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
2010/12/30 0 0 0 316 0
2010/12/29 316 316 316 316 400
2010/12/28 0 0 0 316 0
2010/12/27 316 316 316 316 3,000
2010/12/24 0 0 0 316 0
2010/12/20 0 0 0 316 0
2010/12/17 316 316 316 316 100
2010/12/16 0 0 0 315 0
2010/12/15 0 0 0 315 0
2010/12/14 0 0 0 315 0
2010/12/13 315 320 315 315 2,500
2010/12/10 304 315 285 315 4,800
2010/12/09 0 0 0 350 0
2010/12/08 0 0 0 350 0
2010/12/07 350 350 350 350 200
2010/12/06 350 350 350 350 300
2010/12/03 356 356 356 356 3,300
2010/12/02 356 356 356 356 1,500
2010/12/01 0 0 0 300 0
2010/11/30 295 300 295 300 700
2010/11/29 295 295 295 295 100
2010/11/26 289 289 289 289 300
2010/11/25 290 290 289 289 400
2010/11/24 280 280 274 274 1,300
2010/11/22 274 274 274 274 300
2010/11/19 280 280 272 274 300
2010/11/18 261 265 261 265 1,400
2010/11/17 0 0 0 285 0
2010/11/16 0 0 0 285 0
2010/11/15 0 0 0 285 0
2010/11/12 0 0 0 285 0
2010/11/11 285 285 285 285 300
2010/11/10 280 280 280 280 100
2010/11/09 0 0 0 289 0
2010/11/08 289 289 289 289 100
2010/11/05 297 297 297 297 500
2010/11/04 0 0 0 297 0
2010/11/02 0 0 0 297 0
2010/11/01 297 297 297 297 100
2010/10/29 294 294 294 294 400
2010/10/28 284 284 284 284 500
2010/10/27 284 284 284 284 1,600
2010/10/26 0 0 0 284 0
2010/10/25 284 284 284 284 100
2010/10/22 270 270 270 270 100
2010/10/21 0 0 0 268 0
2010/10/20 268 268 268 268 500
2010/10/19 0 0 0 268 0
2010/10/18 268 268 268 268 1,000
2010/10/15 0 0 0 284 0
2010/10/14 284 284 284 284 300
2010/10/13 284 284 284 284 100
2010/10/12 284 284 284 284 700
2010/10/08 284 284 284 284 2,000
2010/10/07 0 0 0 308 0
2010/10/06 308 308 308 308 1,000
2010/10/05 307 308 307 308 900
2010/10/04 0 0 0 307 0
2010/10/01 0 0 0 307 0
2010/09/30 0 0 0 307 0
2010/09/29 310 315 302 307 2,000
2010/09/28 331 331 331 331 300
2010/09/27 331 331 331 331 1,700
2010/09/24 325 331 325 331 1,000
2010/09/22 320 323 320 323 300
2010/09/21 395 395 359 359 200
2010/09/17 0 0 0 337 0
2010/09/16 0 0 0 337 0
2010/09/15 0 0 0 337 0
2010/09/14 0 0 0 337 0
2010/09/13 0 0 0 337 0
2010/09/10 0 0 0 337 0
2010/09/09 0 0 0 337 0
2010/09/08 337 337 337 337 100
2010/09/07 0 0 0 337 0
2010/09/06 0 0 0 337 0
2010/09/03 0 0 0 337 0
2010/09/02 0 0 0 337 0
2010/09/01 0 0 0 337 0
2010/08/31 0 0 0 337 0
2010/08/30 0 0 0 337 0
2010/08/27 337 345 337 337 7,800
2010/08/26 0 0 0 337 0
2010/08/25 0 0 0 337 0
2010/08/24 0 0 0 337 0
2010/08/23 0 0 0 337 0
2010/08/20 0 0 0 337 0
2010/08/19 0 0 0 337 0
2010/08/18 0 0 0 337 0
2010/08/17 0 0 0 337 0
2010/08/16 337 337 337 337 100
2010/08/13 0 0 0 338 0
2010/08/12 0 0 0 338 0
2010/08/11 0 0 0 338 0
2010/08/10 0 0 0 338 0
2010/08/09 338 338 338 338 100
2010/08/06 338 338 330 330 1,300
2010/08/05 338 338 338 338 100
2010/08/04 325 325 325 325 100
2010/08/03 0 0 0 325 0
2010/08/02 0 0 0 340 0
2010/07/30 0 0 0 340 0
2010/07/29 340 340 340 340 1,000
2010/07/28 325 340 325 340 9,700
2010/07/27 0 0 0 325 0
2010/07/26 0 0 0 325 0
2010/07/23 0 0 0 325 0
2010/07/22 0 0 0 325 0
2010/07/21 0 0 0 325 0
2010/07/20 0 0 0 325 0
2010/07/16 0 0 0 325 0
2010/07/15 0 0 0 325 0
2010/07/14 0 0 0 325 0
2010/07/13 0 0 0 325 0
2010/07/12 0 0 0 325 0
2010/07/09 325 325 325 325 100
2010/07/08 0 0 0 324 0
2010/07/07 0 0 0 324 0
2010/07/06 0 0 0 324 0
2010/07/05 0 0 0 324 0
2010/07/02 0 0 0 324 0
2010/07/01 0 0 0 324 0
2010/06/30 330 330 324 324 200
2010/06/29 0 0 0 323 0
2010/06/28 0 0 0 323 0
2010/06/25 323 323 323 323 100
2010/06/24 309 309 309 309 100
2010/06/23 0 0 0 325 0
2010/06/22 0 0 0 325 0
2010/06/21 0 0 0 325 0
2010/06/18 0 0 0 325 0
2010/06/17 0 0 0 325 0
2010/06/16 0 0 0 325 0
2010/06/15 0 0 0 325 0
2010/06/14 0 0 0 325 0
2010/06/11 0 0 0 325 0
2010/06/10 0 0 0 325 0
2010/06/09 0 0 0 325 0
2010/06/08 0 0 0 325 0
2010/06/07 0 0 0 325 0
2010/06/04 0 0 0 325 0
2010/06/03 325 325 325 325 100
2010/06/02 0 0 0 325 0
2010/06/01 0 0 0 325 0
2010/05/31 397 397 325 325 600
2010/05/28 325 325 325 325 1,700
2010/05/27 310 310 308 308 1,300
2010/05/26 0 0 0 308 0
2010/05/25 0 0 0 308 0
2010/05/24 0 0 0 308 0
2010/05/21 0 0 0 308 0
2010/05/20 0 0 0 308 0
2010/05/19 0 0 0 308 0
2010/05/18 0 0 0 308 0
2010/05/17 308 308 308 308 100
2010/05/14 0 0 0 308 0
2010/05/13 308 308 308 308 1,000
2010/05/12 0 0 0 320 0
2010/05/11 0 0 0 320 0
2010/05/10 0 0 0 320 0
2010/05/07 320 320 320 320 300
2010/05/06 320 320 320 320 100
2010/04/30 358 358 305 325 2,300
2010/04/28 0 0 0 360 0
2010/04/27 360 363 360 360 2,300
2010/04/26 358 370 351 370 2,500
2010/04/23 351 351 351 351 1,000
2010/04/22 355 355 350 350 800
2010/04/21 358 358 358 358 200
2010/04/20 0 0 0 348 0
2010/04/19 356 356 348 348 300
2010/04/16 356 356 353 353 800
2010/04/15 358 358 358 358 100
2010/04/14 0 0 0 358 0
2010/04/13 0 0 0 358 0
2010/04/12 358 358 358 358 200
2010/04/09 355 358 345 345 600
2010/04/08 351 351 344 351 2,400
2010/04/07 359 359 359 359 100
2010/04/06 350 350 350 350 1,100
2010/04/05 347 347 345 347 3,900
2010/04/02 347 347 347 347 100
2010/04/01 345 347 345 347 700
2010/03/31 340 345 340 345 500
2010/03/30 338 338 338 338 200
2010/03/29 346 346 337 337 5,000
2010/03/16 337 337 337 337 100
2010/03/15 336 340 336 340 4,200
2010/03/08 337 337 330 337 2,800
2010/03/05 333 335 333 335 200
2010/03/04 333 333 333 333 1,000
2010/03/02 328 328 328 328 100
2010/03/01 317 321 317 321 1,300
2010/02/22 315 317 315 317 1,100
2010/02/19 316 317 315 315 400
2010/02/16 315 315 315 315 200
2010/02/15 315 315 315 315 100
2010/02/10 319 319 319 319 100
2010/02/09 307 316 307 316 1,000
2010/02/08 302 307 302 307 1,100
2010/02/05 298 298 298 298 2,000
2010/02/04 298 298 298 298 5,200
2010/02/03 298 298 298 298 3,400
2010/02/02 298 298 298 298 500
2010/02/01 298 298 298 298 800
2010/01/29 300 300 300 300 100
2010/01/28 300 300 300 300 1,100
2010/01/27 300 300 300 300 4,100
2010/01/26 300 300 300 300 300
2010/01/25 300 300 300 300 600
2010/01/22 300 300 300 300 100
2010/01/18 300 300 300 300 200
2010/01/07 300 300 300 300 900
2010/01/06 315 315 313 313 700
2010/01/05 315 315 315 315 300

このページの先頭へ