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

ＳＡＮＫＹＯ(6417)の株価時系列情報

ＳＡＮＫＹＯ(6417)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
2020/12/30 2,803 2,803 2,771 2,790 219,200
2020/12/29 2,805 2,818 2,793 2,808 236,400
2020/12/28 2,818 2,820 2,789 2,793 187,900
2020/12/25 2,795 2,809 2,791 2,800 182,600
2020/12/24 2,759 2,800 2,752 2,800 237,400
2020/12/23 2,744 2,750 2,718 2,742 172,800
2020/12/22 2,729 2,743 2,712 2,737 300,600
2020/12/21 2,711 2,738 2,698 2,736 242,500
2020/12/18 2,656 2,714 2,652 2,697 705,200
2020/12/17 2,682 2,682 2,653 2,653 279,100
2020/12/16 2,687 2,695 2,662 2,687 200,200
2020/12/15 2,687 2,710 2,673 2,675 242,500
2020/12/14 2,669 2,698 2,655 2,694 366,600
2020/12/11 2,670 2,682 2,659 2,679 339,200
2020/12/10 2,672 2,675 2,629 2,644 298,200
2020/12/09 2,625 2,650 2,624 2,645 221,800
2020/12/08 2,629 2,645 2,613 2,614 267,500
2020/12/07 2,638 2,639 2,607 2,607 212,800
2020/12/04 2,655 2,679 2,620 2,624 404,300
2020/12/03 2,592 2,683 2,592 2,655 535,300
2020/12/02 2,598 2,617 2,584 2,601 451,000
2020/12/01 2,574 2,586 2,566 2,576 424,700
2020/11/30 2,628 2,632 2,567 2,568 787,800
2020/11/27 2,645 2,651 2,623 2,629 241,600
2020/11/26 2,630 2,637 2,607 2,616 307,100
2020/11/25 2,670 2,682 2,638 2,640 296,500
2020/11/24 2,694 2,697 2,644 2,644 355,900
2020/11/20 2,655 2,687 2,647 2,647 417,300
2020/11/19 2,690 2,703 2,653 2,658 326,100
2020/11/18 2,714 2,717 2,683 2,685 275,900
2020/11/17 2,699 2,719 2,683 2,711 290,700
2020/11/16 2,679 2,714 2,661 2,693 253,600
2020/11/13 2,669 2,689 2,640 2,659 338,800
2020/11/12 2,700 2,720 2,669 2,679 441,700
2020/11/11 2,795 2,795 2,723 2,729 409,500
2020/11/10 2,753 2,798 2,720 2,751 568,200
2020/11/09 2,753 2,761 2,736 2,747 302,900
2020/11/06 2,757 2,757 2,723 2,748 301,900
2020/11/05 2,728 2,756 2,705 2,749 396,500
2020/11/04 2,767 2,767 2,718 2,729 308,600
2020/11/02 2,700 2,741 2,697 2,722 285,900
2020/10/30 2,696 2,707 2,651 2,658 465,600
2020/10/29 2,676 2,718 2,672 2,707 332,500
2020/10/28 2,729 2,729 2,687 2,716 260,000
2020/10/27 2,706 2,719 2,695 2,710 228,100
2020/10/26 2,725 2,738 2,711 2,720 299,800
2020/10/23 2,689 2,728 2,688 2,722 316,100
2020/10/22 2,679 2,708 2,675 2,688 247,200
2020/10/21 2,704 2,719 2,693 2,701 348,500
2020/10/20 2,668 2,670 2,654 2,654 278,300
2020/10/19 2,673 2,695 2,661 2,683 240,900
2020/10/16 2,675 2,693 2,660 2,676 320,400
2020/10/15 2,682 2,708 2,671 2,671 316,100
2020/10/14 2,685 2,695 2,653 2,665 304,800
2020/10/13 2,695 2,712 2,689 2,691 235,800
2020/10/12 2,711 2,739 2,701 2,704 241,600
2020/10/09 2,730 2,737 2,695 2,714 426,000
2020/10/08 2,780 2,780 2,729 2,729 366,900
2020/10/07 2,740 2,775 2,730 2,760 255,500
2020/10/06 2,761 2,766 2,733 2,744 346,200
2020/10/05 2,702 2,765 2,702 2,739 312,500
2020/10/02 2,750 2,760 2,711 2,714 448,000
2020/09/30 2,813 2,827 2,755 2,755 325,400
2020/09/29 2,824 2,856 2,812 2,843 423,400
2020/09/28 2,882 2,913 2,850 2,913 1,028,800
2020/09/25 2,893 2,898 2,855 2,881 846,000
2020/09/24 2,872 2,889 2,844 2,849 533,600
2020/09/23 2,939 2,939 2,875 2,894 549,000
2020/09/18 2,961 2,961 2,929 2,943 534,900
2020/09/17 2,974 2,982 2,922 2,929 472,500
2020/09/16 2,988 2,989 2,950 2,954 408,200
2020/09/15 3,005 3,025 2,999 3,005 219,000
2020/09/14 2,989 3,045 2,988 3,040 239,100
2020/09/11 2,957 2,995 2,940 2,982 271,200
2020/09/10 2,963 2,966 2,943 2,960 283,300
2020/09/09 2,932 2,959 2,923 2,943 498,300
2020/09/08 2,982 2,986 2,949 2,962 231,000
2020/09/07 2,952 2,995 2,948 2,979 252,600
2020/09/04 2,925 2,958 2,923 2,937 546,800
2020/09/03 2,975 2,975 2,941 2,956 336,200
2020/09/02 2,932 2,943 2,918 2,928 306,600
2020/09/01 2,926 2,957 2,918 2,935 306,100
2020/08/31 2,965 2,971 2,930 2,930 217,700
2020/08/28 2,950 2,958 2,899 2,915 463,800
2020/08/27 2,952 2,955 2,915 2,917 293,500
2020/08/26 2,920 2,940 2,907 2,934 283,800
2020/08/25 2,920 2,931 2,898 2,917 404,400
2020/08/24 2,890 2,900 2,866 2,886 250,100
2020/08/21 2,860 2,889 2,851 2,875 259,100
2020/08/20 2,837 2,872 2,833 2,841 387,100
2020/08/19 2,844 2,858 2,823 2,837 281,800
2020/08/18 2,848 2,870 2,828 2,844 390,400
2020/08/17 2,829 2,873 2,811 2,855 409,800
2020/08/14 2,830 2,834 2,792 2,792 509,100
2020/08/13 2,860 2,875 2,825 2,845 393,400
2020/08/12 2,780 2,854 2,780 2,825 562,900
2020/08/11 2,810 2,835 2,749 2,789 714,400
2020/08/07 2,726 2,733 2,682 2,692 414,400
2020/08/06 2,711 2,718 2,672 2,696 443,300
2020/08/05 2,695 2,704 2,679 2,694 328,500
2020/08/04 2,707 2,750 2,691 2,720 383,400
2020/08/03 2,643 2,697 2,643 2,663 409,000
2020/07/31 2,679 2,699 2,637 2,637 832,200
2020/07/30 2,722 2,722 2,683 2,683 290,300
2020/07/29 2,720 2,727 2,701 2,701 370,300
2020/07/28 2,739 2,747 2,704 2,704 277,800
2020/07/27 2,682 2,738 2,671 2,738 409,300
2020/07/22 2,715 2,755 2,711 2,714 312,100
2020/07/21 2,740 2,756 2,707 2,725 345,300
2020/07/20 2,685 2,697 2,655 2,690 300,200
2020/07/17 2,720 2,739 2,703 2,710 319,200
2020/07/16 2,761 2,793 2,716 2,728 526,600
2020/07/15 2,665 2,725 2,650 2,709 563,400
2020/07/14 2,705 2,731 2,621 2,626 693,400
2020/07/13 2,684 2,767 2,680 2,755 872,000
2020/07/10 2,665 2,670 2,619 2,635 606,000
2020/07/09 2,611 2,641 2,593 2,625 541,600
2020/07/08 2,673 2,683 2,630 2,633 474,100
2020/07/07 2,678 2,687 2,639 2,685 364,000
2020/07/06 2,637 2,698 2,627 2,681 294,700
2020/07/03 2,636 2,664 2,602 2,637 349,700
2020/07/02 2,649 2,662 2,616 2,645 528,900
2020/07/01 2,679 2,704 2,625 2,640 694,700
2020/06/30 2,711 2,715 2,601 2,606 779,300
2020/06/29 2,686 2,696 2,656 2,663 482,800
2020/06/26 2,690 2,694 2,669 2,677 344,900
2020/06/25 2,702 2,720 2,673 2,676 444,400
2020/06/24 2,748 2,756 2,717 2,727 385,400
2020/06/23 2,731 2,777 2,715 2,755 458,100
2020/06/22 2,725 2,730 2,703 2,718 448,500
2020/06/19 2,741 2,753 2,714 2,714 529,500
2020/06/18 2,779 2,780 2,720 2,745 519,200
2020/06/17 2,805 2,875 2,787 2,792 727,800
2020/06/16 2,769 2,794 2,739 2,775 536,600
2020/06/15 2,817 2,826 2,719 2,719 451,800
2020/06/12 2,827 2,832 2,778 2,786 815,100
2020/06/11 2,857 2,890 2,818 2,856 546,000
2020/06/10 2,900 2,919 2,881 2,886 399,900
2020/06/09 2,945 2,949 2,904 2,926 435,400
2020/06/08 2,901 2,933 2,889 2,933 455,700
2020/06/05 2,869 2,902 2,857 2,880 842,400
2020/06/04 2,853 2,872 2,805 2,843 870,800
2020/06/03 2,929 2,931 2,844 2,861 657,700
2020/06/02 2,890 2,950 2,870 2,911 654,000
2020/06/01 2,825 2,911 2,804 2,890 1,311,900
2020/05/29 2,790 2,855 2,760 2,775 6,230,800
2020/05/28 2,880 2,918 2,808 2,831 1,020,200
2020/05/27 2,861 2,928 2,830 2,862 1,164,800
2020/05/26 2,833 2,863 2,812 2,835 711,400
2020/05/25 2,867 2,885 2,807 2,837 588,300
2020/05/22 2,885 2,895 2,850 2,894 709,600
2020/05/21 2,777 2,887 2,767 2,875 780,800
2020/05/20 2,750 2,810 2,747 2,780 756,500
2020/05/19 2,854 2,857 2,751 2,754 485,300
2020/05/18 2,765 2,802 2,755 2,780 398,300
2020/05/15 2,867 2,867 2,737 2,740 606,600
2020/05/14 2,865 2,903 2,822 2,830 663,400
2020/05/13 2,885 2,958 2,825 2,905 897,800
2020/05/12 3,040 3,075 2,960 3,070 555,600
2020/05/11 2,960 3,060 2,953 3,030 281,400
2020/05/08 2,913 2,939 2,890 2,909 474,100
2020/05/07 2,920 2,940 2,844 2,878 508,200
2020/05/01 2,949 3,000 2,930 2,980 264,400
2020/04/30 3,000 3,020 2,966 2,970 349,400
2020/04/28 2,955 2,962 2,898 2,921 286,900
2020/04/27 2,943 2,971 2,909 2,961 255,100
2020/04/24 2,962 3,000 2,895 2,907 653,700
2020/04/23 2,915 2,977 2,914 2,970 237,900
2020/04/22 2,976 3,000 2,924 2,940 341,800
2020/04/21 3,000 3,055 2,962 3,025 301,500
2020/04/20 2,997 3,050 2,993 3,030 246,800
2020/04/17 3,020 3,045 2,965 3,005 369,600
2020/04/16 3,005 3,035 2,973 3,025 349,800
2020/04/15 3,075 3,080 3,015 3,050 282,700
2020/04/14 3,085 3,115 3,035 3,105 284,800
2020/04/13 3,020 3,080 2,998 3,025 154,300
2020/04/10 3,005 3,040 2,945 3,020 202,900
2020/04/09 3,020 3,045 2,944 2,996 354,900
2020/04/08 2,991 3,080 2,930 3,055 319,700
2020/04/07 2,909 3,045 2,883 3,005 708,800
2020/04/06 2,779 2,863 2,739 2,825 383,700
2020/04/03 2,970 3,070 2,771 2,787 792,700
2020/04/02 3,050 3,135 3,030 3,055 332,700
2020/04/01 3,110 3,175 3,055 3,075 290,800
2020/03/31 3,215 3,300 3,135 3,145 426,200
2020/03/30 3,055 3,185 2,990 3,170 429,500
2020/03/27 3,295 3,335 3,060 3,200 683,000
2020/03/26 3,200 3,245 3,100 3,180 321,200
2020/03/25 3,235 3,360 3,140 3,175 416,700
2020/03/24 3,090 3,210 3,030 3,095 408,200
2020/03/23 3,015 3,080 2,901 3,005 570,300
2020/03/19 2,926 3,040 2,904 2,961 599,100
2020/03/18 2,994 3,070 2,844 2,853 482,300
2020/03/17 2,885 3,010 2,824 2,984 526,000
2020/03/16 3,000 3,050 2,880 2,886 353,500
2020/03/13 3,000 3,080 2,875 3,005 479,200
2020/03/12 3,235 3,240 3,105 3,155 457,500
2020/03/11 3,300 3,375 3,280 3,290 421,000
2020/03/10 3,220 3,360 3,165 3,340 570,100
2020/03/09 3,375 3,380 3,265 3,280 282,900
2020/03/06 3,475 3,480 3,420 3,460 278,500
2020/03/05 3,580 3,600 3,505 3,535 222,300
2020/03/04 3,500 3,560 3,485 3,540 253,100
2020/03/03 3,645 3,645 3,555 3,560 394,300
2020/03/02 3,475 3,650 3,475 3,640 439,200
2020/02/28 3,660 3,670 3,500 3,545 600,900
2020/02/27 3,780 3,790 3,690 3,730 347,300
2020/02/26 3,820 3,850 3,780 3,840 271,300
2020/02/25 3,850 3,895 3,850 3,860 287,400
2020/02/21 3,905 3,970 3,900 3,940 252,100
2020/02/20 3,845 3,895 3,835 3,895 301,500
2020/02/19 3,765 3,820 3,760 3,800 220,300
2020/02/18 3,820 3,820 3,795 3,815 129,100
2020/02/17 3,900 3,900 3,820 3,835 169,800
2020/02/14 3,875 3,930 3,875 3,905 211,200
2020/02/13 3,815 3,910 3,815 3,900 241,700
2020/02/12 3,875 3,900 3,785 3,800 506,100
2020/02/10 3,775 3,950 3,755 3,930 351,200
2020/02/07 3,800 3,885 3,800 3,835 340,700
2020/02/06 3,785 3,825 3,770 3,805 251,600
2020/02/05 3,715 3,755 3,705 3,735 244,300
2020/02/04 3,685 3,715 3,685 3,715 154,300
2020/02/03 3,630 3,735 3,630 3,715 237,100
2020/01/31 3,745 3,755 3,675 3,690 357,100
2020/01/30 3,760 3,765 3,715 3,735 203,900
2020/01/29 3,740 3,770 3,710 3,765 206,600
2020/01/28 3,690 3,735 3,665 3,720 237,700
2020/01/27 3,690 3,720 3,655 3,690 168,600
2020/01/24 3,790 3,790 3,720 3,730 207,900
2020/01/23 3,810 3,815 3,770 3,780 206,800
2020/01/22 3,795 3,840 3,785 3,830 203,800
2020/01/21 3,800 3,855 3,780 3,820 304,400
2020/01/20 3,815 3,820 3,780 3,780 120,300
2020/01/17 3,830 3,835 3,790 3,800 199,700
2020/01/16 3,795 3,840 3,785 3,835 258,500
2020/01/15 3,780 3,785 3,760 3,785 243,200
2020/01/14 3,740 3,775 3,730 3,770 298,900
2020/01/10 3,685 3,715 3,680 3,685 165,700
2020/01/09 3,715 3,720 3,670 3,700 265,000
2020/01/08 3,695 3,715 3,660 3,680 217,100
2020/01/07 3,730 3,770 3,715 3,740 268,600
2020/01/06 3,620 3,705 3,615 3,685 330,800

このページの先頭へ