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

サンゲツ(8130)の株価時系列情報

サンゲツ(8130)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
2013/12/30 2,619 2,624 2,593 2,622 45,600
2013/12/27 2,595 2,616 2,576 2,615 58,800
2013/12/26 2,526 2,585 2,491 2,577 48,900
2013/12/25 2,505 2,514 2,473 2,489 67,100
2013/12/24 2,520 2,548 2,501 2,505 40,900
2013/12/20 2,510 2,532 2,500 2,517 42,100
2013/12/19 2,560 2,560 2,517 2,529 50,400
2013/12/18 2,501 2,544 2,501 2,537 47,900
2013/12/17 2,488 2,519 2,488 2,511 43,700
2013/12/16 2,494 2,505 2,480 2,480 61,300
2013/12/13 2,540 2,540 2,491 2,519 113,400
2013/12/12 2,540 2,551 2,490 2,544 31,500
2013/12/11 2,531 2,552 2,521 2,540 22,500
2013/12/10 2,581 2,584 2,535 2,554 58,400
2013/12/09 2,501 2,538 2,501 2,531 25,500
2013/12/06 2,500 2,512 2,482 2,508 64,800
2013/12/05 2,566 2,566 2,511 2,511 49,600
2013/12/04 2,550 2,564 2,531 2,532 43,400
2013/12/03 2,583 2,591 2,552 2,560 29,900
2013/12/02 2,589 2,591 2,555 2,557 36,100
2013/11/29 2,563 2,599 2,552 2,584 42,100
2013/11/28 2,579 2,584 2,550 2,584 32,400
2013/11/27 2,561 2,580 2,542 2,552 17,600
2013/11/26 2,600 2,610 2,570 2,570 48,800
2013/11/25 2,608 2,613 2,586 2,611 30,900
2013/11/22 2,640 2,640 2,602 2,609 26,300
2013/11/21 2,609 2,632 2,597 2,626 23,600
2013/11/20 2,595 2,599 2,569 2,594 17,700
2013/11/19 2,584 2,594 2,574 2,582 21,100
2013/11/18 2,620 2,642 2,576 2,592 35,100
2013/11/15 2,630 2,648 2,591 2,639 57,100
2013/11/14 2,590 2,629 2,563 2,613 34,800
2013/11/13 2,600 2,615 2,564 2,580 28,400
2013/11/12 2,532 2,597 2,530 2,596 38,600
2013/11/11 2,550 2,550 2,510 2,535 32,700
2013/11/08 2,510 2,533 2,508 2,523 33,300
2013/11/07 2,588 2,588 2,545 2,550 28,700
2013/11/06 2,601 2,605 2,572 2,592 16,900
2013/11/05 2,622 2,622 2,573 2,584 29,700
2013/11/01 2,629 2,630 2,581 2,622 60,400
2013/10/31 2,590 2,620 2,584 2,603 40,000
2013/10/30 2,554 2,582 2,545 2,579 41,100
2013/10/29 2,572 2,572 2,526 2,541 29,400
2013/10/28 2,572 2,588 2,545 2,587 25,200
2013/10/25 2,610 2,610 2,539 2,541 31,500
2013/10/24 2,550 2,599 2,547 2,591 22,900
2013/10/23 2,600 2,614 2,545 2,550 27,600
2013/10/22 2,588 2,600 2,583 2,597 16,900
2013/10/21 2,585 2,600 2,571 2,587 18,800
2013/10/18 2,584 2,593 2,565 2,569 21,700
2013/10/17 2,565 2,576 2,547 2,563 30,100
2013/10/16 2,537 2,538 2,511 2,526 12,800
2013/10/15 2,553 2,599 2,518 2,529 28,400
2013/10/11 2,549 2,580 2,536 2,551 36,700
2013/10/10 2,503 2,551 2,503 2,521 26,700
2013/10/09 2,461 2,506 2,459 2,502 34,800
2013/10/08 2,456 2,481 2,456 2,472 32,700
2013/10/07 2,459 2,495 2,451 2,455 57,900
2013/10/04 2,452 2,487 2,451 2,458 34,700
2013/10/03 2,530 2,533 2,454 2,457 77,000
2013/10/02 2,600 2,600 2,530 2,550 24,700
2013/10/01 2,595 2,615 2,572 2,600 49,600
2013/09/30 2,607 2,621 2,580 2,593 46,800
2013/09/27 2,650 2,670 2,613 2,625 33,800
2013/09/26 2,616 2,650 2,587 2,648 38,100
2013/09/25 2,637 2,648 2,621 2,638 34,000
2013/09/24 2,667 2,667 2,650 2,655 36,000
2013/09/20 2,670 2,680 2,645 2,667 41,100
2013/09/19 2,635 2,669 2,635 2,659 73,800
2013/09/18 2,580 2,636 2,580 2,631 50,800
2013/09/17 2,579 2,609 2,579 2,580 16,700
2013/09/13 2,569 2,636 2,569 2,603 59,600
2013/09/12 2,593 2,609 2,581 2,597 18,600
2013/09/11 2,640 2,652 2,582 2,585 35,000
2013/09/10 2,609 2,649 2,609 2,634 24,900
2013/09/09 2,604 2,614 2,571 2,598 18,300
2013/09/06 2,579 2,580 2,516 2,540 18,200
2013/09/05 2,569 2,576 2,531 2,569 18,200
2013/09/04 2,563 2,568 2,536 2,568 10,100
2013/09/03 2,526 2,564 2,526 2,563 20,300
2013/09/02 2,528 2,528 2,495 2,508 18,500
2013/08/30 2,576 2,580 2,496 2,504 65,500
2013/08/29 2,575 2,589 2,536 2,566 23,200
2013/08/28 2,609 2,625 2,560 2,576 61,600
2013/08/27 2,586 2,629 2,580 2,608 50,400
2013/08/26 2,578 2,593 2,560 2,584 20,900
2013/08/23 2,537 2,580 2,490 2,570 18,500
2013/08/22 2,490 2,540 2,488 2,529 16,800
2013/08/21 2,502 2,540 2,480 2,490 25,500
2013/08/20 2,522 2,536 2,501 2,501 18,700
2013/08/19 2,527 2,570 2,527 2,548 15,200
2013/08/16 2,532 2,573 2,503 2,521 41,200
2013/08/15 2,608 2,608 2,554 2,557 14,500
2013/08/14 2,592 2,615 2,561 2,608 19,200
2013/08/13 2,532 2,591 2,532 2,588 18,800
2013/08/12 2,524 2,548 2,520 2,529 8,800
2013/08/09 2,562 2,576 2,536 2,560 30,900
2013/08/08 2,543 2,594 2,531 2,537 29,100
2013/08/07 2,582 2,599 2,553 2,553 26,000
2013/08/06 2,579 2,634 2,548 2,629 36,800
2013/08/05 2,611 2,624 2,575 2,592 40,600
2013/08/02 2,504 2,619 2,504 2,611 46,600
2013/08/01 2,439 2,507 2,438 2,503 33,100
2013/07/31 2,476 2,476 2,435 2,438 30,800
2013/07/30 2,441 2,473 2,428 2,471 33,200
2013/07/29 2,488 2,503 2,444 2,452 42,900
2013/07/26 2,560 2,586 2,524 2,537 36,300
2013/07/25 2,619 2,630 2,582 2,607 57,500
2013/07/24 2,609 2,609 2,580 2,600 16,400
2013/07/23 2,600 2,612 2,585 2,603 30,900
2013/07/22 2,596 2,617 2,580 2,599 36,700
2013/07/19 2,622 2,635 2,581 2,596 55,000
2013/07/18 2,588 2,615 2,587 2,613 49,600
2013/07/17 2,543 2,594 2,538 2,587 32,200
2013/07/16 2,574 2,595 2,553 2,563 28,400
2013/07/12 2,576 2,602 2,562 2,574 47,200
2013/07/11 2,588 2,600 2,553 2,576 30,700
2013/07/10 2,604 2,604 2,578 2,588 28,000
2013/07/09 2,576 2,607 2,565 2,601 32,600
2013/07/08 2,617 2,617 2,567 2,571 29,200
2013/07/05 2,625 2,630 2,580 2,617 51,400
2013/07/04 2,615 2,620 2,585 2,613 25,300
2013/07/03 2,600 2,635 2,560 2,634 61,000
2013/07/02 2,595 2,602 2,548 2,599 77,500
2013/07/01 2,497 2,556 2,473 2,547 61,300
2013/06/28 2,419 2,483 2,400 2,482 85,200
2013/06/27 2,348 2,401 2,346 2,401 35,000
2013/06/26 2,375 2,377 2,316 2,334 25,100
2013/06/25 2,393 2,395 2,313 2,348 55,000
2013/06/24 2,393 2,408 2,368 2,393 28,100
2013/06/21 2,332 2,374 2,294 2,358 63,600
2013/06/20 2,398 2,419 2,355 2,365 55,700
2013/06/19 2,412 2,439 2,380 2,428 31,300
2013/06/18 2,456 2,486 2,360 2,375 76,500
2013/06/17 2,375 2,443 2,375 2,440 50,500
2013/06/14 2,401 2,431 2,372 2,375 117,500
2013/06/13 2,370 2,435 2,336 2,351 70,100
2013/06/12 2,372 2,429 2,362 2,413 37,300
2013/06/11 2,438 2,470 2,381 2,414 66,400
2013/06/10 2,328 2,437 2,328 2,419 43,100
2013/06/07 2,331 2,364 2,289 2,318 86,300
2013/06/06 2,393 2,430 2,353 2,360 66,500
2013/06/05 2,426 2,532 2,402 2,402 92,600
2013/06/04 2,330 2,438 2,324 2,425 76,900
2013/06/03 2,421 2,421 2,353 2,361 86,600
2013/05/31 2,449 2,470 2,392 2,420 83,100
2013/05/30 2,486 2,538 2,397 2,413 120,300
2013/05/29 2,528 2,576 2,481 2,527 70,600
2013/05/28 2,482 2,530 2,460 2,493 72,900
2013/05/27 2,540 2,573 2,467 2,537 82,800
2013/05/24 2,539 2,640 2,521 2,581 98,000
2013/05/23 2,681 2,718 2,533 2,533 78,000
2013/05/22 2,703 2,733 2,696 2,696 43,400
2013/05/21 2,750 2,750 2,701 2,728 43,800
2013/05/20 2,779 2,789 2,752 2,753 47,600
2013/05/17 2,739 2,798 2,728 2,779 70,200
2013/05/16 2,755 2,755 2,690 2,738 49,100
2013/05/15 2,797 2,803 2,745 2,755 64,600
2013/05/14 2,747 2,808 2,747 2,795 75,300
2013/05/13 2,758 2,758 2,661 2,718 85,700
2013/05/10 2,836 2,844 2,753 2,758 105,400
2013/05/09 2,801 2,889 2,801 2,816 60,300
2013/05/08 2,833 2,900 2,825 2,840 65,800
2013/05/07 2,813 2,847 2,801 2,831 60,400
2013/05/02 2,795 2,800 2,766 2,782 27,400
2013/05/01 2,778 2,817 2,745 2,795 66,000
2013/04/30 2,791 2,824 2,741 2,791 58,700
2013/04/26 2,797 2,804 2,760 2,778 37,300
2013/04/25 2,783 2,803 2,661 2,790 59,500
2013/04/24 2,756 2,789 2,723 2,783 47,300
2013/04/23 2,720 2,756 2,708 2,747 47,900
2013/04/22 2,645 2,735 2,645 2,725 58,600
2013/04/19 2,642 2,650 2,581 2,640 46,200
2013/04/18 2,671 2,680 2,611 2,643 44,300
2013/04/17 2,654 2,700 2,654 2,684 39,100
2013/04/16 2,611 2,677 2,604 2,645 42,600
2013/04/15 2,663 2,685 2,640 2,652 23,400
2013/04/12 2,688 2,717 2,663 2,687 31,700
2013/04/11 2,700 2,742 2,664 2,688 40,900
2013/04/10 2,660 2,700 2,634 2,700 96,500
2013/04/09 2,610 2,672 2,599 2,634 110,500
2013/04/08 2,575 2,645 2,525 2,613 89,700
2013/04/05 2,580 2,607 2,527 2,556 116,500
2013/04/04 2,351 2,490 2,345 2,488 51,200
2013/04/03 2,300 2,378 2,300 2,374 43,400
2013/04/02 2,367 2,373 2,296 2,298 61,300
2013/04/01 2,550 2,550 2,391 2,391 47,000
2013/03/29 2,514 2,549 2,482 2,538 60,400
2013/03/28 2,468 2,517 2,452 2,514 67,400
2013/03/27 2,413 2,462 2,413 2,458 36,500
2013/03/26 2,436 2,468 2,423 2,463 55,300
2013/03/25 2,439 2,457 2,430 2,432 62,600
2013/03/22 2,445 2,460 2,403 2,403 54,000
2013/03/21 2,411 2,457 2,411 2,446 69,100
2013/03/19 2,422 2,427 2,400 2,416 64,100
2013/03/18 2,442 2,444 2,419 2,419 40,600
2013/03/15 2,450 2,465 2,439 2,439 63,600
2013/03/14 2,425 2,448 2,416 2,439 33,500
2013/03/13 2,431 2,445 2,369 2,415 34,700
2013/03/12 2,450 2,455 2,425 2,436 42,800
2013/03/11 2,415 2,472 2,415 2,456 50,500
2013/03/08 2,394 2,419 2,394 2,411 132,700
2013/03/07 2,400 2,419 2,381 2,394 33,500
2013/03/06 2,380 2,393 2,375 2,384 22,200
2013/03/05 2,416 2,434 2,371 2,380 29,800
2013/03/04 2,396 2,401 2,372 2,386 32,900
2013/03/01 2,359 2,418 2,340 2,369 33,500
2013/02/28 2,316 2,385 2,310 2,385 42,700
2013/02/27 2,323 2,346 2,285 2,287 37,500
2013/02/26 2,335 2,369 2,311 2,323 33,400
2013/02/25 2,385 2,414 2,358 2,364 38,100
2013/02/22 2,359 2,375 2,321 2,357 53,200
2013/02/21 2,320 2,379 2,319 2,363 49,900
2013/02/20 2,309 2,337 2,309 2,319 24,200
2013/02/19 2,286 2,316 2,284 2,308 24,900
2013/02/18 2,234 2,306 2,232 2,302 60,600
2013/02/15 2,222 2,272 2,202 2,215 37,800
2013/02/14 2,201 2,231 2,200 2,207 35,800
2013/02/13 2,231 2,249 2,200 2,204 42,400
2013/02/12 2,287 2,305 2,250 2,250 44,700
2013/02/08 2,240 2,242 2,210 2,218 30,700
2013/02/07 2,254 2,277 2,236 2,244 29,900
2013/02/06 2,255 2,276 2,235 2,263 18,500
2013/02/05 2,253 2,257 2,217 2,217 27,500
2013/02/04 2,287 2,297 2,250 2,253 16,500
2013/02/01 2,298 2,315 2,276 2,293 29,400
2013/01/31 2,259 2,299 2,254 2,297 46,600
2013/01/30 2,205 2,259 2,204 2,246 29,200
2013/01/29 2,190 2,211 2,190 2,201 26,300
2013/01/28 2,253 2,253 2,205 2,209 23,100
2013/01/25 2,237 2,256 2,200 2,231 43,600
2013/01/24 2,180 2,231 2,180 2,224 24,700
2013/01/23 2,205 2,216 2,195 2,201 17,700
2013/01/22 2,226 2,229 2,200 2,209 21,000
2013/01/21 2,249 2,250 2,224 2,226 16,800
2013/01/18 2,200 2,245 2,199 2,244 49,400
2013/01/17 2,199 2,200 2,170 2,186 22,500
2013/01/16 2,185 2,200 2,184 2,190 27,600
2013/01/15 2,201 2,214 2,178 2,185 16,400
2013/01/11 2,188 2,193 2,169 2,171 27,500
2013/01/10 2,160 2,171 2,154 2,165 14,200
2013/01/09 2,141 2,172 2,135 2,165 23,500
2013/01/08 2,150 2,165 2,150 2,151 49,300
2013/01/07 2,165 2,172 2,157 2,166 43,900
2013/01/04 2,163 2,165 2,135 2,161 31,500

このページの先頭へ