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
2021/12/30 2,997 3,000 2,978 2,981 200,400
2021/12/29 2,980 3,010 2,980 2,996 158,200
2021/12/28 3,005 3,020 2,970 3,020 147,600
2021/12/27 2,985 2,992 2,946 2,966 101,200
2021/12/24 3,000 3,010 2,973 2,982 73,700
2021/12/23 3,025 3,030 3,000 3,005 78,600
2021/12/22 3,035 3,040 2,998 3,015 101,000
2021/12/21 3,050 3,050 3,010 3,015 159,700
2021/12/20 3,000 3,030 2,997 3,010 179,200
2021/12/17 3,065 3,070 3,020 3,030 222,500
2021/12/16 3,085 3,100 3,080 3,080 122,800
2021/12/15 3,080 3,100 3,060 3,070 117,400
2021/12/14 3,080 3,105 3,070 3,085 189,100
2021/12/13 3,105 3,125 3,080 3,080 171,400
2021/12/10 3,095 3,120 3,065 3,100 221,100
2021/12/09 3,105 3,140 3,090 3,105 248,000
2021/12/08 3,060 3,115 3,055 3,110 226,500
2021/12/07 3,035 3,070 3,020 3,060 289,200
2021/12/06 3,015 3,020 2,980 2,994 238,800
2021/12/03 2,986 3,020 2,984 3,020 224,500
2021/12/02 2,948 2,986 2,934 2,968 366,000
2021/12/01 2,900 2,976 2,900 2,958 363,800
2021/11/30 2,907 2,947 2,894 2,894 629,700
2021/11/29 2,931 2,957 2,898 2,903 376,600
2021/11/26 3,000 3,005 2,973 2,981 227,900
2021/11/25 3,010 3,035 3,005 3,020 163,800
2021/11/24 3,010 3,030 2,995 3,010 240,600
2021/11/22 3,015 3,040 3,005 3,010 219,000
2021/11/19 3,010 3,030 2,994 3,020 254,800
2021/11/18 3,035 3,040 3,010 3,020 270,100
2021/11/17 2,996 3,045 2,985 3,040 303,800
2021/11/16 3,030 3,040 2,991 2,998 235,700
2021/11/15 3,010 3,040 3,005 3,015 290,100
2021/11/12 3,030 3,040 2,994 2,994 240,200
2021/11/11 3,000 3,035 2,988 3,025 286,800
2021/11/10 3,010 3,035 2,900 3,015 454,100
2021/11/09 2,950 3,060 2,946 3,020 1,017,800
2021/11/08 2,780 2,876 2,773 2,858 498,000
2021/11/05 2,788 2,792 2,759 2,780 170,400
2021/11/04 2,804 2,810 2,785 2,800 281,300
2021/11/02 2,780 2,799 2,769 2,790 173,100
2021/11/01 2,779 2,797 2,768 2,797 173,200
2021/10/29 2,748 2,765 2,742 2,759 187,000
2021/10/28 2,727 2,758 2,716 2,750 675,500
2021/10/27 2,740 2,755 2,718 2,733 388,400
2021/10/26 2,763 2,771 2,745 2,751 244,400
2021/10/25 2,782 2,787 2,762 2,764 175,900
2021/10/22 2,764 2,799 2,758 2,777 133,500
2021/10/21 2,772 2,793 2,767 2,779 144,300
2021/10/20 2,781 2,800 2,770 2,787 156,600
2021/10/19 2,780 2,782 2,758 2,764 99,400
2021/10/18 2,803 2,807 2,771 2,783 161,300
2021/10/15 2,784 2,800 2,773 2,800 129,200
2021/10/14 2,762 2,789 2,752 2,770 102,000
2021/10/13 2,768 2,785 2,766 2,769 166,500
2021/10/12 2,777 2,789 2,769 2,771 156,500
2021/10/11 2,762 2,784 2,761 2,777 153,500
2021/10/08 2,775 2,786 2,752 2,759 310,800
2021/10/07 2,776 2,789 2,756 2,760 270,000
2021/10/06 2,750 2,786 2,743 2,767 278,900
2021/10/05 2,742 2,751 2,714 2,728 387,500
2021/10/04 2,756 2,762 2,737 2,758 204,700
2021/10/01 2,757 2,771 2,726 2,734 345,700
2021/09/30 2,761 2,807 2,760 2,784 317,700
2021/09/29 2,737 2,766 2,720 2,759 682,600
2021/09/28 2,808 2,808 2,761 2,794 1,162,400
2021/09/27 2,847 2,847 2,799 2,802 937,000
2021/09/24 2,850 2,861 2,815 2,828 1,038,400
2021/09/22 2,797 2,819 2,787 2,801 432,100
2021/09/21 2,801 2,825 2,796 2,801 429,200
2021/09/17 2,844 2,846 2,821 2,835 394,800
2021/09/16 2,850 2,853 2,800 2,830 278,500
2021/09/15 2,863 2,864 2,815 2,830 299,900
2021/09/14 2,885 2,893 2,877 2,884 184,700
2021/09/13 2,881 2,885 2,866 2,885 174,400
2021/09/10 2,850 2,887 2,847 2,884 293,800
2021/09/09 2,839 2,873 2,833 2,844 177,300
2021/09/08 2,840 2,866 2,836 2,863 168,100
2021/09/07 2,835 2,857 2,819 2,826 402,800
2021/09/06 2,819 2,833 2,812 2,824 177,600
2021/09/03 2,832 2,839 2,812 2,814 208,300
2021/09/02 2,801 2,823 2,791 2,823 183,400
2021/09/01 2,799 2,818 2,798 2,810 192,800
2021/08/31 2,801 2,822 2,797 2,802 175,400
2021/08/30 2,818 2,829 2,805 2,823 166,500
2021/08/27 2,814 2,829 2,798 2,807 296,200
2021/08/26 2,797 2,839 2,797 2,837 138,100
2021/08/25 2,816 2,843 2,814 2,814 144,400
2021/08/24 2,804 2,840 2,804 2,824 152,500
2021/08/23 2,816 2,833 2,798 2,813 143,300
2021/08/20 2,794 2,820 2,791 2,792 260,000
2021/08/19 2,835 2,850 2,804 2,804 162,000
2021/08/18 2,814 2,854 2,802 2,845 270,600
2021/08/17 2,803 2,816 2,794 2,794 189,200
2021/08/16 2,796 2,809 2,763 2,768 162,200
2021/08/13 2,820 2,827 2,808 2,808 112,900
2021/08/12 2,834 2,842 2,819 2,823 109,300
2021/08/11 2,802 2,841 2,798 2,821 226,900
2021/08/10 2,808 2,826 2,781 2,786 413,100
2021/08/06 2,741 2,801 2,741 2,789 302,800
2021/08/05 2,765 2,813 2,765 2,805 222,400
2021/08/04 2,790 2,792 2,765 2,765 167,900
2021/08/03 2,808 2,808 2,770 2,796 191,400
2021/08/02 2,760 2,809 2,756 2,803 180,700
2021/07/30 2,768 2,770 2,720 2,733 666,600
2021/07/29 2,782 2,792 2,766 2,782 305,300
2021/07/28 2,795 2,812 2,789 2,807 195,100
2021/07/27 2,830 2,830 2,804 2,819 160,900
2021/07/26 2,836 2,839 2,794 2,811 245,400
2021/07/21 2,777 2,804 2,767 2,775 200,600
2021/07/20 2,765 2,778 2,745 2,756 205,500
2021/07/19 2,777 2,794 2,771 2,775 185,400
2021/07/16 2,850 2,866 2,807 2,807 170,200
2021/07/15 2,859 2,888 2,852 2,857 149,200
2021/07/14 2,877 2,895 2,874 2,881 126,400
2021/07/13 2,888 2,896 2,873 2,888 150,100
2021/07/12 2,843 2,880 2,834 2,878 251,400
2021/07/09 2,760 2,814 2,758 2,807 261,100
2021/07/08 2,791 2,802 2,781 2,788 249,000
2021/07/07 2,789 2,823 2,780 2,801 193,900
2021/07/06 2,819 2,832 2,802 2,826 88,900
2021/07/05 2,809 2,820 2,800 2,804 170,000
2021/07/02 2,800 2,837 2,795 2,836 156,600
2021/07/01 2,840 2,845 2,799 2,803 199,500
2021/06/30 2,887 2,899 2,834 2,837 227,100
2021/06/29 2,853 2,855 2,825 2,837 237,300
2021/06/28 2,872 2,878 2,840 2,861 177,700
2021/06/25 2,860 2,872 2,852 2,867 151,400
2021/06/24 2,822 2,848 2,818 2,847 159,900
2021/06/23 2,843 2,847 2,809 2,811 135,000
2021/06/22 2,815 2,834 2,803 2,825 188,100
2021/06/21 2,775 2,793 2,758 2,763 190,800
2021/06/18 2,800 2,819 2,799 2,806 244,900
2021/06/17 2,810 2,810 2,796 2,800 120,500
2021/06/16 2,796 2,812 2,786 2,798 151,100
2021/06/15 2,793 2,809 2,789 2,802 131,900
2021/06/14 2,790 2,800 2,756 2,784 204,200
2021/06/11 2,827 2,832 2,801 2,802 246,400
2021/06/10 2,802 2,827 2,791 2,822 230,900
2021/06/09 2,779 2,808 2,768 2,799 165,400
2021/06/08 2,720 2,779 2,706 2,779 256,500
2021/06/07 2,730 2,755 2,720 2,751 210,300
2021/06/04 2,710 2,736 2,705 2,730 273,900
2021/06/03 2,701 2,728 2,694 2,710 222,200
2021/06/02 2,700 2,709 2,679 2,701 203,900
2021/06/01 2,693 2,706 2,676 2,706 328,400
2021/05/31 2,690 2,696 2,654 2,668 389,900
2021/05/28 2,719 2,728 2,695 2,705 229,300
2021/05/27 2,687 2,708 2,681 2,695 470,000
2021/05/26 2,717 2,730 2,683 2,687 390,100
2021/05/25 2,715 2,774 2,712 2,748 490,700
2021/05/24 2,706 2,718 2,693 2,700 258,000
2021/05/21 2,685 2,703 2,682 2,684 265,300
2021/05/20 2,690 2,706 2,670 2,670 234,600
2021/05/19 2,686 2,701 2,672 2,686 299,400
2021/05/18 2,700 2,713 2,687 2,697 372,900
2021/05/17 2,626 2,714 2,622 2,686 631,500
2021/05/14 2,701 2,720 2,577 2,605 1,751,600
2021/05/13 2,862 2,890 2,858 2,861 256,700
2021/05/12 2,880 2,897 2,852 2,873 228,800
2021/05/11 2,920 2,923 2,892 2,905 225,800
2021/05/10 2,900 2,938 2,892 2,936 201,200
2021/05/07 2,895 2,903 2,876 2,896 201,000
2021/05/06 2,852 2,904 2,852 2,869 272,300
2021/04/30 2,823 2,848 2,815 2,824 177,100
2021/04/28 2,864 2,872 2,823 2,823 249,900
2021/04/27 2,855 2,871 2,837 2,859 144,800
2021/04/26 2,859 2,867 2,830 2,830 243,800
2021/04/23 2,882 2,886 2,852 2,852 190,300
2021/04/22 2,889 2,910 2,872 2,881 179,600
2021/04/21 2,884 2,886 2,849 2,873 310,900
2021/04/20 2,948 2,948 2,903 2,906 162,400
2021/04/19 2,963 2,978 2,954 2,954 126,800
2021/04/16 2,940 2,959 2,926 2,959 122,500
2021/04/15 2,957 2,961 2,941 2,955 105,000
2021/04/14 2,971 2,971 2,942 2,957 179,600
2021/04/13 2,980 3,005 2,971 2,981 160,800
2021/04/12 2,952 2,976 2,938 2,969 179,000
2021/04/09 2,912 2,936 2,903 2,933 158,300
2021/04/08 2,907 2,911 2,893 2,900 268,500
2021/04/07 2,918 2,925 2,906 2,919 198,000
2021/04/06 2,923 2,941 2,883 2,900 256,900
2021/04/05 2,900 2,929 2,898 2,926 169,200
2021/04/02 2,900 2,908 2,868 2,868 244,400
2021/04/01 2,918 2,940 2,895 2,904 269,900
2021/03/31 2,955 2,960 2,926 2,933 381,100
2021/03/30 2,980 2,997 2,958 2,983 430,300
2021/03/29 3,115 3,115 3,035 3,065 834,300
2021/03/26 3,105 3,120 3,085 3,090 583,900
2021/03/25 3,110 3,145 3,085 3,085 315,400
2021/03/24 3,140 3,160 3,080 3,090 314,900
2021/03/23 3,185 3,205 3,130 3,130 404,500
2021/03/22 3,180 3,205 3,145 3,180 432,500
2021/03/19 3,120 3,170 3,110 3,150 339,300
2021/03/18 3,155 3,160 3,110 3,125 329,200
2021/03/17 3,120 3,160 3,120 3,155 175,600
2021/03/16 3,120 3,175 3,110 3,140 221,400
2021/03/15 3,015 3,095 3,010 3,095 293,600
2021/03/12 2,991 3,005 2,972 2,994 307,500
2021/03/11 2,990 3,020 2,974 2,994 258,500
2021/03/10 2,974 3,010 2,965 2,994 303,800
2021/03/09 2,993 3,010 2,978 2,994 231,000
2021/03/08 2,995 3,015 2,964 2,977 267,700
2021/03/05 2,952 2,983 2,912 2,977 235,800
2021/03/04 2,910 2,948 2,901 2,939 294,000
2021/03/03 2,915 2,953 2,900 2,925 308,200
2021/03/02 2,926 2,934 2,892 2,898 358,600
2021/03/01 2,956 2,965 2,911 2,925 371,500
2021/02/26 2,999 3,005 2,956 2,956 366,700
2021/02/25 3,015 3,020 2,992 3,005 224,900
2021/02/24 3,005 3,035 2,982 3,010 359,500
2021/02/22 2,979 2,997 2,954 2,954 159,300
2021/02/19 3,015 3,015 2,930 2,946 280,500
2021/02/18 3,020 3,025 2,984 2,989 235,900
2021/02/17 2,974 3,000 2,969 2,997 222,600
2021/02/16 2,974 2,986 2,947 2,978 202,200
2021/02/15 2,975 2,996 2,947 2,957 152,100
2021/02/12 3,000 3,015 2,938 2,953 259,800
2021/02/10 2,997 2,999 2,934 2,955 338,300
2021/02/09 3,025 3,035 2,992 3,000 249,100
2021/02/08 3,075 3,075 3,010 3,040 315,300
2021/02/05 3,035 3,090 3,015 3,090 223,800
2021/02/04 2,995 3,030 2,991 3,010 119,500
2021/02/03 3,000 3,010 2,976 3,005 254,900
2021/02/02 3,005 3,010 2,985 2,997 223,100
2021/02/01 2,977 3,060 2,971 2,986 389,600
2021/01/29 2,980 3,010 2,930 2,987 896,200
2021/01/28 2,917 2,976 2,917 2,970 659,900
2021/01/27 2,956 2,975 2,943 2,965 253,600
2021/01/26 2,940 2,953 2,931 2,938 287,400
2021/01/25 2,922 2,959 2,915 2,940 569,000
2021/01/22 2,907 2,940 2,877 2,878 346,900
2021/01/21 2,890 2,927 2,882 2,913 326,100
2021/01/20 2,867 2,884 2,846 2,862 223,800
2021/01/19 2,850 2,882 2,833 2,864 204,600
2021/01/18 2,863 2,894 2,853 2,869 212,700
2021/01/15 2,867 2,882 2,858 2,860 191,200
2021/01/14 2,815 2,874 2,815 2,868 220,500
2021/01/13 2,849 2,861 2,814 2,822 264,200
2021/01/12 2,814 2,840 2,785 2,840 278,700
2021/01/08 2,796 2,802 2,779 2,793 219,100
2021/01/07 2,801 2,816 2,777 2,777 227,100
2021/01/06 2,758 2,791 2,736 2,779 224,300
2021/01/05 2,747 2,763 2,727 2,730 284,300
2021/01/04 2,789 2,790 2,757 2,768 171,800

このページの先頭へ