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
2022/12/30 413 417 412 417 3,000
2022/12/29 408 412 408 412 4,000
2022/12/28 409 410 408 408 4,400
2022/12/27 409 411 408 409 7,800
2022/12/26 414 414 408 408 9,100
2022/12/23 413 416 412 413 5,300
2022/12/22 410 419 410 413 10,400
2022/12/21 412 414 408 410 7,300
2022/12/20 420 422 410 414 25,700
2022/12/19 423 424 419 419 8,900
2022/12/16 423 426 422 423 13,000
2022/12/15 422 431 421 428 21,200
2022/12/14 417 425 413 421 85,400
2022/12/13 452 455 445 445 32,300
2022/12/12 443 449 437 449 16,800
2022/12/09 434 440 434 439 5,900
2022/12/08 433 435 430 434 3,200
2022/12/07 433 439 430 433 6,500
2022/12/06 437 439 430 436 9,700
2022/12/05 437 444 433 444 4,100
2022/12/02 435 437 432 437 2,700
2022/12/01 437 438 432 437 2,000
2022/11/30 437 440 431 437 10,200
2022/11/29 437 437 428 437 11,400
2022/11/28 437 439 430 438 6,600
2022/11/25 426 436 424 435 20,900
2022/11/24 422 426 422 426 3,900
2022/11/22 422 423 420 423 1,900
2022/11/21 420 423 420 422 2,000
2022/11/18 424 424 418 420 5,000
2022/11/17 423 425 419 424 10,000
2022/11/16 422 425 421 425 2,700
2022/11/15 416 423 415 423 9,200
2022/11/14 415 416 413 414 1,700
2022/11/11 413 418 413 415 14,100
2022/11/10 420 420 417 417 1,300
2022/11/09 417 420 417 420 2,200
2022/11/08 418 419 417 418 1,000
2022/11/07 416 418 416 416 1,600
2022/11/04 423 423 416 416 5,300
2022/11/02 422 423 422 423 1,100
2022/11/01 420 420 419 419 1,500
2022/10/31 423 428 417 422 8,100
2022/10/28 424 424 419 419 2,300
2022/10/27 424 424 419 424 2,300
2022/10/26 423 423 419 419 700
2022/10/25 420 423 419 423 1,500
2022/10/24 423 425 419 421 3,200
2022/10/21 422 422 419 419 3,000
2022/10/20 420 425 419 425 3,700
2022/10/19 417 431 417 421 32,000
2022/10/18 413 419 413 419 3,100
2022/10/17 417 417 411 412 1,500
2022/10/14 413 419 408 418 7,800
2022/10/13 410 413 409 413 2,300
2022/10/12 417 417 408 413 3,400
2022/10/11 412 415 410 415 1,700
2022/10/07 415 415 413 413 700
2022/10/06 419 419 411 415 2,100
2022/10/05 411 415 411 415 5,200
2022/10/04 409 410 404 408 2,300
2022/10/03 411 411 400 403 12,500
2022/09/30 412 413 411 412 2,300
2022/09/29 417 418 412 416 4,000
2022/09/28 427 427 414 414 9,300
2022/09/27 427 427 424 424 3,600
2022/09/26 424 428 420 422 4,900
2022/09/22 421 425 421 425 7,400
2022/09/21 422 442 420 428 19,500
2022/09/20 423 425 422 422 5,400
2022/09/16 430 430 425 425 5,300
2022/09/15 440 440 428 431 34,000
2022/09/14 449 475 431 435 208,900
2022/09/13 423 425 417 417 11,300
2022/09/12 416 429 415 420 11,400
2022/09/09 415 416 413 413 1,700
2022/09/08 412 415 412 415 600
2022/09/07 419 419 412 412 4,700
2022/09/06 419 420 415 419 4,200
2022/09/05 419 421 419 419 700
2022/09/02 417 421 416 419 2,400
2022/09/01 420 420 415 419 2,400
2022/08/31 423 423 412 420 7,400
2022/08/30 422 423 417 423 5,500
2022/08/29 422 422 418 422 7,000
2022/08/26 421 427 417 423 16,000
2022/08/25 424 430 420 424 5,200
2022/08/24 423 425 423 424 6,600
2022/08/23 421 421 419 421 800
2022/08/22 420 422 418 421 4,000
2022/08/19 423 424 420 421 7,800
2022/08/18 425 425 416 419 8,300
2022/08/17 416 422 415 421 16,400
2022/08/16 416 424 413 416 7,200
2022/08/15 414 414 410 412 6,800
2022/08/12 413 414 410 414 3,900
2022/08/10 411 413 409 413 3,300
2022/08/09 412 414 409 409 400
2022/08/08 409 412 408 412 1,800
2022/08/05 411 411 409 409 1,100
2022/08/04 410 410 408 409 900
2022/08/03 412 414 410 410 1,400
2022/08/02 417 417 410 413 2,000
2022/08/01 410 418 408 415 20,400
2022/07/29 412 412 404 408 4,600
2022/07/28 412 412 411 412 1,400
2022/07/27 407 412 407 412 3,700
2022/07/26 406 407 405 407 1,900
2022/07/25 406 407 404 406 2,800
2022/07/22 412 412 404 407 4,700
2022/07/21 406 412 404 412 5,000
2022/07/20 419 430 404 407 45,100
2022/07/19 406 408 403 403 1,000
2022/07/15 405 407 404 406 1,100
2022/07/14 408 410 403 405 3,300
2022/07/13 407 411 404 407 5,800
2022/07/12 403 407 403 407 3,600
2022/07/11 403 406 403 403 2,500
2022/07/08 401 404 399 401 2,200
2022/07/07 400 405 396 399 11,800
2022/07/06 406 408 399 400 11,700
2022/07/05 409 410 403 403 6,300
2022/07/04 412 412 404 406 9,000
2022/07/01 419 425 405 410 29,600
2022/06/30 411 418 411 416 8,900
2022/06/29 409 419 409 410 66,000
2022/06/28 411 414 403 411 11,900
2022/06/27 413 416 411 412 10,400
2022/06/24 405 420 400 415 15,800
2022/06/23 412 412 401 403 12,300
2022/06/22 415 415 409 412 11,900
2022/06/21 420 420 409 414 51,500
2022/06/20 433 450 420 422 185,800
2022/06/17 490 497 469 497 161,500
2022/06/16 470 477 453 475 77,200
2022/06/15 431 473 431 458 69,100
2022/06/14 430 433 426 428 11,300
2022/06/13 436 443 425 436 11,100
2022/06/10 456 457 435 436 19,700
2022/06/09 440 451 440 451 14,000
2022/06/08 431 439 431 439 7,300
2022/06/07 433 434 427 430 11,500
2022/06/06 414 435 414 425 16,900
2022/06/03 416 416 407 411 3,000
2022/06/02 419 419 411 412 4,300
2022/06/01 415 419 415 419 2,300
2022/05/31 412 417 411 415 4,700
2022/05/30 414 416 411 416 3,900
2022/05/27 415 415 411 411 4,300
2022/05/26 411 418 410 415 4,000
2022/05/25 417 417 405 415 6,700
2022/05/24 413 418 407 417 25,400
2022/05/23 409 417 409 412 12,000
2022/05/20 410 410 404 408 9,500
2022/05/19 406 410 401 410 4,500
2022/05/18 410 412 398 412 45,800
2022/05/17 409 414 407 408 8,800
2022/05/16 411 414 408 409 3,600
2022/05/13 409 420 409 412 5,200
2022/05/12 422 422 412 412 4,100
2022/05/11 426 426 420 422 8,600
2022/05/10 415 437 413 426 31,600
2022/05/09 414 419 407 419 15,900
2022/05/06 410 415 409 414 6,300
2022/05/02 406 414 403 410 19,800
2022/04/28 435 435 403 414 43,800
2022/04/27 442 461 431 438 53,100
2022/04/26 478 497 470 471 78,000
2022/04/25 465 475 463 475 16,400
2022/04/22 472 474 467 470 22,900
2022/04/21 470 473 465 473 39,000
2022/04/20 474 475 458 470 55,600
2022/04/19 458 505 454 466 164,700
2022/04/18 460 460 452 455 9,100
2022/04/15 449 460 449 460 10,800
2022/04/14 442 457 441 452 21,700
2022/04/13 454 460 454 458 7,300
2022/04/12 454 459 444 456 14,900
2022/04/11 457 462 449 452 22,900
2022/04/08 458 458 450 451 33,100
2022/04/07 463 463 455 456 15,800
2022/04/06 460 466 459 463 23,300
2022/04/05 478 478 450 455 47,300
2022/04/04 489 489 477 477 37,600
2022/04/01 475 485 469 481 34,900
2022/03/31 472 488 468 468 68,700
2022/03/30 449 472 448 462 35,800
2022/03/29 440 452 440 448 26,800
2022/03/28 439 440 430 437 22,700
2022/03/25 428 436 421 434 15,700
2022/03/24 421 429 419 429 14,200
2022/03/23 428 435 426 429 25,600
2022/03/22 426 432 418 432 36,000
2022/03/18 414 419 409 418 15,400
2022/03/17 415 415 408 411 10,500
2022/03/16 419 421 411 411 24,600
2022/03/15 409 426 409 411 57,000
2022/03/14 440 453 407 408 255,300
2022/03/11 404 422 403 409 60,000
2022/03/10 399 405 395 405 14,400
2022/03/09 390 400 390 399 7,800
2022/03/08 395 405 388 396 14,600
2022/03/07 420 447 390 403 92,900
2022/03/04 407 409 394 408 23,800
2022/03/03 401 409 387 405 41,300
2022/03/02 384 408 383 402 31,500
2022/03/01 385 387 381 385 4,000
2022/02/28 385 388 383 383 4,800
2022/02/25 378 392 376 379 17,200
2022/02/24 385 388 372 372 12,900
2022/02/22 390 394 380 385 6,800
2022/02/21 388 392 385 392 8,100
2022/02/18 384 405 381 388 28,900
2022/02/17 391 399 372 384 34,400
2022/02/16 375 380 372 375 1,900
2022/02/15 378 383 371 371 5,700
2022/02/14 381 382 372 381 5,400
2022/02/10 392 404 385 386 37,200
2022/02/09 390 391 383 388 9,300
2022/02/08 379 388 377 387 10,700
2022/02/07 387 388 380 384 7,000
2022/02/04 373 381 373 381 5,900
2022/02/03 372 377 372 373 1,700
2022/02/02 371 378 371 373 2,900
2022/02/01 371 375 369 370 12,500
2022/01/31 363 418 363 371 75,600
2022/01/28 361 363 357 363 7,600
2022/01/27 368 370 359 359 12,100
2022/01/26 366 371 361 367 7,400
2022/01/25 375 406 362 363 73,000
2022/01/24 360 366 360 365 4,900
2022/01/21 363 363 353 357 5,700
2022/01/20 358 363 355 363 4,200
2022/01/19 371 372 355 357 11,200
2022/01/18 375 386 374 375 9,900
2022/01/17 377 380 375 377 1,800
2022/01/14 395 397 366 377 16,000
2022/01/13 385 395 381 389 8,700
2022/01/12 383 385 378 385 6,300
2022/01/11 376 380 375 376 3,000
2022/01/07 391 391 375 375 9,300
2022/01/06 386 397 383 383 9,400
2022/01/05 402 405 387 387 9,200
2022/01/04 406 406 394 396 9,600

このページの先頭へ