15 | 376 | 383 | 376 | 378 | 12,300 |
2024/01/12 | 378 | 379 | 374 | 377 | 11,700 |
2024/01/11 | 379 | 381 | 375 | 379 | 5,800 |
2024/01/10 | 378 | 383 | 373 | 378 | 26,900 |
2024/01/09 | 376 | 380 | 372 | 380 | 20,100 |
2024/01/05 | 377 | 380 | 372 | 375 | 17,900 |
2024/01/04 | 373 | 390 | 372 | 377 | 57,200 |
2023/12/29 | 373 | 374 | 372 | 373 | 9,100 |
2023/12/28 | 366 | 372 | 366 | 371 | 19,600 |
2023/12/27 | 365 | 367 | 362 | 366 | 15,200 |
2023/12/26 | 366 | 366 | 362 | 365 | 11,200 |
2023/12/25 | 376 | 376 | 361 | 366 | 17,300 |
2023/12/22 | 369 | 370 | 367 | 369 | 3,500 |
2023/12/21 | 368 | 369 | 362 | 369 | 9,400 |
2023/12/20 | 371 | 371 | 365 | 369 | 10,300 |
2023/12/19 | 365 | 370 | 365 | 369 | 6,100 |
2023/12/18 | 364 | 365 | 358 | 365 | 25,700 |
2023/12/15 | 365 | 371 | 365 | 365 | 4,100 |
2023/12/14 | 368 | 370 | 365 | 367 | 10,400 |
2023/12/13 | 367 | 376 | 367 | 369 | 10,500 |
2023/12/12 | 372 | 372 | 365 | 367 | 13,500 |
2023/12/11 | 370 | 376 | 370 | 370 | 22,300 |
2023/12/08 | 372 | 375 | 368 | 368 | 8,700 |
2023/12/07 | 372 | 376 | 371 | 371 | 10,700 |
2023/12/06 | 376 | 376 | 369 | 371 | 24,100 |
2023/12/05 | 375 | 384 | 375 | 376 | 9,400 |
2023/12/04 | 381 | 381 | 375 | 375 | 5,400 |
2023/12/01 | 379 | 385 | 377 | 377 | 10,000 |
2023/11/30 | 381 | 381 | 372 | 379 | 8,700 |
2023/11/29 | 373 | 388 | 373 | 378 | 23,800 |
2023/11/28 | 364 | 378 | 363 | 374 | 30,400 |
2023/11/27 | 366 | 368 | 363 | 364 | 4,800 |
2023/11/24 | 367 | 370 | 365 | 365 | 5,000 |
2023/11/22 | 369 | 369 | 365 | 365 | 8,100 |
2023/11/21 | 365 | 371 | 363 | 365 | 8,300 |
2023/11/20 | 367 | 369 | 365 | 367 | 4,600 |
2023/11/17 | 368 | 369 | 365 | 366 | 5,200 |
2023/11/16 | 364 | 369 | 364 | 365 | 2,000 |
2023/11/15 | 369 | 371 | 365 | 367 | 12,400 |
2023/11/14 | 369 | 369 | 362 | 367 | 4,600 |
2023/11/13 | 368 | 369 | 362 | 369 | 5,400 |
2023/11/10 | 364 | 364 | 360 | 364 | 4,100 |
2023/11/09 | 365 | 368 | 362 | 367 | 1,800 |
2023/11/08 | 369 | 370 | 360 | 366 | 6,800 |
2023/11/07 | 370 | 372 | 365 | 367 | 3,300 |
2023/11/06 | 367 | 371 | 365 | 367 | 20,800 |
2023/11/02 | 370 | 371 | 357 | 366 | 26,300 |
2023/11/01 | 372 | 374 | 370 | 370 | 5,900 |
2023/10/31 | 370 | 375 | 367 | 375 | 20,200 |
2023/10/30 | 369 | 370 | 364 | 370 | 6,800 |
2023/10/27 | 370 | 370 | 369 | 369 | 3,600 |
2023/10/26 | 369 | 369 | 366 | 366 | 6,000 |
2023/10/25 | 363 | 371 | 363 | 371 | 2,200 |
2023/10/24 | 364 | 365 | 358 | 363 | 9,200 |
2023/10/23 | 366 | 373 | 363 | 363 | 5,100 |
2023/10/20 | 371 | 373 | 365 | 366 | 5,700 |
2023/10/19 | 370 | 370 | 362 | 367 | 2,700 |
2023/10/18 | 365 | 370 | 365 | 370 | 600 |
2023/10/17 | 370 | 374 | 365 | 365 | 7,300 |
2023/10/16 | 373 | 373 | 361 | 367 | 10,400 |
2023/10/13 | 378 | 378 | 370 | 373 | 3,900 |
2023/10/12 | 377 | 382 | 374 | 378 | 20,000 |
2023/10/11 | 375 | 378 | 370 | 373 | 19,800 |
2023/10/10 | 381 | 383 | 370 | 376 | 34,200 |
2023/10/06 | 370 | 383 | 370 | 381 | 33,800 |
2023/10/05 | 369 | 380 | 369 | 369 | 25,700 |
2023/10/04 | 368 | 376 | 360 | 365 | 34,900 |
2023/10/03 | 381 | 388 | 373 | 377 | 8,900 |
2023/10/02 | 384 | 388 | 380 | 382 | 20,000 |
2023/09/29 | 381 | 390 | 380 | 384 | 17,800 |
2023/09/28 | 388 | 388 | 360 | 383 | 45,600 |
2023/09/27 | 390 | 390 | 381 | 385 | 6,300 |
2023/09/26 | 388 | 388 | 385 | 387 | 5,000 |
2023/09/25 | 392 | 395 | 383 | 388 | 29,200 |
2023/09/22 | 386 | 386 | 382 | 386 | 4,800 |
2023/09/21 | 384 | 391 | 384 | 387 | 7,100 |
2023/09/20 | 389 | 392 | 380 | 392 | 26,700 |
2023/09/19 | 387 | 396 | 376 | 386 | 48,000 |
2023/09/15 | 379 | 387 | 374 | 386 | 41,200 |
2023/09/14 | 377 | 378 | 371 | 378 | 13,300 |
2023/09/13 | 373 | 374 | 364 | 373 | 18,500 |
2023/09/12 | 372 | 377 | 372 | 374 | 5,300 |
2023/09/11 | 375 | 378 | 365 | 373 | 23,800 |
2023/09/08 | 378 | 379 | 373 | 375 | 7,400 |
2023/09/07 | 374 | 378 | 370 | 378 | 15,700 |
2023/09/06 | 377 | 377 | 374 | 377 | 12,000 |
2023/09/05 | 377 | 378 | 371 | 377 | 10,700 |
2023/09/04 | 375 | 379 | 373 | 377 | 10,700 |
2023/09/01 | 371 | 375 | 370 | 373 | 8,400 |
2023/08/31 | 374 | 374 | 368 | 371 | 6,600 |
2023/08/30 | 376 | 376 | 371 | 374 | 3,200 |
2023/08/29 | 376 | 377 | 368 | 376 | 15,000 |
2023/08/28 | 377 | 378 | 369 | 377 | 4,300 |
2023/08/25 | 378 | 378 | 370 | 374 | 21,600 |
2023/08/24 | 371 | 380 | 367 | 378 | 30,200 |
2023/08/23 | 367 | 376 | 362 | 374 | 27,000 |
2023/08/22 | 358 | 368 | 358 | 367 | 38,200 |
2023/08/21 | 359 | 360 | 357 | 360 | 23,900 |
2023/08/18 | 356 | 362 | 355 | 358 | 16,600 |
2023/08/17 | 354 | 359 | 351 | 356 | 6,300 |
2023/08/16 | 354 | 358 | 354 | 355 | 1,900 |
2023/08/15 | 357 | 360 | 353 | 354 | 8,200 |
2023/08/14 | 360 | 361 | 355 | 356 | 6,700 |
2023/08/10 | 355 | 359 | 355 | 357 | 4,300 |
2023/08/09 | 356 | 361 | 356 | 357 | 2,900 |
2023/08/08 | 364 | 366 | 352 | 361 | 17,500 |
2023/08/07 | 359 | 361 | 359 | 359 | 11,300 |
2023/08/04 | 354 | 360 | 354 | 355 | 8,600 |
2023/08/03 | 366 | 366 | 353 | 353 | 17,300 |
2023/08/02 | 359 | 368 | 351 | 368 | 50,300 |
2023/08/01 | 360 | 364 | 350 | 359 | 48,200 |
2023/07/31 | 359 | 360 | 356 | 359 | 10,200 |
2023/07/28 | 355 | 358 | 352 | 355 | 6,900 |
2023/07/27 | 350 | 360 | 350 | 355 | 16,900 |
2023/07/26 | 350 | 351 | 349 | 350 | 1,600 |
2023/07/25 | 351 | 353 | 347 | 348 | 6,600 |
2023/07/24 | 351 | 351 | 348 | 351 | 5,200 |
2023/07/21 | 351 | 351 | 345 | 346 | 35,500 |
2023/07/20 | 350 | 353 | 350 | 353 | 3,600 |
2023/07/19 | 353 | 353 | 350 | 350 | 3,300 |
2023/07/18 | 350 | 353 | 347 | 353 | 14,100 |
2023/07/14 | 349 | 350 | 347 | 349 | 4,500 |
2023/07/13 | 350 | 351 | 347 | 348 | 3,200 |
2023/07/12 | 354 | 354 | 348 | 351 | 4,900 |
2023/07/11 | 351 | 354 | 350 | 351 | 10,600 |
2023/07/10 | 354 | 358 | 350 | 351 | 13,100 |
2023/07/07 | 349 | 356 | 344 | 350 | 11,700 |
2023/07/06 | 358 | 360 | 350 | 350 | 17,900 |
2023/07/05 | 353 | 408 | 345 | 355 | 483,800 |
2023/07/04 | 348 | 348 | 341 | 345 | 16,700 |
2023/07/03 | 351 | 351 | 348 | 348 | 2,400 |
2023/06/30 | 345 | 348 | 343 | 348 | 6,400 |
2023/06/29 | 342 | 344 | 340 | 344 | 10,800 |
2023/06/28 | 341 | 344 | 339 | 341 | 6,900 |
2023/06/27 | 347 | 352 | 339 | 342 | 18,100 |
2023/06/26 | 352 | 353 | 345 | 349 | 4,700 |
2023/06/23 | 354 | 354 | 350 | 352 | 2,600 |
2023/06/22 | 352 | 352 | 350 | 350 | 1,500 |
2023/06/21 | 352 | 356 | 351 | 352 | 4,900 |
2023/06/20 | 350 | 352 | 348 | 352 | 1,800 |
2023/06/19 | 355 | 355 | 349 | 351 | 5,000 |
2023/06/16 | 358 | 358 | 353 | 353 | 8,000 |
2023/06/15 | 350 | 360 | 350 | 355 | 12,500 |
2023/06/14 | 361 | 365 | 340 | 349 | 40,300 |
2023/06/13 | 358 | 364 | 358 | 363 | 6,100 |
2023/06/12 | 354 | 359 | 354 | 356 | 3,400 |
2023/06/09 | 356 | 359 | 354 | 355 | 3,800 |
2023/06/08 | 355 | 356 | 351 | 356 | 3,600 |
2023/06/07 | 359 | 361 | 350 | 355 | 7,300 |
2023/06/06 | 364 | 364 | 352 | 359 | 8,300 |