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

サンデー(7450)の株価時系列情報

サンデー(7450)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
2006/12/29 845 880 845 863 2,200
2006/12/28 840 843 839 843 400
2006/12/27 838 841 835 840 1,400
2006/12/26 840 840 830 831 2,700
2006/12/25 850 851 835 840 2,600
2006/12/22 864 864 850 850 3,200
2006/12/21 866 870 862 864 2,800
2006/12/20 868 869 865 865 4,400
2006/12/19 867 868 867 867 700
2006/12/18 865 867 865 866 3,300
2006/12/15 850 865 850 865 1,200
2006/12/14 851 852 846 850 2,100
2006/12/13 850 851 850 850 1,100
2006/12/12 850 851 850 851 200
2006/12/11 860 862 850 860 1,900
2006/12/08 864 865 860 860 2,100
2006/12/07 860 861 860 860 300
2006/12/06 865 865 860 864 600
2006/12/05 864 865 864 865 500
2006/12/04 865 865 864 865 1,300
2006/12/01 864 866 864 865 1,100
2006/11/30 865 865 865 865 1,100
2006/11/29 862 865 861 865 2,600
2006/11/28 860 860 859 860 2,400
2006/11/27 850 860 850 860 2,000
2006/11/24 835 836 834 836 600
2006/11/22 832 833 832 833 1,400
2006/11/21 833 833 833 833 100
2006/11/20 836 836 832 832 300
2006/11/17 848 848 845 846 1,100
2006/11/16 848 848 848 848 200
2006/11/14 849 849 847 847 200
2006/11/13 830 830 810 825 500
2006/11/10 808 810 808 810 200
2006/11/09 865 866 801 806 3,000
2006/11/08 866 867 866 866 1,000
2006/11/07 866 867 866 867 300
2006/11/06 865 868 865 867 300
2006/11/02 864 865 864 865 300
2006/11/01 862 865 860 865 600
2006/10/31 851 851 851 851 200
2006/10/30 850 850 848 850 1,400
2006/10/27 837 845 837 844 1,800
2006/10/26 835 836 835 835 400
2006/10/25 834 835 834 835 2,000
2006/10/24 835 836 829 835 1,400
2006/10/23 830 830 830 830 200
2006/10/20 829 837 829 836 800
2006/10/19 830 836 830 835 2,200
2006/10/18 835 835 828 828 800
2006/10/17 830 835 829 835 1,000
2006/10/16 830 831 828 830 600
2006/10/13 823 835 820 835 1,200
2006/10/12 830 830 825 825 600
2006/10/11 849 849 833 835 600
2006/10/10 844 845 844 845 600
2006/10/06 850 850 849 850 800
2006/10/05 856 858 854 855 3,300
2006/10/04 855 857 855 857 600
2006/10/03 849 853 849 853 600
2006/10/02 840 850 840 850 700
2006/09/29 830 840 824 840 1,600
2006/09/28 814 825 814 824 1,000
2006/09/27 807 811 806 811 2,700
2006/09/26 805 808 805 807 1,500
2006/09/25 805 805 805 805 600
2006/09/22 805 806 804 805 2,200
2006/09/21 809 818 802 805 2,200
2006/09/20 809 812 809 809 2,100
2006/09/19 800 805 800 805 1,600
2006/09/15 800 802 800 800 3,600
2006/09/14 845 846 800 800 3,500
2006/09/13 851 853 845 845 4,700
2006/09/12 875 876 851 851 2,800
2006/09/11 890 891 875 876 1,800
2006/09/08 882 890 867 890 1,600
2006/09/07 898 898 890 890 1,000
2006/09/06 901 901 897 898 1,100
2006/09/05 900 901 899 901 3,300
2006/09/04 920 921 899 900 3,500
2006/09/01 929 929 920 920 900
2006/08/31 922 929 919 929 1,100
2006/08/30 925 927 921 922 2,900
2006/08/29 930 935 923 925 3,100
2006/08/28 964 965 913 940 3,900
2006/08/25 951 970 951 965 5,800
2006/08/24 948 953 947 951 6,000
2006/08/23 947 949 946 948 4,000
2006/08/22 946 948 945 946 4,200
2006/08/21 948 950 944 946 7,300
2006/08/18 935 951 935 948 7,900
2006/08/17 939 940 930 935 8,600
2006/08/16 959 960 929 939 13,000
2006/08/15 1,007 1,008 902 960 28,400
2006/08/14 1,009 1,060 1,009 1,031 22,100
2006/08/11 1,007 1,011 1,006 1,009 6,400
2006/08/10 1,005 1,008 1,005 1,007 5,100
2006/08/09 1,005 1,006 1,004 1,005 4,400
2006/08/08 1,002 1,006 1,000 1,005 6,300
2006/08/07 1,002 1,004 1,001 1,003 3,800
2006/08/04 1,000 1,004 1,000 1,002 3,600
2006/08/03 1,004 1,004 997 1,000 5,200
2006/08/02 1,001 1,004 1,000 1,002 2,600
2006/08/01 999 1,002 998 1,001 3,800
2006/07/31 999 1,000 998 999 4,600
2006/07/28 995 999 990 997 3,300
2006/07/27 991 995 991 995 800
2006/07/26 973 1,001 970 974 3,700
2006/07/25 1,000 1,001 970 970 8,200
2006/07/24 999 1,000 998 1,000 4,500
2006/07/21 995 999 995 999 2,300
2006/07/20 990 999 990 995 3,300
2006/07/19 995 996 994 994 2,800
2006/07/18 998 999 998 998 900
2006/07/14 996 996 995 995 2,400
2006/07/13 997 998 995 996 2,400
2006/07/12 998 999 997 998 1,600
2006/07/11 998 999 998 998 2,800
2006/07/10 997 999 996 996 3,400
2006/07/07 999 999 998 998 1,000
2006/07/06 998 998 997 997 400
2006/07/05 999 1,000 998 998 1,600
2006/07/04 1,000 1,005 995 995 4,300
2006/07/03 999 1,005 999 999 5,200
2006/06/30 995 1,000 995 999 2,400
2006/06/29 995 999 990 995 4,000
2006/06/28 994 996 992 994 2,000
2006/06/27 996 997 991 992 6,800
2006/06/26 993 997 993 995 2,400
2006/06/23 987 994 987 992 1,800
2006/06/22 993 994 986 987 5,200
2006/06/21 988 989 980 981 8,800
2006/06/20 970 998 970 988 9,800
2006/06/19 958 969 958 966 1,500
2006/06/16 938 952 938 952 2,800
2006/06/15 927 935 927 935 1,600
2006/06/14 924 925 923 924 1,400
2006/06/13 926 926 920 925 2,600
2006/06/12 916 926 916 920 1,200
2006/06/09 915 916 911 915 1,900
2006/06/08 925 925 915 915 2,400
2006/06/07 921 926 921 925 1,100
2006/06/06 926 927 921 921 900
2006/06/05 912 926 911 926 1,600
2006/06/02 975 975 880 905 12,800
2006/06/01 975 975 974 975 1,600
2006/05/31 974 975 974 975 1,700
2006/05/30 972 979 972 974 2,300
2006/05/29 969 972 969 972 3,400
2006/05/26 965 967 959 967 2,600
2006/05/25 953 960 953 960 1,400
2006/05/24 952 953 951 952 2,600
2006/05/23 952 954 951 952 6,000
2006/05/22 944 960 944 951 1,500
2006/05/19 942 945 941 945 1,000
2006/05/18 941 942 941 942 1,600
2006/05/17 941 949 941 942 5,700
2006/05/16 951 951 941 942 1,000
2006/05/15 950 950 941 942 600
2006/05/12 942 950 942 950 6,800
2006/05/11 942 947 942 945 300
2006/05/10 942 945 942 943 2,300
2006/05/09 950 951 942 942 3,100
2006/05/08 949 955 949 954 2,900
2006/05/02 940 947 940 945 1,200
2006/05/01 940 944 940 940 2,100
2006/04/28 942 942 940 940 2,400
2006/04/27 941 944 940 942 2,800
2006/04/26 942 943 940 941 3,400
2006/04/25 942 945 940 941 4,500
2006/04/24 941 943 940 942 4,000
2006/04/21 947 948 940 941 8,100
2006/04/20 950 950 950 950 2,000
2006/04/19 954 955 949 950 5,900
2006/04/18 950 954 948 954 2,400
2006/04/17 953 953 945 950 3,400
2006/04/14 950 951 944 945 1,700
2006/04/13 947 948 935 935 3,200
2006/04/12 926 946 926 940 7,100
2006/04/11 920 927 919 927 5,900
2006/04/10 919 929 909 920 14,500
2006/04/07 921 979 910 910 90,500
2006/04/06 900 900 900 900 1,000
2006/04/05 905 905 899 900 1,300
2006/04/04 898 899 895 899 1,400
2006/04/03 900 901 900 900 3,700
2006/03/31 900 901 900 900 3,000
2006/03/30 905 909 900 900 9,300
2006/03/29 895 901 895 900 2,500
2006/03/28 900 901 900 900 3,400
2006/03/27 899 901 884 901 3,100
2006/03/24 885 886 885 885 300
2006/03/23 885 885 885 885 300
2006/03/22 885 885 885 885 100
2006/03/20 894 897 893 894 2,400
2006/03/17 880 895 880 895 600
2006/03/16 889 890 879 880 600
2006/03/15 873 881 873 880 600
2006/03/14 871 872 871 872 200
2006/03/13 880 881 879 879 400
2006/03/10 880 880 880 880 300
2006/03/08 879 879 878 878 400
2006/03/07 860 871 860 871 600
2006/03/03 878 879 860 860 1,400
2006/03/02 890 890 870 878 1,500
2006/03/01 896 896 890 891 2,000
2006/02/28 892 897 890 896 2,000
2006/02/27 890 892 889 891 1,200
2006/02/24 883 891 883 890 500
2006/02/23 880 885 880 882 300
2006/02/22 881 881 874 875 400
2006/02/21 860 876 860 875 300
2006/02/20 875 875 875 875 100
2006/02/17 880 880 880 880 1,000
2006/02/16 880 881 879 880 800
2006/02/15 881 890 880 885 1,700
2006/02/14 890 891 870 880 1,600
2006/02/13 895 895 892 892 600
2006/02/10 893 894 891 892 600
2006/02/09 900 900 897 898 800
2006/02/08 900 901 894 895 3,200
2006/02/07 901 901 900 900 1,200
2006/02/06 901 901 898 899 1,200
2006/02/03 900 900 900 900 600
2006/02/02 900 902 899 899 3,600
2006/02/01 900 901 900 900 2,800
2006/01/31 900 901 900 900 1,200
2006/01/30 901 903 901 901 5,000
2006/01/27 900 901 895 901 2,400
2006/01/26 901 904 890 891 3,000
2006/01/25 900 901 899 900 1,600
2006/01/24 900 901 899 901 3,600
2006/01/23 899 900 885 900 2,300
2006/01/20 900 904 899 900 1,600
2006/01/19 881 901 880 900 1,300
2006/01/18 906 906 871 880 5,300
2006/01/17 909 909 902 905 800
2006/01/16 910 918 900 905 2,800
2006/01/13 917 918 916 916 800
2006/01/12 920 920 915 918 3,900
2006/01/11 912 914 912 913 3,100
2006/01/10 910 914 910 913 4,400
2006/01/06 908 912 905 907 7,400
2006/01/05 900 910 900 910 5,300
2006/01/04 887 900 887 900 1,100

このページの先頭へ