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 |
---|---|---|---|---|---|
2021/12/30 | 408 | 408 | 396 | 406 | 7,600 |
2021/12/29 | 400 | 413 | 399 | 400 | 20,700 |
2021/12/28 | 394 | 418 | 386 | 396 | 46,600 |
2021/12/27 | 447 | 447 | 386 | 386 | 66,300 |
2021/12/24 | 408 | 479 | 402 | 424 | 295,500 |
2021/12/23 | 359 | 400 | 354 | 400 | 123,200 |
2021/12/22 | 346 | 379 | 346 | 362 | 74,100 |
2021/12/21 | 344 | 350 | 344 | 346 | 12,900 |
2021/12/20 | 345 | 352 | 344 | 349 | 13,100 |
2021/12/17 | 354 | 356 | 351 | 351 | 11,500 |
2021/12/16 | 356 | 362 | 349 | 359 | 22,700 |
2021/12/15 | 350 | 363 | 339 | 360 | 66,700 |
2021/12/14 | 377 | 408 | 351 | 358 | 281,500 |
2021/12/13 | 353 | 356 | 345 | 345 | 20,300 |
2021/12/10 | 357 | 378 | 350 | 350 | 39,200 |
2021/12/09 | 349 | 353 | 344 | 353 | 8,800 |
2021/12/08 | 344 | 350 | 342 | 349 | 6,600 |
2021/12/07 | 339 | 353 | 335 | 340 | 24,700 |
2021/12/06 | 344 | 346 | 337 | 337 | 12,400 |
2021/12/03 | 353 | 361 | 342 | 344 | 38,300 |
2021/12/02 | 360 | 410 | 353 | 354 | 304,300 |
2021/12/01 | 336 | 422 | 331 | 389 | 442,200 |
2021/11/30 | 347 | 350 | 342 | 342 | 7,800 |
2021/11/29 | 343 | 354 | 343 | 346 | 12,400 |
2021/11/26 | 346 | 346 | 341 | 343 | 5,400 |
2021/11/25 | 346 | 352 | 346 | 346 | 5,100 |
2021/11/24 | 348 | 350 | 341 | 346 | 13,800 |
2021/11/22 | 355 | 356 | 347 | 352 | 22,500 |
2021/11/19 | 373 | 410 | 345 | 365 | 230,600 |
2021/11/18 | 374 | 390 | 343 | 349 | 162,000 |
2021/11/17 | 331 | 405 | 331 | 376 | 386,900 |
2021/11/16 | 325 | 327 | 325 | 325 | 1,700 |
2021/11/15 | 325 | 326 | 322 | 325 | 4,300 |
2021/11/12 | 323 | 323 | 321 | 322 | 2,900 |
2021/11/11 | 325 | 326 | 322 | 322 | 3,100 |
2021/11/10 | 322 | 330 | 320 | 324 | 11,800 |
2021/11/09 | 328 | 333 | 322 | 330 | 9,700 |
2021/11/08 | 338 | 338 | 325 | 325 | 17,400 |
2021/11/05 | 350 | 350 | 346 | 346 | 1,400 |
2021/11/04 | 351 | 351 | 349 | 350 | 1,100 |
2021/11/02 | 346 | 351 | 346 | 351 | 2,200 |
2021/11/01 | 352 | 355 | 346 | 346 | 5,800 |
2021/10/29 | 358 | 358 | 351 | 353 | 6,500 |
2021/10/28 | 351 | 357 | 351 | 354 | 1,200 |
2021/10/27 | 358 | 360 | 352 | 353 | 4,200 |
2021/10/26 | 363 | 363 | 355 | 358 | 5,500 |
2021/10/25 | 364 | 364 | 362 | 363 | 1,400 |
2021/10/22 | 366 | 367 | 363 | 364 | 2,700 |
2021/10/21 | 367 | 368 | 367 | 367 | 900 |
2021/10/20 | 369 | 373 | 363 | 367 | 8,900 |
2021/10/19 | 370 | 373 | 366 | 369 | 3,600 |
2021/10/18 | 385 | 385 | 371 | 373 | 8,400 |
2021/10/15 | 380 | 382 | 379 | 380 | 1,400 |
2021/10/14 | 381 | 384 | 379 | 380 | 1,900 |
2021/10/13 | 387 | 387 | 382 | 384 | 2,700 |
2021/10/12 | 386 | 387 | 384 | 385 | 1,400 |
2021/10/11 | 377 | 386 | 377 | 386 | 4,200 |
2021/10/08 | 368 | 380 | 368 | 379 | 4,700 |
2021/10/07 | 361 | 371 | 361 | 367 | 3,000 |
2021/10/06 | 364 | 367 | 358 | 359 | 12,100 |
2021/10/05 | 380 | 380 | 363 | 368 | 12,900 |
2021/10/04 | 381 | 382 | 377 | 377 | 1,800 |
2021/10/01 | 384 | 384 | 381 | 381 | 1,400 |
2021/09/30 | 385 | 385 | 383 | 383 | 2,800 |
2021/09/29 | 380 | 387 | 380 | 386 | 4,200 |
2021/09/28 | 391 | 394 | 386 | 387 | 4,100 |
2021/09/27 | 388 | 389 | 387 | 388 | 3,600 |
2021/09/24 | 382 | 388 | 375 | 388 | 14,400 |
2021/09/22 | 383 | 386 | 380 | 382 | 8,400 |
2021/09/21 | 377 | 382 | 374 | 380 | 8,500 |
2021/09/17 | 381 | 383 | 379 | 379 | 7,400 |
2021/09/16 | 386 | 386 | 382 | 385 | 9,900 |
2021/09/15 | 387 | 391 | 385 | 387 | 14,100 |
2021/09/14 | 387 | 396 | 385 | 387 | 54,900 |
2021/09/13 | 395 | 413 | 392 | 413 | 33,700 |
2021/09/10 | 392 | 392 | 385 | 390 | 28,900 |
2021/09/09 | 387 | 387 | 376 | 385 | 21,700 |
2021/09/08 | 388 | 392 | 375 | 382 | 18,200 |
2021/09/07 | 396 | 396 | 364 | 380 | 49,300 |
2021/09/06 | 398 | 398 | 391 | 395 | 7,900 |
2021/09/03 | 399 | 399 | 392 | 398 | 10,100 |
2021/09/02 | 403 | 404 | 399 | 399 | 6,000 |
2021/09/01 | 400 | 404 | 400 | 400 | 3,900 |
2021/08/31 | 405 | 405 | 398 | 405 | 5,000 |
2021/08/30 | 401 | 405 | 399 | 405 | 3,500 |
2021/08/27 | 404 | 406 | 398 | 403 | 9,600 |
2021/08/26 | 391 | 404 | 391 | 404 | 6,100 |
2021/08/25 | 394 | 397 | 390 | 390 | 11,600 |
2021/08/24 | 397 | 399 | 395 | 397 | 5,700 |
2021/08/23 | 403 | 403 | 396 | 396 | 2,400 |
2021/08/20 | 409 | 411 | 398 | 400 | 14,700 |
2021/08/19 | 406 | 409 | 406 | 407 | 5,800 |
2021/08/18 | 410 | 411 | 406 | 410 | 10,200 |
2021/08/17 | 414 | 414 | 409 | 410 | 10,800 |
2021/08/16 | 415 | 418 | 412 | 412 | 7,300 |
2021/08/13 | 411 | 417 | 411 | 417 | 7,600 |
2021/08/12 | 412 | 416 | 407 | 409 | 18,500 |
2021/08/11 | 426 | 426 | 418 | 418 | 8,000 |
2021/08/10 | 410 | 425 | 406 | 420 | 12,900 |
2021/08/06 | 419 | 421 | 412 | 412 | 12,400 |
2021/08/05 | 426 | 430 | 420 | 420 | 6,500 |
2021/08/04 | 430 | 434 | 427 | 430 | 10,100 |
2021/08/03 | 433 | 436 | 426 | 427 | 8,400 |
2021/08/02 | 434 | 438 | 433 | 437 | 5,600 |
2021/07/30 | 433 | 440 | 433 | 433 | 6,800 |
2021/07/29 | 436 | 441 | 432 | 432 | 12,500 |
2021/07/28 | 438 | 442 | 436 | 436 | 13,400 |
2021/07/27 | 432 | 440 | 432 | 436 | 16,600 |
2021/07/26 | 428 | 432 | 425 | 432 | 13,900 |
2021/07/21 | 424 | 432 | 424 | 428 | 8,600 |
2021/07/20 | 430 | 434 | 417 | 423 | 20,900 |
2021/07/19 | 432 | 438 | 428 | 435 | 19,900 |
2021/07/16 | 422 | 433 | 422 | 428 | 9,400 |
2021/07/15 | 425 | 442 | 424 | 426 | 33,100 |
2021/07/14 | 419 | 456 | 416 | 428 | 95,800 |
2021/07/13 | 421 | 421 | 416 | 416 | 2,000 |
2021/07/12 | 420 | 420 | 414 | 415 | 7,600 |
2021/07/09 | 414 | 417 | 410 | 416 | 6,900 |
2021/07/08 | 418 | 419 | 413 | 418 | 16,300 |
2021/07/07 | 427 | 427 | 420 | 420 | 5,300 |
2021/07/06 | 420 | 424 | 417 | 423 | 17,500 |
2021/07/05 | 422 | 422 | 415 | 416 | 7,500 |
2021/07/02 | 413 | 417 | 413 | 416 | 10,100 |
2021/07/01 | 416 | 416 | 410 | 413 | 11,600 |
2021/06/30 | 411 | 412 | 409 | 411 | 9,800 |
2021/06/29 | 417 | 420 | 411 | 411 | 18,200 |
2021/06/28 | 425 | 429 | 415 | 420 | 31,100 |
2021/06/25 | 427 | 427 | 422 | 425 | 11,100 |
2021/06/24 | 426 | 428 | 425 | 425 | 10,600 |
2021/06/23 | 433 | 433 | 426 | 426 | 24,800 |
2021/06/22 | 437 | 440 | 428 | 430 | 63,200 |
2021/06/21 | 431 | 448 | 426 | 436 | 243,500 |
2021/06/18 | 500 | 513 | 493 | 505 | 236,500 |
2021/06/17 | 479 | 492 | 466 | 485 | 65,300 |
2021/06/16 | 509 | 509 | 461 | 477 | 176,400 |
2021/06/15 | 477 | 505 | 476 | 502 | 112,700 |
2021/06/14 | 467 | 478 | 458 | 474 | 41,400 |
2021/06/11 | 448 | 468 | 445 | 467 | 36,000 |
2021/06/10 | 450 | 452 | 446 | 447 | 5,400 |
2021/06/09 | 453 | 453 | 448 | 450 | 5,700 |
2021/06/08 | 451 | 453 | 446 | 449 | 14,200 |
2021/06/07 | 451 | 460 | 448 | 451 | 22,400 |
2021/06/04 | 450 | 478 | 444 | 448 | 168,100 |
2021/06/03 | 433 | 446 | 433 | 436 | 29,900 |
2021/06/02 | 426 | 436 | 426 | 429 | 15,100 |
2021/06/01 | 432 | 435 | 420 | 431 | 29,400 |
2021/05/31 | 426 | 456 | 420 | 437 | 129,500 |
2021/05/28 | 405 | 419 | 405 | 415 | 16,200 |
2021/05/27 | 413 | 413 | 405 | 405 | 19,400 |
2021/05/26 | 418 | 418 | 413 | 413 | 5,200 |
2021/05/25 | 419 | 422 | 414 | 416 | 19,100 |
2021/05/24 | 422 | 424 | 417 | 418 | 15,300 |
2021/05/21 | 425 | 425 | 417 | 417 | 20,300 |
2021/05/20 | 422 | 437 | 422 | 425 | 29,700 |
2021/05/19 | 416 | 460 | 415 | 436 | 144,200 |
2021/05/18 | 411 | 413 | 402 | 410 | 13,600 |
2021/05/17 | 426 | 426 | 401 | 409 | 25,800 |
2021/05/14 | 422 | 435 | 416 | 419 | 36,200 |
2021/05/13 | 414 | 426 | 406 | 415 | 30,500 |
2021/05/12 | 415 | 423 | 406 | 422 | 43,000 |
2021/05/11 | 434 | 434 | 415 | 418 | 25,000 |
2021/05/10 | 438 | 438 | 427 | 427 | 14,800 |
2021/05/07 | 440 | 440 | 429 | 437 | 30,000 |
2021/05/06 | 436 | 444 | 428 | 432 | 30,000 |
2021/04/30 | 458 | 459 | 436 | 436 | 47,400 |
2021/04/28 | 456 | 466 | 456 | 460 | 32,100 |
2021/04/27 | 462 | 475 | 462 | 473 | 32,100 |
2021/04/26 | 475 | 475 | 463 | 464 | 22,100 |
2021/04/23 | 470 | 476 | 467 | 469 | 17,100 |
2021/04/22 | 468 | 473 | 465 | 466 | 28,900 |
2021/04/21 | 474 | 475 | 462 | 462 | 53,400 |
2021/04/20 | 489 | 491 | 475 | 479 | 56,100 |
2021/04/19 | 481 | 505 | 478 | 490 | 167,600 |
2021/04/16 | 477 | 489 | 474 | 477 | 181,900 |
2021/04/15 | 462 | 505 | 460 | 469 | 538,500 |
2021/04/14 | 463 | 475 | 456 | 456 | 91,700 |
2021/04/13 | 452 | 462 | 450 | 458 | 39,200 |
2021/04/12 | 448 | 457 | 439 | 447 | 50,400 |
2021/04/09 | 452 | 456 | 447 | 447 | 32,600 |
2021/04/08 | 457 | 460 | 452 | 452 | 35,500 |
2021/04/07 | 461 | 465 | 450 | 460 | 177,600 |
2021/04/06 | 530 | 549 | 467 | 469 | 1,452,400 |
2021/04/05 | 457 | 473 | 456 | 469 | 29,300 |
2021/04/02 | 453 | 471 | 447 | 457 | 81,900 |
2021/04/01 | 477 | 478 | 461 | 461 | 46,200 |
2021/03/31 | 485 | 490 | 475 | 475 | 26,600 |
2021/03/30 | 479 | 487 | 476 | 482 | 28,000 |
2021/03/29 | 493 | 497 | 464 | 474 | 59,900 |
2021/03/26 | 490 | 499 | 483 | 492 | 33,600 |
2021/03/25 | 472 | 493 | 471 | 484 | 27,400 |
2021/03/24 | 488 | 492 | 469 | 479 | 54,600 |
2021/03/23 | 503 | 510 | 485 | 485 | 101,300 |
2021/03/22 | 530 | 538 | 509 | 513 | 67,400 |
2021/03/19 | 518 | 522 | 507 | 515 | 52,500 |
2021/03/18 | 534 | 538 | 510 | 518 | 80,300 |
2021/03/17 | 510 | 535 | 505 | 525 | 69,200 |
2021/03/16 | 503 | 518 | 497 | 507 | 97,200 |
2021/03/15 | 489 | 504 | 483 | 495 | 115,500 |
2021/03/12 | 521 | 521 | 483 | 486 | 289,200 |
2021/03/11 | 515 | 604 | 499 | 520 | 868,100 |
2021/03/10 | 519 | 521 | 496 | 505 | 61,400 |
2021/03/09 | 484 | 512 | 477 | 509 | 45,100 |
2021/03/08 | 490 | 494 | 472 | 480 | 40,200 |
2021/03/05 | 484 | 492 | 461 | 488 | 69,400 |
2021/03/04 | 493 | 499 | 471 | 499 | 79,700 |
2021/03/03 | 511 | 516 | 486 | 493 | 95,200 |
2021/03/02 | 529 | 531 | 506 | 513 | 79,300 |
2021/03/01 | 525 | 538 | 515 | 532 | 80,900 |
2021/02/26 | 539 | 539 | 511 | 523 | 85,500 |
2021/02/25 | 551 | 558 | 534 | 541 | 136,300 |
2021/02/24 | 532 | 551 | 523 | 535 | 107,800 |
2021/02/22 | 547 | 555 | 524 | 528 | 349,300 |
2021/02/19 | 562 | 580 | 540 | 546 | 229,000 |
2021/02/18 | 541 | 570 | 532 | 570 | 243,300 |
2021/02/17 | 582 | 629 | 531 | 551 | 1,103,000 |
2021/02/16 | 572 | 586 | 532 | 532 | 271,600 |
2021/02/15 | 569 | 624 | 557 | 582 | 409,600 |
2021/02/12 | 568 | 590 | 556 | 569 | 363,200 |
2021/02/10 | 518 | 585 | 506 | 585 | 902,400 |
2021/02/09 | 515 | 578 | 501 | 513 | 1,257,200 |
2021/02/08 | 473 | 553 | 469 | 529 | 1,589,200 |
2021/02/05 | 484 | 524 | 465 | 473 | 570,100 |
2021/02/04 | 468 | 479 | 464 | 472 | 51,500 |
2021/02/03 | 468 | 477 | 462 | 467 | 67,300 |
2021/02/02 | 462 | 473 | 453 | 464 | 147,700 |
2021/02/01 | 431 | 456 | 429 | 454 | 126,500 |
2021/01/29 | 470 | 470 | 433 | 439 | 176,900 |
2021/01/28 | 462 | 479 | 450 | 456 | 264,100 |
2021/01/27 | 441 | 471 | 433 | 462 | 167,600 |
2021/01/26 | 442 | 460 | 436 | 443 | 118,400 |
2021/01/25 | 435 | 460 | 423 | 450 | 225,200 |
2021/01/22 | 445 | 448 | 422 | 427 | 129,400 |
2021/01/21 | 452 | 464 | 434 | 440 | 116,200 |
2021/01/20 | 451 | 469 | 445 | 447 | 98,200 |
2021/01/19 | 464 | 474 | 444 | 455 | 176,500 |
2021/01/18 | 442 | 500 | 440 | 456 | 598,500 |
2021/01/15 | 474 | 489 | 423 | 442 | 369,900 |
2021/01/14 | 481 | 533 | 458 | 494 | 1,563,200 |
2021/01/13 | 510 | 600 | 464 | 489 | 3,916,700 |
2021/01/12 | 428 | 500 | 428 | 500 | 368,500 |
2021/01/08 | 394 | 448 | 392 | 420 | 478,100 |
2021/01/07 | 416 | 460 | 385 | 401 | 765,300 |
2021/01/06 | 369 | 403 | 369 | 383 | 130,000 |
2021/01/05 | 352 | 428 | 352 | 380 | 594,400 |
2021/01/04 | 364 | 365 | 352 | 352 | 34,500 |