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 |
---|---|---|---|---|---|
2018/12/28 | 257 | 257 | 253 | 253 | 3,500 |
2018/12/27 | 243 | 254 | 243 | 254 | 11,000 |
2018/12/26 | 245 | 245 | 235 | 235 | 4,300 |
2018/12/25 | 248 | 250 | 226 | 229 | 26,300 |
2018/12/21 | 274 | 276 | 256 | 262 | 24,600 |
2018/12/20 | 281 | 292 | 281 | 290 | 2,700 |
2018/12/19 | 294 | 294 | 286 | 294 | 22,900 |
2018/12/18 | 305 | 306 | 299 | 299 | 5,800 |
2018/12/17 | 309 | 309 | 305 | 309 | 2,700 |
2018/12/14 | 307 | 309 | 307 | 309 | 26,900 |
2018/12/13 | 316 | 319 | 314 | 319 | 5,300 |
2018/12/12 | 304 | 311 | 303 | 308 | 27,800 |
2018/12/11 | 317 | 317 | 300 | 310 | 5,900 |
2018/12/10 | 333 | 333 | 309 | 309 | 9,600 |
2018/12/07 | 323 | 332 | 323 | 332 | 1,000 |
2018/12/06 | 337 | 337 | 323 | 323 | 19,600 |
2018/12/05 | 344 | 344 | 332 | 337 | 9,000 |
2018/12/04 | 344 | 344 | 344 | 344 | 200 |
2018/12/03 | 349 | 349 | 342 | 345 | 4,200 |
2018/11/30 | 349 | 349 | 345 | 347 | 1,400 |
2018/11/29 | 349 | 350 | 348 | 350 | 900 |
2018/11/28 | 343 | 348 | 342 | 348 | 3,600 |
2018/11/27 | 341 | 344 | 341 | 343 | 300 |
2018/11/26 | 349 | 349 | 341 | 341 | 300 |
2018/11/21 | 335 | 349 | 335 | 349 | 600 |
2018/11/20 | 339 | 339 | 339 | 339 | 3,600 |
2018/11/19 | 344 | 345 | 337 | 341 | 1,400 |
2018/11/16 | 346 | 362 | 346 | 350 | 300 |
2018/11/14 | 343 | 351 | 343 | 351 | 1,000 |
2018/11/13 | 356 | 356 | 350 | 350 | 2,000 |
2018/11/12 | 359 | 359 | 358 | 358 | 500 |
2018/11/09 | 357 | 357 | 356 | 356 | 300 |
2018/11/08 | 356 | 366 | 356 | 360 | 3,100 |
2018/11/07 | 364 | 364 | 364 | 364 | 100 |
2018/11/06 | 368 | 368 | 361 | 363 | 600 |
2018/11/05 | 372 | 372 | 367 | 368 | 4,700 |
2018/11/02 | 365 | 372 | 365 | 372 | 1,000 |
2018/11/01 | 359 | 367 | 359 | 367 | 300 |
2018/10/31 | 366 | 369 | 365 | 365 | 2,700 |
2018/10/30 | 350 | 367 | 349 | 367 | 6,500 |
2018/10/29 | 370 | 370 | 348 | 369 | 5,000 |
2018/10/26 | 379 | 379 | 367 | 370 | 3,200 |
2018/10/25 | 372 | 378 | 372 | 378 | 900 |
2018/10/24 | 381 | 381 | 371 | 375 | 5,700 |
2018/10/23 | 370 | 381 | 370 | 381 | 3,400 |
2018/10/22 | 380 | 380 | 378 | 378 | 700 |
2018/10/19 | 383 | 383 | 377 | 382 | 1,400 |
2018/10/18 | 368 | 381 | 368 | 379 | 5,400 |
2018/10/17 | 375 | 378 | 373 | 376 | 1,700 |
2018/10/16 | 368 | 370 | 368 | 370 | 300 |
2018/10/15 | 365 | 373 | 361 | 368 | 3,400 |
2018/10/12 | 363 | 368 | 358 | 368 | 2,600 |
2018/10/11 | 370 | 374 | 364 | 368 | 4,400 |
2018/10/10 | 375 | 380 | 375 | 379 | 2,000 |
2018/10/09 | 386 | 386 | 375 | 376 | 6,100 |
2018/10/05 | 387 | 387 | 383 | 383 | 3,000 |
2018/10/04 | 383 | 387 | 382 | 387 | 2,700 |
2018/10/03 | 386 | 388 | 380 | 381 | 8,000 |
2018/10/02 | 385 | 385 | 383 | 384 | 6,800 |
2018/10/01 | 378 | 383 | 378 | 382 | 2,600 |
2018/09/28 | 375 | 377 | 373 | 376 | 4,800 |
2018/09/27 | 375 | 376 | 375 | 375 | 4,800 |
2018/09/26 | 376 | 377 | 374 | 375 | 2,900 |
2018/09/25 | 379 | 381 | 376 | 377 | 3,100 |
2018/09/21 | 380 | 381 | 374 | 379 | 5,100 |
2018/09/20 | 378 | 384 | 376 | 378 | 21,600 |
2018/09/19 | 374 | 376 | 371 | 376 | 10,000 |
2018/09/18 | 372 | 382 | 369 | 374 | 38,700 |
2018/09/14 | 379 | 383 | 371 | 371 | 208,500 |
2018/09/13 | 467 | 467 | 432 | 451 | 50,500 |
2018/09/12 | 430 | 445 | 425 | 445 | 14,400 |
2018/09/11 | 434 | 435 | 430 | 431 | 3,600 |
2018/09/10 | 434 | 437 | 424 | 429 | 12,800 |
2018/09/07 | 418 | 437 | 415 | 435 | 5,500 |
2018/09/06 | 421 | 422 | 417 | 417 | 4,100 |
2018/09/05 | 428 | 430 | 423 | 425 | 6,900 |
2018/09/04 | 428 | 428 | 425 | 425 | 2,000 |
2018/09/03 | 435 | 435 | 421 | 430 | 1,800 |
2018/08/31 | 428 | 435 | 427 | 435 | 1,600 |
2018/08/30 | 441 | 441 | 426 | 430 | 5,500 |
2018/08/29 | 423 | 439 | 421 | 439 | 4,000 |
2018/08/28 | 417 | 432 | 417 | 423 | 4,200 |
2018/08/27 | 424 | 424 | 419 | 422 | 13,300 |
2018/08/24 | 411 | 424 | 411 | 424 | 4,800 |
2018/08/23 | 415 | 415 | 414 | 414 | 1,300 |
2018/08/22 | 413 | 413 | 409 | 412 | 3,100 |
2018/08/21 | 417 | 417 | 408 | 409 | 5,100 |
2018/08/20 | 415 | 456 | 412 | 421 | 60,800 |
2018/08/17 | 407 | 413 | 407 | 411 | 10,200 |
2018/08/16 | 401 | 404 | 400 | 403 | 3,000 |
2018/08/15 | 403 | 404 | 400 | 404 | 3,700 |
2018/08/14 | 397 | 402 | 397 | 400 | 3,100 |
2018/08/13 | 403 | 403 | 396 | 396 | 6,700 |
2018/08/10 | 405 | 405 | 403 | 403 | 800 |
2018/08/09 | 404 | 406 | 402 | 406 | 5,400 |
2018/08/08 | 401 | 404 | 400 | 404 | 7,600 |
2018/08/07 | 404 | 404 | 402 | 402 | 6,700 |
2018/08/06 | 401 | 404 | 400 | 403 | 2,500 |
2018/08/03 | 403 | 403 | 401 | 401 | 4,000 |
2018/08/02 | 404 | 404 | 402 | 402 | 1,800 |
2018/08/01 | 403 | 403 | 401 | 403 | 1,800 |
2018/07/31 | 405 | 405 | 400 | 402 | 4,700 |
2018/07/30 | 402 | 402 | 400 | 401 | 4,400 |
2018/07/27 | 400 | 404 | 400 | 402 | 3,800 |
2018/07/26 | 403 | 403 | 400 | 400 | 1,900 |
2018/07/25 | 404 | 404 | 398 | 398 | 7,100 |
2018/07/24 | 402 | 405 | 402 | 403 | 3,900 |
2018/07/23 | 403 | 405 | 400 | 402 | 1,900 |
2018/07/20 | 403 | 405 | 401 | 402 | 6,500 |
2018/07/19 | 405 | 409 | 403 | 403 | 7,000 |
2018/07/18 | 400 | 408 | 399 | 405 | 11,400 |
2018/07/17 | 404 | 405 | 402 | 402 | 900 |
2018/07/13 | 399 | 403 | 396 | 401 | 3,900 |
2018/07/12 | 398 | 404 | 397 | 399 | 5,300 |
2018/07/11 | 398 | 398 | 387 | 396 | 2,700 |
2018/07/10 | 393 | 400 | 390 | 390 | 2,500 |
2018/07/09 | 376 | 393 | 376 | 393 | 5,600 |
2018/07/06 | 373 | 382 | 373 | 380 | 1,600 |
2018/07/05 | 386 | 386 | 373 | 373 | 9,500 |
2018/07/04 | 379 | 390 | 378 | 386 | 10,000 |
2018/07/03 | 381 | 383 | 379 | 381 | 5,300 |
2018/07/02 | 386 | 386 | 374 | 381 | 11,300 |
2018/06/29 | 377 | 383 | 375 | 382 | 9,300 |
2018/06/28 | 385 | 385 | 379 | 379 | 10,700 |
2018/06/27 | 386 | 390 | 380 | 386 | 34,200 |
2018/06/26 | 385 | 396 | 385 | 390 | 29,000 |
2018/06/25 | 394 | 403 | 388 | 389 | 43,000 |
2018/06/22 | 423 | 423 | 396 | 402 | 83,600 |
2018/06/21 | 449 | 478 | 429 | 429 | 195,900 |
2018/06/20 | 524 | 524 | 457 | 457 | 697,700 |
2018/06/19 | 419 | 470 | 419 | 444 | 180,900 |
2018/06/18 | 409 | 419 | 405 | 419 | 42,200 |
2018/06/15 | 397 | 407 | 396 | 402 | 18,100 |
2018/06/14 | 390 | 399 | 390 | 393 | 4,400 |
2018/06/13 | 394 | 395 | 390 | 390 | 2,800 |
2018/06/12 | 390 | 394 | 390 | 394 | 4,100 |
2018/06/11 | 389 | 392 | 389 | 390 | 2,400 |
2018/06/08 | 390 | 393 | 388 | 389 | 8,600 |
2018/06/07 | 392 | 393 | 388 | 390 | 9,600 |
2018/06/06 | 390 | 390 | 387 | 389 | 4,100 |
2018/06/05 | 383 | 388 | 383 | 383 | 3,300 |
2018/06/04 | 387 | 387 | 383 | 383 | 4,500 |
2018/06/01 | 390 | 390 | 385 | 388 | 3,100 |
2018/05/31 | 388 | 393 | 382 | 390 | 9,400 |
2018/05/30 | 382 | 382 | 381 | 381 | 2,700 |
2018/05/29 | 386 | 386 | 379 | 382 | 2,400 |
2018/05/28 | 380 | 387 | 380 | 386 | 900 |
2018/05/25 | 375 | 384 | 374 | 380 | 9,900 |
2018/05/24 | 382 | 382 | 368 | 374 | 9,900 |
2018/05/23 | 384 | 385 | 376 | 382 | 17,100 |
2018/05/22 | 375 | 380 | 375 | 380 | 6,000 |
2018/05/21 | 381 | 383 | 378 | 382 | 12,700 |
2018/05/18 | 375 | 383 | 375 | 381 | 4,700 |
2018/05/17 | 368 | 376 | 368 | 375 | 9,500 |
2018/05/16 | 363 | 377 | 363 | 368 | 2,500 |
2018/05/15 | 361 | 365 | 361 | 363 | 1,600 |
2018/05/14 | 360 | 365 | 360 | 360 | 5,600 |
2018/05/11 | 364 | 364 | 360 | 360 | 1,800 |
2018/05/10 | 368 | 368 | 363 | 363 | 500 |
2018/05/09 | 369 | 370 | 363 | 363 | 2,800 |
2018/05/08 | 369 | 370 | 365 | 370 | 3,600 |
2018/05/07 | 370 | 370 | 357 | 362 | 6,900 |
2018/05/02 | 369 | 375 | 369 | 374 | 5,300 |
2018/05/01 | 379 | 379 | 364 | 372 | 6,900 |
2018/04/27 | 393 | 393 | 381 | 381 | 5,900 |
2018/04/26 | 386 | 399 | 385 | 393 | 13,800 |
2018/04/25 | 391 | 394 | 383 | 383 | 25,300 |
2018/04/24 | 398 | 415 | 398 | 407 | 34,000 |
2018/04/23 | 396 | 403 | 396 | 398 | 15,800 |
2018/04/20 | 399 | 408 | 393 | 408 | 37,300 |
2018/04/19 | 419 | 440 | 395 | 395 | 108,500 |
2018/04/18 | 386 | 390 | 383 | 387 | 10,800 |
2018/04/17 | 382 | 387 | 381 | 386 | 8,200 |
2018/04/16 | 384 | 384 | 381 | 381 | 11,900 |
2018/04/13 | 382 | 393 | 382 | 386 | 7,500 |
2018/04/12 | 385 | 389 | 382 | 386 | 11,300 |
2018/04/11 | 381 | 389 | 380 | 381 | 8,900 |
2018/04/10 | 392 | 392 | 381 | 381 | 22,800 |
2018/04/09 | 380 | 393 | 380 | 393 | 22,900 |
2018/04/06 | 415 | 415 | 385 | 385 | 52,500 |
2018/04/05 | 403 | 408 | 395 | 400 | 36,400 |
2018/04/04 | 419 | 432 | 401 | 401 | 71,500 |
2018/04/03 | 403 | 466 | 403 | 426 | 405,100 |
2018/04/02 | 405 | 419 | 387 | 387 | 62,400 |
2018/03/30 | 393 | 465 | 393 | 417 | 501,500 |
2018/03/29 | 392 | 399 | 383 | 385 | 58,900 |
2018/03/28 | 402 | 430 | 394 | 408 | 229,900 |
2018/03/27 | 400 | 434 | 395 | 434 | 152,400 |
2018/03/26 | 347 | 428 | 347 | 354 | 138,600 |
2018/03/23 | 348 | 352 | 348 | 348 | 5,800 |
2018/03/22 | 349 | 350 | 349 | 349 | 1,100 |
2018/03/20 | 349 | 350 | 348 | 348 | 2,700 |
2018/03/19 | 349 | 356 | 349 | 349 | 8,200 |
2018/03/16 | 351 | 360 | 350 | 352 | 5,800 |
2018/03/15 | 369 | 369 | 349 | 349 | 26,900 |
2018/03/14 | 365 | 376 | 365 | 372 | 3,200 |
2018/03/13 | 361 | 363 | 361 | 362 | 2,100 |
2018/03/12 | 361 | 362 | 361 | 361 | 1,200 |
2018/03/09 | 357 | 357 | 355 | 355 | 1,200 |
2018/03/08 | 358 | 359 | 358 | 358 | 500 |
2018/03/07 | 364 | 365 | 358 | 358 | 700 |
2018/03/06 | 361 | 364 | 361 | 364 | 1,100 |
2018/03/05 | 368 | 372 | 360 | 360 | 4,600 |
2018/03/02 | 368 | 374 | 368 | 368 | 1,500 |
2018/02/28 | 368 | 369 | 368 | 369 | 700 |
2018/02/27 | 375 | 375 | 374 | 374 | 2,200 |
2018/02/26 | 375 | 376 | 374 | 374 | 1,500 |
2018/02/23 | 380 | 380 | 377 | 378 | 1,300 |
2018/02/22 | 372 | 373 | 369 | 369 | 2,900 |
2018/02/21 | 365 | 399 | 356 | 367 | 32,700 |
2018/02/20 | 363 | 363 | 360 | 363 | 900 |
2018/02/19 | 367 | 367 | 361 | 363 | 1,000 |
2018/02/16 | 367 | 367 | 363 | 363 | 800 |
2018/02/15 | 363 | 363 | 362 | 362 | 700 |
2018/02/14 | 363 | 366 | 357 | 363 | 1,000 |
2018/02/13 | 358 | 363 | 358 | 363 | 700 |
2018/02/09 | 357 | 362 | 350 | 351 | 5,300 |
2018/02/08 | 361 | 362 | 357 | 362 | 1,700 |
2018/02/07 | 366 | 367 | 353 | 362 | 10,400 |
2018/02/06 | 367 | 368 | 333 | 363 | 21,900 |
2018/02/05 | 372 | 372 | 367 | 372 | 2,600 |
2018/02/02 | 385 | 385 | 369 | 372 | 1,300 |
2018/02/01 | 377 | 377 | 377 | 377 | 1,000 |
2018/01/31 | 379 | 380 | 369 | 369 | 7,600 |
2018/01/30 | 381 | 381 | 370 | 373 | 3,800 |
2018/01/29 | 383 | 384 | 380 | 380 | 11,100 |
2018/01/26 | 377 | 380 | 377 | 380 | 1,600 |
2018/01/25 | 378 | 378 | 373 | 373 | 1,800 |
2018/01/24 | 372 | 380 | 372 | 380 | 1,400 |
2018/01/23 | 374 | 376 | 369 | 376 | 2,300 |
2018/01/22 | 373 | 374 | 368 | 374 | 7,400 |
2018/01/19 | 376 | 377 | 364 | 370 | 7,900 |
2018/01/18 | 374 | 376 | 372 | 376 | 8,300 |
2018/01/17 | 373 | 374 | 370 | 374 | 1,100 |
2018/01/16 | 373 | 373 | 367 | 372 | 1,300 |
2018/01/15 | 363 | 372 | 363 | 372 | 12,800 |
2018/01/12 | 365 | 365 | 363 | 363 | 4,700 |
2018/01/11 | 364 | 365 | 356 | 365 | 1,400 |
2018/01/10 | 364 | 364 | 353 | 354 | 11,000 |
2018/01/09 | 356 | 364 | 356 | 364 | 3,700 |
2018/01/05 | 356 | 356 | 354 | 354 | 1,600 |
2018/01/04 | 358 | 358 | 354 | 355 | 900 |