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
2007/12/28 812 842 812 814 1,100
2007/12/27 810 811 810 810 1,600
2007/12/26 806 810 806 810 1,200
2007/12/25 817 817 809 809 3,900
2007/12/20 816 816 816 816 300
2007/12/19 817 818 817 817 600
2007/12/18 819 820 817 818 1,200
2007/12/17 818 821 818 820 800
2007/12/14 818 819 818 819 600
2007/12/13 819 819 818 819 400
2007/12/11 818 819 818 819 800
2007/12/10 802 831 802 819 2,200
2007/12/07 801 802 801 802 200
2007/12/06 800 801 800 801 200
2007/12/04 800 800 800 800 100
2007/12/03 799 800 799 800 200
2007/11/30 798 801 798 800 1,200
2007/11/29 785 785 785 785 400
2007/11/28 785 785 785 785 100
2007/11/27 775 780 775 780 700
2007/11/26 769 771 768 769 600
2007/11/22 769 769 768 769 400
2007/11/21 770 770 767 769 1,100
2007/11/20 769 770 769 770 400
2007/11/19 769 770 769 770 200
2007/11/13 769 770 769 770 200
2007/11/12 780 781 773 774 700
2007/11/08 789 790 781 781 1,100
2007/11/06 790 790 789 790 500
2007/11/05 790 790 790 790 300
2007/11/02 797 797 789 790 600
2007/11/01 800 801 799 800 800
2007/10/30 799 811 799 800 1,100
2007/10/29 794 795 794 795 200
2007/10/26 792 795 792 794 1,700
2007/10/24 793 793 793 793 400
2007/10/23 793 794 792 793 2,200
2007/10/22 790 794 790 793 800
2007/10/19 793 793 793 793 100
2007/10/18 789 790 789 790 1,200
2007/10/17 794 794 789 790 700
2007/10/16 794 794 792 792 1,600
2007/10/15 798 798 793 794 1,300
2007/10/12 800 800 793 793 2,700
2007/10/11 797 803 796 803 1,000
2007/10/10 799 801 797 798 1,200
2007/10/09 795 798 794 798 1,800
2007/10/05 794 795 792 794 1,800
2007/10/04 796 798 794 798 1,200
2007/10/03 797 799 797 798 600
2007/10/02 800 801 798 798 3,000
2007/09/28 802 805 800 800 2,800
2007/09/27 800 800 800 800 1,600
2007/09/26 798 800 798 799 400
2007/09/25 802 802 797 798 600
2007/09/21 798 799 795 798 800
2007/09/20 799 799 799 799 300
2007/09/19 799 800 799 799 500
2007/09/18 800 801 799 799 400
2007/09/14 800 800 797 799 800
2007/09/13 790 800 789 790 400
2007/09/12 796 796 788 791 400
2007/09/11 795 795 789 790 400
2007/09/10 795 796 793 795 1,400
2007/09/07 795 795 794 795 800
2007/09/06 795 797 793 794 1,000
2007/09/05 798 800 794 795 1,800
2007/09/04 798 799 798 798 600
2007/09/03 800 802 799 801 1,400
2007/08/31 811 811 800 800 1,500
2007/08/30 810 811 810 811 800
2007/08/29 810 810 802 806 1,300
2007/08/28 832 832 810 811 1,200
2007/08/27 830 836 829 835 3,400
2007/08/24 830 836 829 830 2,400
2007/08/23 829 835 829 830 1,000
2007/08/22 831 834 825 830 2,000
2007/08/21 849 850 830 830 2,200
2007/08/20 810 857 797 851 9,800
2007/08/17 809 810 809 809 2,900
2007/08/16 829 830 786 810 8,600
2007/08/15 929 930 830 830 11,100
2007/08/14 934 936 932 933 8,700
2007/08/13 932 939 931 934 6,200
2007/08/10 932 933 929 932 9,000
2007/08/09 934 936 931 932 2,400
2007/08/08 930 934 930 932 4,500
2007/08/07 930 931 930 930 3,600
2007/08/06 919 931 919 930 2,000
2007/08/03 920 920 917 918 2,700
2007/08/02 920 921 918 920 5,500
2007/08/01 922 922 919 920 6,000
2007/07/31 922 923 919 921 2,700
2007/07/30 919 922 919 920 4,800
2007/07/27 920 921 919 919 5,000
2007/07/26 920 924 919 920 4,500
2007/07/25 919 921 915 919 4,400
2007/07/24 920 921 920 920 3,000
2007/07/23 920 921 920 920 3,200
2007/07/20 922 922 918 919 2,700
2007/07/19 921 923 920 921 1,100
2007/07/18 929 929 915 915 4,200
2007/07/17 929 930 929 929 3,000
2007/07/13 935 935 929 929 1,700
2007/07/12 940 940 933 935 1,900
2007/07/11 936 941 936 940 2,600
2007/07/10 940 941 938 940 1,000
2007/07/09 945 945 929 940 800
2007/07/06 944 946 944 945 2,100
2007/07/05 921 943 921 942 2,500
2007/07/04 910 919 900 918 6,300
2007/07/03 948 949 920 930 7,600
2007/07/02 950 953 948 949 3,000
2007/06/29 952 955 949 950 5,600
2007/06/28 951 953 951 952 1,200
2007/06/27 954 958 952 952 4,700
2007/06/26 954 954 953 954 2,500
2007/06/25 950 955 950 954 2,300
2007/06/22 952 953 950 950 5,200
2007/06/21 950 951 949 950 2,400
2007/06/20 945 950 944 949 3,100
2007/06/19 940 940 935 940 1,000
2007/06/18 930 938 930 935 2,100
2007/06/15 929 936 929 929 1,900
2007/06/14 915 930 915 930 1,800
2007/06/13 917 917 915 915 800
2007/06/12 916 926 915 915 900
2007/06/11 910 914 909 914 1,300
2007/06/08 910 910 910 910 600
2007/06/07 910 910 910 910 400
2007/06/06 905 905 902 905 2,200
2007/06/05 901 906 901 905 400
2007/06/04 906 907 901 901 2,800
2007/06/01 900 911 900 910 1,000
2007/05/31 900 900 900 900 200
2007/05/30 903 904 900 900 1,800
2007/05/29 900 904 900 900 1,400
2007/05/28 900 901 900 900 800
2007/05/25 877 907 877 907 2,200
2007/05/24 878 881 878 880 800
2007/05/23 879 881 878 878 3,900
2007/05/22 885 885 880 881 3,400
2007/05/21 885 885 885 885 3,000
2007/05/18 886 888 885 885 2,100
2007/05/17 887 888 885 887 1,000
2007/05/16 887 888 885 887 1,000
2007/05/15 887 888 887 887 800
2007/05/14 890 890 888 888 2,800
2007/05/11 890 891 890 890 4,200
2007/05/10 900 900 900 900 100
2007/05/09 900 901 897 901 3,100
2007/05/08 906 906 900 900 3,700
2007/05/07 903 905 903 904 400
2007/05/02 900 900 900 900 600
2007/05/01 900 901 899 900 700
2007/04/27 900 916 899 899 2,000
2007/04/26 890 895 889 890 700
2007/04/25 894 895 890 890 2,200
2007/04/24 890 890 889 890 600
2007/04/23 890 891 890 890 400
2007/04/20 892 892 891 891 200
2007/04/19 890 890 890 890 600
2007/04/18 885 891 885 890 400
2007/04/17 889 890 885 886 600
2007/04/16 900 900 900 900 100
2007/04/13 892 892 880 881 800
2007/04/12 896 896 891 892 600
2007/04/11 890 891 890 891 300
2007/04/09 899 900 899 899 1,100
2007/04/06 895 895 895 895 200
2007/04/05 897 897 894 895 800
2007/04/04 894 895 894 895 1,000
2007/04/03 891 891 890 890 1,200
2007/04/02 890 891 880 880 1,400
2007/03/30 890 892 888 890 2,600
2007/03/29 867 868 867 867 400
2007/03/28 866 868 865 867 2,400
2007/03/27 865 867 865 866 1,200
2007/03/26 861 865 860 862 700
2007/03/23 875 875 865 866 4,000
2007/03/22 875 876 875 875 1,100
2007/03/20 880 880 875 875 400
2007/03/19 885 885 881 885 400
2007/03/16 879 891 879 885 1,500
2007/03/15 896 896 880 880 400
2007/03/14 894 895 880 880 2,000
2007/03/13 900 900 900 900 800
2007/03/12 900 901 894 900 1,100
2007/03/09 885 891 885 891 1,300
2007/03/08 880 880 880 880 800
2007/03/06 880 880 880 880 500
2007/03/05 870 881 870 880 1,800
2007/03/02 863 875 860 875 1,700
2007/03/01 873 873 864 864 400
2007/02/28 864 865 860 864 3,200
2007/02/27 867 871 864 870 1,500
2007/02/26 870 870 865 869 900
2007/02/23 870 870 865 870 2,400
2007/02/22 865 867 865 865 1,200
2007/02/21 871 875 865 865 400
2007/02/20 881 882 870 880 1,900
2007/02/19 876 880 875 880 500
2007/02/16 864 871 864 870 1,500
2007/02/15 869 870 863 863 600
2007/02/14 872 874 871 872 1,900
2007/02/13 871 873 870 872 1,300
2007/02/09 870 871 870 871 400
2007/02/08 873 874 873 873 800
2007/02/07 875 875 872 873 400
2007/02/06 876 876 875 875 200
2007/02/05 875 876 874 874 600
2007/02/02 883 885 882 882 700
2007/02/01 889 891 883 883 2,100
2007/01/31 889 890 889 889 2,600
2007/01/30 885 890 885 889 1,700
2007/01/29 880 883 880 883 500
2007/01/26 868 880 868 880 1,000
2007/01/25 867 867 867 867 400
2007/01/24 866 867 866 867 400
2007/01/23 866 866 865 865 600
2007/01/22 864 870 855 863 1,400
2007/01/19 864 864 864 864 800
2007/01/18 851 865 850 864 1,200
2007/01/17 849 850 845 846 1,300
2007/01/16 859 860 854 854 1,800
2007/01/15 860 861 860 860 800
2007/01/12 869 871 869 870 400
2007/01/11 870 870 869 869 1,200
2007/01/10 871 871 870 870 600
2007/01/09 860 875 860 874 600
2007/01/05 879 880 873 875 1,100
2007/01/04 880 881 880 880 1,100

このページの先頭へ