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
2019/12/30 1,555 1,584 1,555 1,574 1,900
2019/12/27 1,549 1,561 1,549 1,555 900
2019/12/26 1,546 1,555 1,546 1,547 1,600
2019/12/25 1,552 1,552 1,545 1,545 1,000
2019/12/24 1,563 1,563 1,550 1,553 2,100
2019/12/23 1,546 1,560 1,546 1,550 800
2019/12/20 1,542 1,546 1,537 1,546 1,400
2019/12/19 1,546 1,550 1,544 1,544 1,100
2019/12/18 1,566 1,566 1,544 1,544 600
2019/12/17 1,570 1,570 1,543 1,546 2,200
2019/12/16 1,542 1,572 1,542 1,572 3,500
2019/12/13 1,541 1,541 1,537 1,541 900
2019/12/12 1,541 1,541 1,536 1,536 500
2019/12/11 1,541 1,541 1,537 1,537 600
2019/12/10 1,533 1,543 1,533 1,541 1,200
2019/12/09 1,530 1,534 1,530 1,531 500
2019/12/06 1,542 1,542 1,523 1,529 400
2019/12/05 1,525 1,543 1,525 1,542 900
2019/12/04 1,515 1,525 1,515 1,525 500
2019/12/03 1,543 1,543 1,520 1,520 1,300
2019/12/02 1,543 1,543 1,526 1,534 800
2019/11/28 1,535 1,535 1,535 1,535 600
2019/11/27 1,538 1,540 1,536 1,538 800
2019/11/26 1,549 1,550 1,537 1,537 900
2019/11/25 1,548 1,550 1,538 1,549 1,300
2019/11/22 1,546 1,546 1,543 1,543 700
2019/11/21 1,516 1,528 1,516 1,528 300
2019/11/20 1,521 1,522 1,520 1,522 600
2019/11/19 1,520 1,530 1,520 1,528 1,100
2019/11/18 1,520 1,521 1,515 1,520 500
2019/11/15 1,520 1,520 1,515 1,515 300
2019/11/14 1,513 1,520 1,513 1,520 500
2019/11/13 1,514 1,514 1,514 1,514 300
2019/11/12 1,511 1,515 1,511 1,513 400
2019/11/11 1,513 1,524 1,511 1,513 1,000
2019/11/08 1,513 1,514 1,513 1,514 700
2019/11/07 1,514 1,525 1,514 1,514 700
2019/11/06 1,514 1,520 1,514 1,514 700
2019/11/05 1,521 1,522 1,513 1,522 1,200
2019/11/01 1,523 1,523 1,521 1,521 400
2019/10/31 1,511 1,523 1,511 1,523 700
2019/10/30 1,523 1,523 1,518 1,518 600
2019/10/29 1,531 1,531 1,523 1,523 700
2019/10/28 1,512 1,525 1,512 1,520 500
2019/10/25 1,509 1,523 1,509 1,512 1,400
2019/10/24 1,512 1,519 1,512 1,516 1,100
2019/10/23 1,510 1,515 1,509 1,515 1,500
2019/10/21 1,502 1,507 1,502 1,505 300
2019/10/18 1,499 1,500 1,499 1,499 800
2019/10/17 1,498 1,500 1,498 1,499 800
2019/10/16 1,493 1,505 1,493 1,500 1,000
2019/10/15 1,490 1,496 1,490 1,493 1,000
2019/10/11 1,485 1,490 1,482 1,490 500
2019/10/10 1,483 1,490 1,480 1,481 8,400
2019/10/09 1,500 1,530 1,495 1,513 4,500
2019/10/08 1,484 1,495 1,484 1,489 3,100
2019/10/07 1,480 1,494 1,480 1,494 1,900
2019/10/04 1,484 1,484 1,479 1,480 1,700
2019/10/03 1,481 1,486 1,481 1,484 500
2019/10/02 1,482 1,499 1,482 1,482 400
2019/10/01 1,481 1,502 1,481 1,482 1,500
2019/09/30 1,480 1,488 1,480 1,488 1,200
2019/09/27 1,485 1,486 1,481 1,481 400
2019/09/26 1,502 1,504 1,488 1,489 1,400
2019/09/25 1,529 1,529 1,502 1,502 2,400
2019/09/24 1,492 1,525 1,492 1,505 2,800
2019/09/20 1,482 1,524 1,463 1,491 12,000
2019/09/19 1,577 1,580 1,568 1,570 700
2019/09/18 1,585 1,588 1,561 1,577 2,400
2019/09/17 1,596 1,600 1,570 1,577 4,000
2019/09/13 1,494 1,605 1,470 1,565 8,800
2019/09/12 1,432 1,459 1,432 1,452 1,900
2019/09/11 1,449 1,449 1,400 1,429 5,100
2019/09/10 1,450 1,455 1,440 1,440 1,500
2019/09/09 1,460 1,463 1,450 1,450 2,100
2019/09/06 1,498 1,498 1,458 1,460 2,800
2019/09/05 1,502 1,505 1,498 1,498 4,400
2019/09/04 1,502 1,505 1,502 1,502 2,500
2019/09/03 1,531 1,532 1,500 1,514 2,200
2019/09/02 1,541 1,542 1,532 1,532 2,100
2019/08/30 1,561 1,561 1,545 1,550 3,900
2019/08/29 1,550 1,573 1,550 1,560 18,500
2019/08/28 1,740 1,750 1,736 1,750 9,300
2019/08/27 1,751 1,758 1,751 1,751 5,800
2019/08/26 1,758 1,758 1,750 1,757 5,300
2019/08/23 1,755 1,758 1,746 1,750 3,900
2019/08/22 1,749 1,755 1,748 1,755 2,800
2019/08/21 1,750 1,750 1,745 1,745 1,200
2019/08/20 1,752 1,754 1,749 1,750 1,400
2019/08/19 1,744 1,750 1,744 1,750 2,600
2019/08/16 1,729 1,744 1,729 1,744 2,000
2019/08/15 1,733 1,734 1,728 1,732 1,400
2019/08/14 1,730 1,734 1,730 1,730 1,700
2019/08/13 1,730 1,735 1,730 1,730 1,200
2019/08/09 1,732 1,739 1,732 1,733 1,500
2019/08/08 1,726 1,730 1,726 1,730 1,000
2019/08/07 1,731 1,740 1,725 1,725 1,800
2019/08/06 1,732 1,735 1,725 1,732 2,100
2019/08/05 1,740 1,749 1,735 1,735 2,200
2019/08/02 1,751 1,751 1,745 1,745 2,800
2019/08/01 1,751 1,758 1,751 1,753 2,300
2019/07/31 1,757 1,757 1,751 1,751 2,800
2019/07/30 1,760 1,780 1,760 1,773 5,600
2019/07/29 1,779 1,793 1,779 1,789 3,400
2019/07/26 1,772 1,774 1,758 1,774 1,800
2019/07/25 1,753 1,767 1,753 1,759 2,600
2019/07/24 1,746 1,752 1,745 1,752 800
2019/07/23 1,746 1,750 1,746 1,749 1,900
2019/07/22 1,736 1,745 1,736 1,744 500
2019/07/19 1,744 1,744 1,736 1,736 800
2019/07/18 1,731 1,740 1,730 1,730 1,100
2019/07/17 1,739 1,745 1,730 1,730 1,400
2019/07/16 1,741 1,742 1,734 1,734 1,100
2019/07/12 1,725 1,748 1,723 1,745 2,600
2019/07/11 1,735 1,735 1,730 1,730 600
2019/07/10 1,731 1,731 1,724 1,730 1,300
2019/07/09 1,740 1,740 1,722 1,729 1,300
2019/07/08 1,712 1,715 1,712 1,715 800
2019/07/05 1,715 1,721 1,708 1,713 1,100
2019/07/04 1,702 1,708 1,700 1,708 1,300
2019/07/03 1,705 1,705 1,701 1,702 700
2019/07/02 1,700 1,705 1,696 1,705 900
2019/07/01 1,690 1,700 1,690 1,699 1,200
2019/06/28 1,688 1,690 1,680 1,690 600
2019/06/27 1,686 1,686 1,670 1,677 1,000
2019/06/26 1,686 1,701 1,686 1,690 700
2019/06/25 1,704 1,704 1,685 1,685 600
2019/06/24 1,704 1,705 1,688 1,688 1,200
2019/06/21 1,700 1,702 1,700 1,702 500
2019/06/20 1,693 1,700 1,690 1,690 1,200
2019/06/19 1,691 1,691 1,677 1,689 600
2019/06/18 1,699 1,699 1,692 1,692 300
2019/06/17 1,700 1,700 1,682 1,691 500
2019/06/14 1,701 1,701 1,700 1,700 300
2019/06/13 1,702 1,702 1,699 1,699 200
2019/06/12 1,670 1,699 1,667 1,681 400
2019/06/11 1,673 1,678 1,672 1,678 400
2019/06/10 1,695 1,709 1,666 1,673 2,100
2019/06/07 1,690 1,694 1,670 1,674 1,000
2019/06/06 1,705 1,705 1,690 1,690 500
2019/06/05 1,718 1,720 1,705 1,720 1,700
2019/06/04 1,671 1,696 1,670 1,670 900
2019/06/03 1,720 1,720 1,671 1,671 2,100
2019/05/31 1,728 1,728 1,720 1,721 900
2019/05/30 1,722 1,722 1,721 1,722 500
2019/05/29 1,710 1,730 1,710 1,729 1,300
2019/05/28 1,712 1,720 1,708 1,719 1,100
2019/05/27 1,706 1,707 1,700 1,700 800
2019/05/24 1,690 1,712 1,690 1,707 1,100
2019/05/23 1,701 1,701 1,686 1,690 400
2019/05/22 1,717 1,717 1,693 1,709 1,700
2019/05/21 1,680 1,696 1,680 1,696 300
2019/05/20 1,690 1,700 1,680 1,680 600
2019/05/17 1,730 1,737 1,680 1,681 2,400
2019/05/16 1,699 1,740 1,680 1,729 3,800
2019/05/15 1,706 1,706 1,681 1,681 900
2019/05/14 1,718 1,718 1,697 1,707 1,300
2019/05/13 1,709 1,718 1,703 1,718 400
2019/05/10 1,736 1,736 1,700 1,709 1,900
2019/05/09 1,734 1,734 1,714 1,714 700
2019/05/08 1,736 1,736 1,733 1,734 900
2019/05/07 1,740 1,740 1,700 1,738 1,200
2019/04/26 1,710 1,710 1,697 1,710 1,300
2019/04/25 1,696 1,698 1,680 1,698 1,100
2019/04/24 1,713 1,715 1,625 1,705 3,900
2019/04/23 1,712 1,713 1,712 1,713 800
2019/04/22 1,687 1,713 1,687 1,713 500
2019/04/19 1,730 1,733 1,721 1,724 2,300
2019/04/18 1,702 1,730 1,702 1,714 3,500
2019/04/17 1,680 1,698 1,680 1,698 1,700
2019/04/16 1,675 1,680 1,675 1,680 1,600
2019/04/15 1,670 1,674 1,661 1,674 1,100
2019/04/12 1,660 1,660 1,660 1,660 1,400
2019/04/11 1,650 1,665 1,646 1,660 2,500
2019/04/10 1,640 1,645 1,640 1,645 400
2019/04/09 1,625 1,643 1,625 1,627 800
2019/04/08 1,646 1,647 1,624 1,624 1,200
2019/04/05 1,639 1,639 1,623 1,623 700
2019/04/04 1,638 1,639 1,637 1,639 1,400
2019/04/03 1,608 1,627 1,608 1,627 1,300
2019/04/02 1,600 1,626 1,600 1,626 800
2019/04/01 1,599 1,600 1,597 1,598 1,300
2019/03/29 1,596 1,599 1,591 1,595 600
2019/03/28 1,580 1,595 1,580 1,595 1,000
2019/03/27 1,590 1,591 1,580 1,580 700
2019/03/26 1,562 1,580 1,562 1,562 1,100
2019/03/25 1,599 1,599 1,561 1,561 800
2019/03/22 1,563 1,580 1,563 1,580 200
2019/03/19 1,595 1,595 1,555 1,555 1,800
2019/03/18 1,593 1,593 1,570 1,570 700
2019/03/15 1,554 1,554 1,553 1,553 300
2019/03/14 1,555 1,555 1,555 1,555 300
2019/03/13 1,532 1,575 1,532 1,575 1,000
2019/03/12 1,554 1,570 1,554 1,570 400
2019/03/11 1,541 1,542 1,538 1,539 1,500
2019/03/08 1,563 1,574 1,539 1,540 2,500
2019/03/07 1,570 1,571 1,562 1,562 400
2019/03/06 1,580 1,595 1,563 1,563 3,400
2019/03/05 1,598 1,598 1,581 1,595 1,700
2019/03/04 1,557 1,583 1,540 1,560 2,800
2019/03/01 1,587 1,597 1,563 1,563 1,900
2019/02/28 1,555 1,560 1,555 1,557 1,000
2019/02/27 1,569 1,588 1,569 1,588 1,400
2019/02/26 1,535 1,583 1,535 1,545 1,100
2019/02/25 1,530 1,546 1,530 1,540 1,300
2019/02/22 1,548 1,548 1,523 1,526 1,300
2019/02/21 1,512 1,521 1,506 1,518 800
2019/02/20 1,503 1,512 1,503 1,512 300
2019/02/19 1,519 1,520 1,519 1,520 300
2019/02/18 1,494 1,519 1,494 1,501 1,000
2019/02/14 1,490 1,494 1,478 1,494 700
2019/02/13 1,498 1,498 1,498 1,498 200
2019/02/12 1,484 1,484 1,484 1,484 300
2019/02/08 1,494 1,494 1,484 1,484 300
2019/02/07 1,505 1,505 1,496 1,505 400
2019/02/06 1,498 1,500 1,496 1,498 400
2019/02/05 1,490 1,515 1,490 1,515 700
2019/02/04 1,488 1,488 1,488 1,488 100
2019/02/01 1,503 1,503 1,485 1,485 400
2019/01/31 1,475 1,515 1,474 1,474 700
2019/01/30 1,475 1,514 1,474 1,474 400
2019/01/29 1,475 1,494 1,475 1,494 300
2019/01/28 1,476 1,483 1,476 1,483 400
2019/01/25 1,473 1,473 1,473 1,473 300
2019/01/24 1,466 1,472 1,466 1,472 500
2019/01/23 1,490 1,490 1,489 1,489 300
2019/01/22 1,530 1,530 1,500 1,500 700
2019/01/21 1,501 1,501 1,474 1,499 800
2019/01/18 1,460 1,472 1,460 1,472 1,300
2019/01/17 1,432 1,432 1,432 1,432 400
2019/01/16 1,461 1,461 1,432 1,432 400
2019/01/15 1,469 1,469 1,408 1,431 1,200
2019/01/11 1,451 1,470 1,451 1,460 800
2019/01/10 1,466 1,477 1,460 1,460 1,100
2019/01/09 1,403 1,497 1,403 1,436 1,500
2019/01/08 1,380 1,550 1,380 1,403 1,800
2019/01/07 1,373 1,390 1,373 1,380 900
2019/01/04 1,339 1,360 1,330 1,360 2,000

このページの先頭へ