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
2023/12/29 8,233 8,265 8,162 8,223 276,100
2023/12/28 8,248 8,248 8,116 8,214 515,100
2023/12/27 8,151 8,238 8,145 8,212 331,300
2023/12/26 8,109 8,158 8,069 8,150 233,800
2023/12/25 8,255 8,358 8,031 8,069 420,100
2023/12/22 8,030 8,214 7,992 8,167 591,300
2023/12/21 8,009 8,093 7,926 8,034 727,800
2023/12/20 7,995 8,071 7,960 8,041 581,600
2023/12/19 7,921 8,013 7,814 8,003 699,800
2023/12/18 7,990 8,000 7,770 7,908 825,100
2023/12/15 7,760 7,947 7,752 7,920 1,198,500
2023/12/14 7,350 7,709 7,303 7,615 2,020,600
2023/12/13 7,025 7,100 7,006 7,062 554,500
2023/12/12 7,100 7,116 6,930 6,970 442,100
2023/12/11 6,974 7,099 6,961 7,099 530,800
2023/12/08 6,778 6,923 6,778 6,853 658,700
2023/12/07 6,655 6,800 6,642 6,778 720,600
2023/12/06 6,491 6,630 6,470 6,630 423,700
2023/12/05 6,639 6,753 6,544 6,549 549,000
2023/12/04 6,511 6,678 6,511 6,639 518,300
2023/12/01 6,455 6,542 6,406 6,521 616,800
2023/11/30 6,303 6,400 6,268 6,388 541,000
2023/11/29 6,351 6,405 6,256 6,270 405,300
2023/11/28 6,247 6,293 6,230 6,291 364,400
2023/11/27 6,261 6,299 6,233 6,247 338,000
2023/11/24 6,312 6,348 6,183 6,264 331,100
2023/11/22 6,255 6,444 6,223 6,303 982,900
2023/11/21 6,082 6,224 6,055 6,219 702,300
2023/11/20 6,110 6,171 6,033 6,068 489,800
2023/11/17 6,044 6,083 5,956 6,072 975,800
2023/11/16 6,199 6,199 5,944 5,944 1,406,200
2023/11/15 6,260 6,298 6,177 6,270 506,800
2023/11/14 6,335 6,339 6,146 6,225 966,700
2023/11/13 6,402 6,445 6,343 6,387 571,200
2023/11/10 6,399 6,510 6,325 6,484 922,500
2023/11/09 6,201 6,477 6,156 6,471 1,822,700
2023/11/08 6,899 6,934 6,217 6,297 4,296,900
2023/11/07 6,272 6,278 6,030 6,099 695,800
2023/11/06 6,250 6,286 6,162 6,214 390,600
2023/11/02 6,219 6,274 6,122 6,165 395,800
2023/11/01 6,344 6,344 6,177 6,229 404,400
2023/10/31 6,159 6,244 6,100 6,244 354,700
2023/10/30 6,248 6,254 6,100 6,125 1,390,800
2023/10/27 6,239 6,331 6,206 6,328 406,600
2023/10/26 6,272 6,394 6,130 6,170 557,600
2023/10/25 6,290 6,435 6,277 6,322 635,300
2023/10/24 6,146 6,255 5,928 6,216 682,200
2023/10/23 6,268 6,311 6,123 6,146 501,000
2023/10/20 6,150 6,289 6,073 6,260 764,100
2023/10/19 6,367 6,418 6,175 6,231 489,300
2023/10/18 6,474 6,482 6,361 6,457 443,300
2023/10/17 6,582 6,613 6,356 6,405 428,500
2023/10/16 6,550 6,569 6,422 6,513 418,700
2023/10/13 6,665 6,740 6,591 6,609 401,600
2023/10/12 6,806 6,814 6,634 6,719 372,800
2023/10/11 6,834 6,849 6,748 6,773 355,400
2023/10/10 6,795 6,846 6,744 6,784 549,600
2023/10/06 6,782 6,804 6,658 6,675 435,900
2023/10/05 6,710 6,789 6,667 6,779 497,800
2023/10/04 6,923 6,978 6,740 6,751 552,400
2023/10/03 6,970 7,082 6,920 7,017 636,400
2023/10/02 6,950 7,070 6,910 6,950 618,300
2023/09/29 7,070 7,081 6,755 6,854 816,700
2023/09/28 6,971 7,137 6,951 7,032 751,900
2023/09/27 7,125 7,187 6,963 7,181 1,113,100
2023/09/26 7,241 7,299 7,073 7,193 1,049,300
2023/09/25 7,600 7,709 7,332 7,341 1,945,300
2023/09/22 7,573 7,573 7,573 7,573 181,200
2023/09/21 6,551 6,625 6,533 6,573 381,000
2023/09/20 6,648 6,705 6,485 6,502 513,600
2023/09/19 6,560 6,646 6,530 6,603 352,000
2023/09/15 6,520 6,609 6,512 6,540 440,100
2023/09/14 6,475 6,506 6,318 6,484 299,500
2023/09/13 6,485 6,520 6,453 6,454 258,500
2023/09/12 6,396 6,474 6,396 6,469 315,200
2023/09/11 6,320 6,396 6,262 6,381 243,300
2023/09/08 6,297 6,334 6,291 6,302 276,600
2023/09/07 6,340 6,389 6,280 6,320 323,300
2023/09/06 6,445 6,445 6,331 6,361 273,000
2023/09/05 6,456 6,505 6,417 6,450 212,200
2023/09/04 6,461 6,461 6,352 6,426 329,500
2023/09/01 6,385 6,558 6,343 6,483 294,500
2023/08/31 6,417 6,426 6,288 6,345 360,600
2023/08/30 6,435 6,510 6,405 6,452 583,300
2023/08/29 6,412 6,467 6,370 6,435 241,500
2023/08/28 6,339 6,412 6,326 6,412 200,800
2023/08/25 6,276 6,340 6,255 6,301 259,300
2023/08/24 6,230 6,288 6,206 6,269 224,300
2023/08/23 6,135 6,293 6,121 6,287 181,300
2023/08/22 6,204 6,221 6,118 6,179 208,200
2023/08/21 6,200 6,265 6,165 6,174 226,100
2023/08/18 6,216 6,232 6,155 6,214 235,300
2023/08/17 6,341 6,349 6,173 6,273 323,300
2023/08/16 6,240 6,345 6,206 6,304 523,100
2023/08/15 6,188 6,253 6,092 6,206 311,500
2023/08/14 6,223 6,265 6,053 6,068 487,100
2023/08/10 6,363 6,431 6,181 6,250 585,000
2023/08/09 6,465 6,493 6,322 6,364 489,600
2023/08/08 6,218 6,673 6,151 6,465 1,726,400
2023/08/07 5,767 5,985 5,752 5,979 451,900
2023/08/04 5,903 5,913 5,713 5,741 492,200
2023/08/03 6,040 6,040 5,959 5,976 283,300
2023/08/02 6,061 6,190 6,051 6,095 340,600
2023/08/01 6,000 6,111 5,996 6,111 366,400
2023/07/31 5,991 6,018 5,961 6,012 288,800
2023/07/28 5,857 5,964 5,827 5,919 319,800
2023/07/27 5,851 5,930 5,836 5,930 235,300
2023/07/26 5,850 5,883 5,826 5,871 181,400
2023/07/25 5,779 5,839 5,738 5,819 173,500
2023/07/24 5,713 5,811 5,670 5,792 199,300
2023/07/21 5,650 5,675 5,613 5,674 201,900
2023/07/20 5,710 5,720 5,627 5,635 213,200
2023/07/19 5,647 5,695 5,627 5,693 155,800
2023/07/18 5,550 5,644 5,550 5,637 121,900
2023/07/14 5,625 5,654 5,538 5,563 226,700
2023/07/13 5,690 5,690 5,615 5,661 128,800
2023/07/12 5,679 5,710 5,645 5,653 170,500
2023/07/11 5,692 5,716 5,627 5,650 205,800
2023/07/10 5,678 5,715 5,621 5,665 234,900
2023/07/07 5,552 5,743 5,546 5,693 413,100
2023/07/06 5,730 5,764 5,589 5,597 294,000
2023/07/05 5,800 5,807 5,754 5,774 147,100
2023/07/04 5,806 5,859 5,796 5,813 144,900
2023/07/03 5,853 5,899 5,826 5,878 193,100
2023/06/30 5,827 5,849 5,784 5,820 211,300
2023/06/29 5,930 5,986 5,852 5,876 206,200
2023/06/28 5,887 5,944 5,851 5,929 280,400
2023/06/27 5,789 5,826 5,738 5,816 160,900
2023/06/26 5,889 5,896 5,824 5,860 145,900
2023/06/23 6,020 6,037 5,815 5,843 244,200
2023/06/22 5,935 6,042 5,933 6,005 146,100
2023/06/21 5,863 6,052 5,832 5,954 353,700
2023/06/20 5,898 5,936 5,844 5,912 207,700
2023/06/19 5,900 5,928 5,813 5,913 217,100
2023/06/16 5,760 5,929 5,726 5,929 618,500
2023/06/15 5,801 5,878 5,786 5,819 240,000
2023/06/14 5,837 5,899 5,796 5,810 322,800
2023/06/13 5,834 5,900 5,814 5,829 234,600
2023/06/12 5,880 5,907 5,814 5,823 207,600
2023/06/09 5,782 5,899 5,765 5,882 374,000
2023/06/08 5,877 5,877 5,699 5,753 343,500
2023/06/07 5,900 5,972 5,828 5,929 293,700
2023/06/06 6,009 6,022 5,897 5,911 281,800
2023/06/05 5,980 6,072 5,940 6,056 375,500
2023/06/02 5,820 5,960 5,820 5,930 230,300
2023/06/01 5,620 5,820 5,610 5,810 408,100
2023/05/31 5,510 5,660 5,490 5,620 557,200
2023/05/30 5,510 5,530 5,430 5,520 273,200
2023/05/29 5,630 5,650 5,550 5,570 167,100
2023/05/26 5,650 5,700 5,600 5,630 205,600
2023/05/25 5,800 5,800 5,650 5,670 294,700
2023/05/24 5,950 5,970 5,780 5,820 160,500
2023/05/23 5,940 6,080 5,890 5,920 337,000
2023/05/22 5,960 5,990 5,820 5,870 376,300
2023/05/19 6,100 6,110 5,940 6,000 349,600
2023/05/18 6,160 6,210 6,040 6,120 277,400
2023/05/17 6,000 6,130 5,970 6,120 396,900
2023/05/16 5,910 6,040 5,870 5,920 353,100
2023/05/15 5,660 5,880 5,650 5,850 414,500
2023/05/12 5,480 5,670 5,370 5,620 582,100
2023/05/11 5,810 5,830 5,700 5,760 252,100
2023/05/10 5,910 5,910 5,780 5,860 233,200
2023/05/09 5,850 5,910 5,830 5,880 235,400
2023/05/08 5,970 6,080 5,900 5,920 221,900
2023/05/02 6,050 6,050 5,960 6,030 222,600
2023/05/01 6,020 6,100 6,010 6,060 147,000
2023/04/28 5,890 6,000 5,870 5,990 290,100
2023/04/27 5,810 5,900 5,800 5,860 177,100
2023/04/26 5,790 5,860 5,760 5,840 263,100
2023/04/25 5,890 5,910 5,800 5,830 145,400
2023/04/24 5,870 5,890 5,800 5,860 134,200
2023/04/21 5,900 5,950 5,860 5,890 144,000
2023/04/20 5,820 5,940 5,760 5,910 237,300
2023/04/19 5,700 5,850 5,690 5,800 279,200
2023/04/18 5,690 5,710 5,610 5,700 231,700
2023/04/17 5,630 5,630 5,520 5,590 198,900
2023/04/14 5,600 5,640 5,580 5,630 232,100
2023/04/13 5,590 5,600 5,560 5,570 269,600
2023/04/12 5,430 5,500 5,410 5,490 211,700
2023/04/11 5,450 5,470 5,350 5,350 137,700
2023/04/10 5,360 5,470 5,350 5,430 153,100
2023/04/07 5,330 5,360 5,320 5,330 96,600
2023/04/06 5,320 5,400 5,300 5,330 330,600
2023/04/05 5,570 5,570 5,320 5,340 264,100
2023/04/04 5,670 5,670 5,560 5,600 255,900
2023/04/03 5,560 5,700 5,540 5,630 231,400
2023/03/31 5,570 5,630 5,520 5,530 268,800
2023/03/30 5,600 5,640 5,560 5,630 194,200
2023/03/29 5,560 5,730 5,560 5,710 408,800
2023/03/28 5,540 5,630 5,490 5,540 251,700
2023/03/27 5,560 5,690 5,520 5,520 288,000
2023/03/24 5,410 5,520 5,400 5,500 216,700
2023/03/23 5,340 5,460 5,330 5,440 261,900
2023/03/22 5,340 5,410 5,320 5,370 268,500
2023/03/20 5,280 5,350 5,220 5,250 221,400
2023/03/17 5,400 5,470 5,370 5,370 251,300
2023/03/16 5,350 5,450 5,350 5,390 161,200
2023/03/15 5,470 5,530 5,440 5,490 181,400
2023/03/14 5,500 5,520 5,390 5,440 228,600
2023/03/13 5,710 5,710 5,600 5,630 191,200
2023/03/10 5,690 5,730 5,620 5,690 220,600
2023/03/09 5,630 5,710 5,620 5,710 108,200
2023/03/08 5,590 5,670 5,550 5,650 222,200
2023/03/07 5,510 5,560 5,490 5,520 200,700
2023/03/06 5,590 5,620 5,500 5,530 182,500
2023/03/03 5,550 5,670 5,550 5,640 178,100
2023/03/02 5,610 5,620 5,550 5,590 106,300
2023/03/01 5,510 5,590 5,510 5,590 208,700
2023/02/28 5,540 5,590 5,510 5,550 235,600
2023/02/27 5,540 5,580 5,480 5,510 74,000
2023/02/24 5,520 5,590 5,510 5,570 115,300
2023/02/22 5,470 5,520 5,440 5,490 177,200
2023/02/21 5,520 5,580 5,490 5,530 155,300
2023/02/20 5,650 5,660 5,530 5,570 125,700
2023/02/17 5,540 5,670 5,530 5,630 226,500
2023/02/16 5,510 5,570 5,480 5,520 214,200
2023/02/15 5,620 5,650 5,520 5,550 225,800
2023/02/14 5,560 5,710 5,560 5,620 350,700
2023/02/13 5,320 5,430 5,270 5,410 267,100
2023/02/10 5,110 5,360 5,100 5,320 448,000
2023/02/09 5,260 5,330 4,975 5,100 846,100
2023/02/08 5,180 5,250 5,150 5,250 331,800
2023/02/07 5,090 5,210 5,090 5,190 180,700
2023/02/06 5,170 5,190 5,050 5,090 141,700
2023/02/03 5,150 5,170 5,090 5,140 181,100
2023/02/02 5,250 5,320 5,180 5,190 116,100
2023/02/01 5,340 5,350 5,300 5,300 138,100
2023/01/31 5,240 5,300 5,200 5,240 142,500
2023/01/30 5,100 5,200 5,100 5,190 163,000
2023/01/27 5,130 5,200 5,110 5,160 119,100
2023/01/26 5,190 5,190 5,120 5,160 91,600
2023/01/25 5,090 5,230 5,070 5,180 152,000
2023/01/24 5,170 5,180 5,070 5,090 208,400
2023/01/23 5,220 5,220 5,110 5,140 166,100
2023/01/20 5,100 5,230 5,070 5,190 176,700
2023/01/19 5,050 5,110 5,010 5,090 156,700
2023/01/18 5,090 5,140 5,030 5,090 168,600
2023/01/17 5,040 5,130 5,000 5,080 194,300
2023/01/16 4,975 5,070 4,945 4,970 213,300
2023/01/13 4,905 4,985 4,890 4,940 173,200
2023/01/12 4,945 4,985 4,850 4,900 226,800
2023/01/11 4,925 4,995 4,925 4,965 158,600
2023/01/10 4,980 5,070 4,900 4,925 284,700
2023/01/06 5,000 5,060 4,930 4,980 217,300
2023/01/05 5,200 5,240 5,020 5,040 299,000
2023/01/04 5,330 5,350 5,250 5,290 156,000

このページの先頭へ