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

サンオータス(7623)の株価時系列情報

サンオータス(7623)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
2006/12/28 682 682 681 681 200
2006/12/27 681 682 681 681 2,200
2006/12/26 719 720 682 682 3,100
2006/12/25 729 730 728 730 2,700
2006/12/22 730 730 729 729 1,100
2006/12/21 719 730 719 729 600
2006/12/20 720 720 720 720 200
2006/12/19 719 720 719 720 1,200
2006/12/18 700 738 698 738 5,300
2006/12/15 696 700 680 698 1,600
2006/12/14 680 681 680 681 700
2006/12/12 700 701 681 681 4,200
2006/12/08 689 700 689 700 500
2006/12/07 691 691 690 690 200
2006/12/06 698 699 685 685 600
2006/12/05 698 700 697 699 1,000
2006/12/01 680 681 680 680 1,300
2006/11/30 700 701 700 700 1,800
2006/11/29 701 702 700 700 1,000
2006/11/28 699 700 699 699 900
2006/11/24 699 699 698 699 300
2006/11/21 690 691 690 691 200
2006/11/20 704 704 704 704 100
2006/11/16 670 705 670 705 1,700
2006/11/13 698 698 697 697 200
2006/11/10 697 698 697 698 400
2006/11/09 697 698 697 698 600
2006/11/08 699 700 698 699 800
2006/11/07 705 706 705 705 600
2006/11/06 707 707 706 706 200
2006/11/02 706 706 706 706 600
2006/11/01 704 706 704 706 200
2006/10/30 705 705 705 705 800
2006/10/27 704 708 704 705 1,000
2006/10/26 706 706 705 705 600
2006/10/25 705 706 705 705 1,800
2006/10/24 710 710 710 710 200
2006/10/23 710 710 710 710 100
2006/10/20 700 710 700 710 1,400
2006/10/19 701 706 700 705 900
2006/10/18 700 700 700 700 1,100
2006/10/17 706 706 704 704 500
2006/10/16 704 705 704 705 1,000
2006/10/13 709 710 709 710 200
2006/10/11 715 716 715 715 300
2006/10/10 720 720 720 720 300
2006/10/06 715 715 715 715 100
2006/10/05 715 715 714 714 500
2006/10/04 715 715 715 715 100
2006/10/03 715 715 715 715 100
2006/10/02 720 720 720 720 1,100
2006/09/29 720 720 719 720 2,400
2006/09/28 720 720 720 720 1,500
2006/09/27 720 722 720 722 2,800
2006/09/26 720 720 720 720 600
2006/09/25 709 720 709 720 200
2006/09/22 709 710 709 710 200
2006/09/21 709 715 709 715 400
2006/09/20 709 715 709 709 3,000
2006/09/19 714 716 712 713 1,700
2006/09/15 717 721 709 720 4,200
2006/09/11 729 731 729 730 1,500
2006/09/08 739 739 738 739 300
2006/09/05 751 753 750 750 1,200
2006/08/31 744 753 744 753 300
2006/08/29 751 752 751 752 4,200
2006/08/28 749 752 749 752 1,000
2006/08/25 757 757 752 752 200
2006/08/24 756 756 751 752 1,200
2006/08/23 760 760 755 755 400
2006/08/22 751 751 750 750 1,100
2006/08/21 761 761 744 745 1,300
2006/08/18 750 752 750 750 1,700
2006/08/17 735 735 734 735 600
2006/08/16 735 736 735 736 200
2006/08/15 735 736 734 734 1,600
2006/08/14 730 734 730 734 400
2006/08/09 763 763 762 762 200
2006/08/08 763 763 762 762 500
2006/08/07 761 761 760 761 300
2006/08/04 762 762 761 761 600
2006/08/03 761 762 750 761 1,400
2006/08/02 761 774 761 766 3,600
2006/08/01 790 798 774 774 2,000
2006/07/31 759 761 759 761 200
2006/07/28 760 760 759 759 300
2006/07/27 760 760 758 759 300
2006/07/26 760 760 750 750 200
2006/07/25 750 751 750 751 200
2006/07/24 751 751 751 751 100
2006/07/21 751 752 716 721 1,300
2006/07/19 750 751 750 751 2,900
2006/07/18 750 751 750 751 500
2006/07/14 784 785 749 750 1,900
2006/07/13 798 798 790 790 500
2006/07/12 798 798 798 798 700
2006/07/11 797 798 797 798 900
2006/07/10 794 796 794 796 600
2006/07/07 795 795 794 795 900
2006/07/06 793 800 793 795 2,000
2006/07/05 793 794 793 794 1,000
2006/07/04 796 800 786 790 900
2006/07/03 784 785 784 785 400
2006/06/30 780 782 777 777 400
2006/06/29 774 781 774 781 2,100
2006/06/28 760 770 760 770 1,500
2006/06/27 750 751 749 750 2,000
2006/06/26 731 750 730 750 7,800
2006/06/23 699 709 698 702 600
2006/06/21 700 703 690 690 1,400
2006/06/20 701 711 700 710 1,200
2006/06/19 704 705 694 700 2,000
2006/06/16 702 716 701 710 1,200
2006/06/15 686 690 686 690 400
2006/06/14 685 686 679 685 2,200
2006/06/13 700 701 682 685 3,200
2006/06/12 709 710 700 703 3,600
2006/06/09 740 741 740 740 500
2006/06/08 740 741 740 740 700
2006/06/07 764 766 759 760 2,000
2006/06/05 764 765 764 765 700
2006/06/02 769 770 765 765 1,500
2006/06/01 769 770 769 770 400
2006/05/31 780 780 770 770 200
2006/05/30 779 779 769 770 700
2006/05/29 752 770 752 770 1,200
2006/05/26 770 770 741 750 1,600
2006/05/25 781 781 780 780 200
2006/05/24 801 802 789 789 900
2006/05/23 801 801 801 801 400
2006/05/19 803 810 803 810 900
2006/05/18 832 833 830 830 1,600
2006/05/17 860 860 835 835 1,500
2006/05/15 865 869 859 868 2,000
2006/05/12 870 870 870 870 300
2006/05/11 869 870 869 870 800
2006/05/10 870 871 869 869 2,500
2006/05/09 864 870 864 870 1,400
2006/05/08 862 863 861 862 1,700
2006/05/02 880 880 861 862 1,600
2006/05/01 890 890 890 890 100
2006/04/28 904 907 904 905 1,000
2006/04/27 901 905 901 905 900
2006/04/26 903 904 899 902 2,900
2006/04/25 964 965 901 904 2,100
2006/04/24 990 991 989 991 4,900
2006/04/21 999 1,001 998 1,000 2,700
2006/04/20 992 1,001 990 1,000 4,800
2006/04/19 977 988 977 988 2,400
2006/04/18 964 1,008 963 989 6,000
2006/04/17 964 970 964 964 2,000
2006/04/14 964 965 959 964 3,300
2006/04/13 963 965 958 963 1,900
2006/04/12 961 964 958 963 5,500
2006/04/11 960 961 957 960 2,100
2006/04/10 948 961 948 960 2,800
2006/04/07 964 979 943 955 3,800
2006/04/06 970 970 965 965 1,000
2006/04/05 969 971 962 970 6,600
2006/04/04 934 970 934 970 5,400
2006/04/03 920 935 919 934 4,200
2006/03/31 896 915 896 910 1,900
2006/03/30 890 900 890 895 5,500
2006/03/29 878 891 878 890 4,200
2006/03/28 870 875 870 875 2,100
2006/03/27 869 871 869 869 1,700
2006/03/24 850 870 850 860 3,400
2006/03/23 880 881 850 851 8,000
2006/03/22 890 890 880 884 3,700
2006/03/20 890 891 890 890 2,400
2006/03/17 899 900 889 891 6,600
2006/03/16 910 911 900 900 1,600
2006/03/15 908 911 908 910 1,200
2006/03/14 910 911 910 910 400
2006/03/13 900 903 899 900 1,100
2006/03/10 900 900 900 900 200
2006/03/09 900 902 890 900 1,300
2006/03/08 900 901 889 900 3,500
2006/03/07 900 905 900 900 800
2006/03/06 919 920 910 910 1,300
2006/03/03 949 950 939 939 3,200
2006/03/02 980 980 959 960 2,600
2006/03/01 984 985 968 968 1,600
2006/02/28 946 980 946 980 1,300
2006/02/27 931 940 930 940 2,600
2006/02/24 940 940 918 919 1,500
2006/02/23 849 946 849 940 4,900
2006/02/22 845 875 845 850 1,900
2006/02/21 820 830 801 830 2,200
2006/02/20 919 920 820 820 3,600
2006/02/17 970 971 935 935 5,800
2006/02/16 965 967 965 967 1,200
2006/02/15 970 971 970 970 2,000
2006/02/14 981 981 969 970 3,100
2006/02/13 1,000 1,001 960 960 4,900
2006/02/10 1,050 1,051 999 1,000 4,500
2006/02/09 1,055 1,056 1,050 1,050 1,700
2006/02/08 1,054 1,056 1,049 1,055 4,400
2006/02/07 1,065 1,066 1,050 1,050 3,500
2006/02/06 1,069 1,071 1,064 1,071 3,800
2006/02/03 1,070 1,076 1,060 1,069 1,700
2006/02/02 1,120 1,121 1,078 1,100 2,000
2006/02/01 1,109 1,120 1,107 1,120 4,500
2006/01/31 1,074 1,120 1,070 1,110 11,900
2006/01/30 1,035 1,080 1,035 1,070 11,100
2006/01/27 1,011 1,049 1,011 1,030 2,100
2006/01/26 999 1,000 999 1,000 3,400
2006/01/25 999 1,010 999 1,010 3,600
2006/01/24 980 1,000 980 999 1,400
2006/01/23 999 1,000 964 980 4,000
2006/01/20 1,029 1,031 1,000 1,000 5,400
2006/01/19 980 1,028 960 1,028 12,600
2006/01/18 1,055 1,056 830 1,000 10,400
2006/01/17 1,075 1,076 1,050 1,060 4,100
2006/01/16 1,077 1,080 1,075 1,076 5,100
2006/01/13 1,125 1,130 1,080 1,080 7,500
2006/01/12 1,159 1,160 1,126 1,130 4,500
2006/01/11 1,177 1,185 1,126 1,160 11,400
2006/01/10 1,100 1,178 1,096 1,177 11,400
2006/01/06 1,070 1,101 1,070 1,100 9,500
2006/01/05 1,000 1,101 996 1,070 10,400
2006/01/04 983 1,000 983 999 4,000

このページの先頭へ