サンデン(6444)の株価時系列情報
サンデン(6444)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 |
---|---|---|---|---|---|
2022/12/30 | 193 | 199 | 193 | 195 | 193,200 |
2022/12/29 | 186 | 193 | 183 | 192 | 202,200 |
2022/12/28 | 188 | 188 | 185 | 187 | 135,400 |
2022/12/27 | 188 | 192 | 188 | 189 | 257,800 |
2022/12/26 | 189 | 190 | 186 | 188 | 201,800 |
2022/12/23 | 191 | 191 | 186 | 189 | 294,100 |
2022/12/22 | 191 | 196 | 191 | 192 | 218,200 |
2022/12/21 | 196 | 197 | 191 | 192 | 319,900 |
2022/12/20 | 207 | 208 | 194 | 196 | 568,400 |
2022/12/19 | 205 | 209 | 205 | 207 | 94,400 |
2022/12/16 | 207 | 210 | 207 | 207 | 167,400 |
2022/12/15 | 211 | 211 | 209 | 209 | 93,300 |
2022/12/14 | 216 | 217 | 208 | 210 | 198,100 |
2022/12/13 | 217 | 220 | 215 | 215 | 122,300 |
2022/12/12 | 218 | 219 | 216 | 217 | 102,100 |
2022/12/09 | 217 | 221 | 217 | 218 | 239,800 |
2022/12/08 | 217 | 220 | 216 | 218 | 175,800 |
2022/12/07 | 218 | 220 | 216 | 218 | 109,300 |
2022/12/06 | 219 | 221 | 213 | 219 | 171,900 |
2022/12/05 | 226 | 226 | 220 | 221 | 165,700 |
2022/12/02 | 226 | 228 | 222 | 228 | 197,400 |
2022/12/01 | 230 | 231 | 226 | 227 | 129,000 |
2022/11/30 | 230 | 231 | 225 | 227 | 157,000 |
2022/11/29 | 230 | 232 | 223 | 231 | 257,500 |
2022/11/28 | 232 | 240 | 232 | 234 | 292,400 |
2022/11/25 | 232 | 232 | 228 | 231 | 123,000 |
2022/11/24 | 232 | 233 | 230 | 232 | 218,600 |
2022/11/22 | 223 | 229 | 222 | 229 | 223,800 |
2022/11/21 | 220 | 222 | 219 | 221 | 121,300 |
2022/11/18 | 216 | 219 | 215 | 219 | 159,700 |
2022/11/17 | 214 | 216 | 213 | 214 | 47,000 |
2022/11/16 | 220 | 220 | 210 | 212 | 149,900 |
2022/11/15 | 214 | 220 | 214 | 218 | 241,300 |
2022/11/14 | 211 | 216 | 211 | 212 | 301,000 |
2022/11/11 | 211 | 212 | 208 | 211 | 251,500 |
2022/11/10 | 211 | 211 | 203 | 207 | 357,500 |
2022/11/09 | 218 | 219 | 213 | 215 | 279,200 |
2022/11/08 | 215 | 224 | 215 | 221 | 262,800 |
2022/11/07 | 215 | 215 | 209 | 212 | 218,700 |
2022/11/04 | 211 | 214 | 210 | 212 | 164,100 |
2022/11/02 | 211 | 214 | 210 | 213 | 160,200 |
2022/11/01 | 213 | 213 | 208 | 212 | 171,200 |
2022/10/31 | 206 | 211 | 206 | 210 | 166,000 |
2022/10/28 | 205 | 208 | 203 | 203 | 270,000 |
2022/10/27 | 208 | 210 | 205 | 207 | 94,500 |
2022/10/26 | 213 | 213 | 209 | 210 | 79,000 |
2022/10/25 | 208 | 214 | 208 | 209 | 312,700 |
2022/10/24 | 211 | 211 | 204 | 206 | 189,200 |
2022/10/21 | 207 | 211 | 205 | 208 | 142,900 |
2022/10/20 | 210 | 212 | 206 | 206 | 241,900 |
2022/10/19 | 210 | 214 | 210 | 212 | 172,600 |
2022/10/18 | 209 | 212 | 208 | 212 | 169,200 |
2022/10/17 | 207 | 210 | 206 | 208 | 233,900 |
2022/10/14 | 205 | 208 | 202 | 206 | 313,800 |
2022/10/13 | 199 | 204 | 198 | 200 | 242,100 |
2022/10/12 | 204 | 204 | 198 | 199 | 471,700 |
2022/10/11 | 211 | 212 | 204 | 205 | 444,400 |
2022/10/07 | 216 | 219 | 215 | 215 | 207,800 |
2022/10/06 | 217 | 222 | 217 | 220 | 238,900 |
2022/10/05 | 228 | 231 | 215 | 217 | 349,200 |
2022/10/04 | 220 | 225 | 220 | 221 | 317,800 |
2022/10/03 | 210 | 218 | 209 | 216 | 408,300 |
2022/09/30 | 225 | 226 | 213 | 213 | 555,500 |
2022/09/29 | 233 | 235 | 227 | 229 | 224,300 |
2022/09/28 | 234 | 236 | 224 | 229 | 338,100 |
2022/09/27 | 238 | 240 | 235 | 238 | 201,300 |
2022/09/26 | 248 | 248 | 234 | 238 | 571,500 |
2022/09/22 | 249 | 252 | 244 | 249 | 297,200 |
2022/09/21 | 258 | 258 | 250 | 252 | 258,400 |
2022/09/20 | 260 | 266 | 257 | 260 | 233,400 |
2022/09/16 | 270 | 272 | 259 | 259 | 399,900 |
2022/09/15 | 275 | 276 | 271 | 272 | 147,800 |
2022/09/14 | 275 | 283 | 274 | 276 | 228,100 |
2022/09/13 | 279 | 287 | 278 | 283 | 195,900 |
2022/09/12 | 287 | 288 | 272 | 280 | 463,100 |
2022/09/09 | 290 | 294 | 283 | 286 | 323,400 |
2022/09/08 | 283 | 295 | 283 | 289 | 353,200 |
2022/09/07 | 277 | 282 | 275 | 282 | 214,000 |
2022/09/06 | 280 | 282 | 273 | 280 | 278,500 |
2022/09/05 | 270 | 280 | 265 | 278 | 332,300 |
2022/09/02 | 265 | 270 | 264 | 267 | 210,400 |
2022/09/01 | 271 | 273 | 264 | 265 | 448,200 |
2022/08/31 | 276 | 285 | 273 | 276 | 328,700 |
2022/08/30 | 277 | 281 | 272 | 281 | 216,700 |
2022/08/29 | 274 | 281 | 273 | 277 | 317,000 |
2022/08/26 | 287 | 289 | 282 | 282 | 386,600 |
2022/08/25 | 300 | 301 | 286 | 287 | 788,600 |
2022/08/24 | 285 | 305 | 285 | 298 | 1,444,300 |
2022/08/23 | 273 | 284 | 269 | 283 | 575,700 |
2022/08/22 | 264 | 279 | 262 | 278 | 840,200 |
2022/08/19 | 261 | 268 | 258 | 266 | 340,200 |
2022/08/18 | 264 | 275 | 258 | 260 | 730,800 |
2022/08/17 | 247 | 266 | 244 | 262 | 1,030,300 |
2022/08/16 | 235 | 245 | 232 | 243 | 314,800 |
2022/08/15 | 239 | 242 | 233 | 235 | 493,300 |
2022/08/12 | 236 | 243 | 228 | 231 | 1,063,600 |
2022/08/10 | 242 | 252 | 240 | 249 | 349,400 |
2022/08/09 | 244 | 246 | 241 | 244 | 272,800 |
2022/08/08 | 241 | 245 | 237 | 245 | 195,100 |
2022/08/05 | 237 | 243 | 237 | 242 | 143,500 |
2022/08/04 | 240 | 241 | 238 | 238 | 96,300 |
2022/08/03 | 240 | 242 | 237 | 239 | 154,000 |
2022/08/02 | 244 | 245 | 236 | 238 | 279,900 |
2022/08/01 | 242 | 248 | 241 | 248 | 143,900 |
2022/07/29 | 246 | 246 | 240 | 240 | 116,800 |
2022/07/28 | 246 | 246 | 240 | 244 | 211,000 |
2022/07/27 | 244 | 246 | 242 | 244 | 110,700 |
2022/07/26 | 247 | 248 | 245 | 245 | 149,000 |
2022/07/25 | 254 | 255 | 244 | 247 | 393,500 |
2022/07/22 | 257 | 261 | 254 | 256 | 210,400 |
2022/07/21 | 256 | 261 | 252 | 259 | 241,900 |
2022/07/20 | 264 | 265 | 256 | 257 | 262,900 |
2022/07/19 | 255 | 260 | 252 | 259 | 263,300 |
2022/07/15 | 248 | 257 | 246 | 251 | 443,700 |
2022/07/14 | 246 | 252 | 242 | 250 | 270,900 |
2022/07/13 | 247 | 248 | 241 | 244 | 267,500 |
2022/07/12 | 250 | 253 | 239 | 248 | 595,600 |
2022/07/11 | 241 | 256 | 238 | 252 | 518,300 |
2022/07/08 | 242 | 243 | 238 | 239 | 371,700 |
2022/07/07 | 241 | 242 | 235 | 241 | 348,100 |
2022/07/06 | 249 | 249 | 238 | 244 | 350,200 |
2022/07/05 | 253 | 254 | 250 | 253 | 186,000 |
2022/07/04 | 252 | 256 | 246 | 256 | 234,100 |
2022/07/01 | 260 | 261 | 248 | 250 | 516,900 |
2022/06/30 | 271 | 273 | 262 | 262 | 457,500 |
2022/06/29 | 267 | 275 | 262 | 274 | 501,100 |
2022/06/28 | 245 | 266 | 244 | 266 | 587,800 |
2022/06/27 | 249 | 249 | 241 | 247 | 220,900 |
2022/06/24 | 242 | 242 | 238 | 242 | 185,000 |
2022/06/23 | 239 | 245 | 237 | 241 | 215,800 |
2022/06/22 | 250 | 251 | 237 | 238 | 344,300 |
2022/06/21 | 241 | 250 | 240 | 243 | 528,800 |
2022/06/20 | 220 | 237 | 220 | 237 | 335,700 |
2022/06/17 | 215 | 222 | 212 | 221 | 279,900 |
2022/06/16 | 222 | 229 | 220 | 223 | 187,400 |
2022/06/15 | 223 | 227 | 219 | 219 | 195,300 |
2022/06/14 | 225 | 227 | 221 | 227 | 284,200 |
2022/06/13 | 231 | 242 | 228 | 232 | 574,800 |
2022/06/10 | 245 | 255 | 237 | 242 | 1,088,300 |
2022/06/09 | 219 | 258 | 218 | 246 | 2,465,100 |
2022/06/08 | 209 | 220 | 209 | 219 | 298,300 |
2022/06/07 | 209 | 212 | 208 | 209 | 164,100 |
2022/06/06 | 205 | 211 | 205 | 209 | 107,000 |
2022/06/03 | 210 | 211 | 206 | 208 | 165,100 |
2022/06/02 | 210 | 213 | 208 | 212 | 181,500 |
2022/06/01 | 206 | 213 | 206 | 212 | 182,900 |
2022/05/31 | 206 | 211 | 204 | 208 | 178,400 |
2022/05/30 | 209 | 209 | 204 | 208 | 191,500 |
2022/05/27 | 203 | 206 | 202 | 206 | 101,900 |
2022/05/26 | 200 | 208 | 200 | 201 | 139,400 |
2022/05/25 | 202 | 203 | 199 | 203 | 127,300 |
2022/05/24 | 209 | 209 | 202 | 205 | 155,600 |
2022/05/23 | 210 | 211 | 207 | 209 | 74,000 |
2022/05/20 | 203 | 208 | 202 | 207 | 108,000 |
2022/05/19 | 201 | 205 | 200 | 204 | 168,600 |
2022/05/18 | 204 | 214 | 204 | 213 | 227,700 |
2022/05/17 | 210 | 214 | 202 | 204 | 207,100 |
2022/05/16 | 215 | 225 | 201 | 206 | 944,100 |
2022/05/13 | 183 | 193 | 183 | 192 | 223,900 |
2022/05/12 | 186 | 190 | 182 | 182 | 175,400 |
2022/05/11 | 188 | 191 | 186 | 189 | 105,900 |
2022/05/10 | 187 | 190 | 185 | 189 | 153,500 |
2022/05/09 | 193 | 193 | 188 | 190 | 155,800 |
2022/05/06 | 193 | 197 | 191 | 195 | 113,900 |
2022/05/02 | 191 | 195 | 188 | 192 | 176,800 |
2022/04/28 | 191 | 194 | 187 | 191 | 125,300 |
2022/04/27 | 190 | 190 | 187 | 190 | 179,200 |
2022/04/26 | 196 | 196 | 193 | 193 | 90,100 |
2022/04/25 | 203 | 203 | 193 | 195 | 145,200 |
2022/04/22 | 199 | 200 | 197 | 198 | 122,000 |
2022/04/21 | 203 | 203 | 198 | 203 | 150,200 |
2022/04/20 | 197 | 199 | 194 | 199 | 147,000 |
2022/04/19 | 192 | 195 | 190 | 195 | 57,400 |
2022/04/18 | 196 | 196 | 190 | 192 | 82,100 |
2022/04/15 | 194 | 197 | 191 | 194 | 48,200 |
2022/04/14 | 198 | 199 | 195 | 196 | 87,200 |
2022/04/13 | 190 | 196 | 190 | 196 | 101,900 |
2022/04/12 | 191 | 194 | 188 | 190 | 118,100 |
2022/04/11 | 193 | 197 | 190 | 194 | 138,700 |
2022/04/08 | 200 | 200 | 192 | 193 | 166,100 |
2022/04/07 | 200 | 201 | 194 | 198 | 221,800 |
2022/04/06 | 204 | 204 | 198 | 204 | 183,900 |
2022/04/05 | 205 | 207 | 202 | 206 | 178,400 |
2022/04/04 | 201 | 204 | 200 | 201 | 109,200 |
2022/04/01 | 199 | 202 | 194 | 201 | 155,700 |
2022/03/31 | 202 | 203 | 199 | 200 | 113,000 |
2022/03/30 | 205 | 205 | 200 | 205 | 133,500 |
2022/03/29 | 200 | 202 | 196 | 201 | 142,100 |
2022/03/28 | 205 | 205 | 196 | 198 | 116,700 |
2022/03/25 | 198 | 204 | 196 | 202 | 245,100 |
2022/03/24 | 191 | 196 | 190 | 195 | 138,000 |
2022/03/23 | 195 | 198 | 195 | 196 | 187,500 |
2022/03/22 | 197 | 198 | 190 | 192 | 221,600 |
2022/03/18 | 184 | 199 | 184 | 191 | 731,000 |
2022/03/17 | 185 | 188 | 182 | 184 | 199,600 |
2022/03/16 | 175 | 182 | 175 | 182 | 190,200 |
2022/03/15 | 169 | 175 | 165 | 174 | 272,900 |
2022/03/14 | 171 | 175 | 170 | 170 | 218,200 |
2022/03/11 | 173 | 174 | 168 | 173 | 327,200 |
2022/03/10 | 176 | 180 | 176 | 179 | 269,700 |
2022/03/09 | 171 | 179 | 169 | 172 | 364,800 |
2022/03/08 | 169 | 176 | 166 | 168 | 436,800 |
2022/03/07 | 184 | 185 | 173 | 178 | 601,200 |
2022/03/04 | 195 | 197 | 186 | 189 | 319,800 |
2022/03/03 | 202 | 205 | 197 | 199 | 308,600 |
2022/03/02 | 201 | 203 | 195 | 197 | 252,100 |
2022/03/01 | 199 | 209 | 199 | 206 | 244,100 |
2022/02/28 | 193 | 200 | 188 | 197 | 384,500 |
2022/02/25 | 198 | 200 | 192 | 200 | 249,700 |
2022/02/24 | 198 | 198 | 188 | 193 | 297,900 |
2022/02/22 | 198 | 199 | 193 | 198 | 237,100 |
2022/02/21 | 203 | 203 | 199 | 202 | 133,400 |
2022/02/18 | 200 | 205 | 200 | 205 | 134,200 |
2022/02/17 | 215 | 215 | 203 | 204 | 267,700 |
2022/02/16 | 207 | 212 | 204 | 207 | 198,200 |
2022/02/15 | 199 | 206 | 198 | 200 | 275,300 |
2022/02/14 | 199 | 199 | 193 | 195 | 248,800 |
2022/02/10 | 205 | 207 | 201 | 202 | 194,600 |
2022/02/09 | 204 | 206 | 202 | 204 | 177,300 |
2022/02/08 | 196 | 203 | 195 | 202 | 263,100 |
2022/02/07 | 200 | 200 | 192 | 194 | 237,300 |
2022/02/04 | 196 | 200 | 194 | 199 | 281,800 |
2022/02/03 | 197 | 202 | 194 | 196 | 222,200 |
2022/02/02 | 193 | 200 | 192 | 197 | 265,800 |
2022/02/01 | 190 | 194 | 186 | 188 | 211,200 |
2022/01/31 | 190 | 191 | 184 | 189 | 221,500 |
2022/01/28 | 180 | 188 | 180 | 186 | 232,300 |
2022/01/27 | 191 | 191 | 178 | 179 | 381,800 |
2022/01/26 | 192 | 192 | 186 | 188 | 160,100 |
2022/01/25 | 198 | 198 | 186 | 189 | 381,400 |
2022/01/24 | 196 | 198 | 193 | 198 | 175,500 |
2022/01/21 | 198 | 201 | 194 | 200 | 185,400 |
2022/01/20 | 195 | 201 | 192 | 199 | 312,900 |
2022/01/19 | 203 | 203 | 195 | 197 | 330,300 |
2022/01/18 | 205 | 206 | 199 | 205 | 537,000 |
2022/01/17 | 211 | 213 | 205 | 205 | 345,700 |
2022/01/14 | 219 | 220 | 211 | 213 | 360,100 |
2022/01/13 | 226 | 228 | 220 | 220 | 203,600 |
2022/01/12 | 226 | 231 | 225 | 230 | 269,200 |
2022/01/11 | 232 | 239 | 216 | 221 | 712,200 |
2022/01/07 | 230 | 233 | 222 | 225 | 451,700 |
2022/01/06 | 245 | 246 | 230 | 232 | 517,400 |
2022/01/05 | 230 | 249 | 230 | 247 | 488,000 |
2022/01/04 | 232 | 234 | 226 | 232 | 188,100 |