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

サンワテクノス(8137)の株価時系列情報

サンワテクノス(8137)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
2013/12/30 881 898 880 884 64,700
2013/12/27 861 875 860 875 58,900
2013/12/26 853 866 850 863 46,300
2013/12/25 854 855 847 849 69,300
2013/12/24 858 865 852 854 72,500
2013/12/20 854 861 853 858 55,600
2013/12/19 860 860 852 855 47,700
2013/12/18 855 862 854 858 78,000
2013/12/17 861 862 852 858 42,700
2013/12/16 858 864 852 856 80,200
2013/12/13 856 864 856 860 60,300
2013/12/12 855 865 855 863 34,500
2013/12/11 862 867 856 865 58,500
2013/12/10 861 863 851 860 61,500
2013/12/09 857 860 853 855 36,300
2013/12/06 853 860 851 852 49,300
2013/12/05 855 863 852 853 58,800
2013/12/04 858 862 854 854 50,600
2013/12/03 868 879 855 858 296,100
2013/12/02 915 915 880 881 45,900
2013/11/29 905 912 895 900 25,800
2013/11/28 899 914 898 907 49,000
2013/11/27 883 902 878 897 31,600
2013/11/26 888 899 872 877 58,800
2013/11/25 890 890 866 866 49,900
2013/11/22 886 888 878 883 26,500
2013/11/21 871 884 871 882 32,100
2013/11/20 869 889 869 877 44,500
2013/11/19 881 884 866 873 36,800
2013/11/18 885 887 877 880 53,400
2013/11/15 909 920 895 903 25,600
2013/11/14 924 929 896 909 31,700
2013/11/13 858 924 858 914 97,800
2013/11/12 845 863 845 858 36,600
2013/11/11 875 876 849 856 44,300
2013/11/08 885 886 871 873 31,300
2013/11/07 901 905 878 887 86,100
2013/11/06 888 898 880 886 45,700
2013/11/05 896 897 881 897 26,400
2013/11/01 899 914 874 894 35,600
2013/10/31 927 938 900 913 41,700
2013/10/30 930 943 923 936 11,200
2013/10/29 955 955 910 918 29,300
2013/10/28 984 998 946 952 30,000
2013/10/25 989 989 970 972 8,700
2013/10/24 974 990 969 988 5,900
2013/10/23 988 998 973 973 7,500
2013/10/22 990 998 986 988 9,500
2013/10/21 970 979 963 976 9,400
2013/10/18 974 979 960 969 12,500
2013/10/17 965 977 965 974 11,400
2013/10/16 960 969 960 967 3,300
2013/10/15 971 973 958 973 7,500
2013/10/11 974 978 964 978 7,000
2013/10/10 946 964 946 963 7,600
2013/10/09 963 963 948 958 5,500
2013/10/08 945 967 933 965 12,600
2013/10/07 945 951 945 948 6,700
2013/10/04 967 967 942 960 7,800
2013/10/03 990 990 967 967 7,100
2013/10/02 980 995 963 965 16,400
2013/10/01 977 978 964 967 6,600
2013/09/30 972 972 956 962 7,000
2013/09/27 973 978 961 971 12,500
2013/09/26 958 975 958 972 17,100
2013/09/25 982 986 979 983 6,900
2013/09/24 986 993 974 986 8,800
2013/09/20 998 998 972 987 10,200
2013/09/19 1,024 1,024 984 992 32,000
2013/09/18 981 1,029 966 1,024 75,100
2013/09/17 920 922 916 921 8,700
2013/09/13 890 920 890 913 19,000
2013/09/12 904 904 896 898 6,900
2013/09/11 909 909 899 904 6,200
2013/09/10 909 910 892 909 4,900
2013/09/09 910 915 893 901 8,400
2013/09/06 888 894 887 887 6,100
2013/09/05 912 912 886 888 14,500
2013/09/04 897 912 891 912 4,200
2013/09/03 900 905 893 903 5,700
2013/09/02 887 900 873 874 8,400
2013/08/30 900 910 891 897 8,500
2013/08/29 901 908 897 905 6,900
2013/08/28 906 907 897 905 8,900
2013/08/27 929 929 915 923 4,900
2013/08/26 932 932 912 919 7,600
2013/08/23 914 927 910 927 4,100
2013/08/22 906 914 905 914 4,200
2013/08/21 918 921 910 921 5,600
2013/08/20 936 938 921 921 9,100
2013/08/19 949 949 922 927 6,300
2013/08/16 932 944 924 943 12,200
2013/08/15 948 953 932 935 16,000
2013/08/14 967 970 965 970 2,500
2013/08/13 952 964 947 963 10,900
2013/08/12 950 966 934 964 4,200
2013/08/09 963 966 950 950 16,100
2013/08/08 985 990 963 965 14,000
2013/08/07 1,000 1,012 986 986 12,100
2013/08/06 1,028 1,028 1,011 1,026 4,700
2013/08/05 1,050 1,050 1,022 1,040 3,200
2013/08/02 1,041 1,053 1,018 1,050 41,900
2013/08/01 969 1,044 955 1,040 22,700
2013/07/31 1,022 1,045 1,008 1,044 36,500
2013/07/30 987 1,030 965 1,017 15,700
2013/07/29 980 988 954 988 22,700
2013/07/26 1,006 1,020 955 960 35,200
2013/07/25 1,003 1,005 993 1,005 6,100
2013/07/24 992 1,003 991 1,003 3,200
2013/07/23 987 1,003 986 993 6,200
2013/07/22 992 1,012 992 1,000 6,600
2013/07/19 1,000 1,009 988 991 14,100
2013/07/18 1,000 1,005 972 1,001 12,300
2013/07/17 996 1,004 986 1,000 10,500
2013/07/16 1,016 1,016 992 994 13,500
2013/07/12 1,024 1,024 1,003 1,012 22,700
2013/07/11 994 1,010 987 987 4,000
2013/07/10 1,012 1,017 1,001 1,010 11,600
2013/07/09 991 1,016 991 1,008 21,700
2013/07/08 1,009 1,016 996 996 3,800
2013/07/05 1,023 1,023 1,002 1,008 13,700
2013/07/04 1,009 1,009 992 1,001 4,900
2013/07/03 1,010 1,010 949 994 15,600
2013/07/02 1,018 1,024 1,004 1,010 19,000
2013/07/01 1,036 1,036 1,000 1,010 19,100
2013/06/28 1,010 1,020 992 1,010 27,400
2013/06/27 981 1,002 954 1,002 11,000
2013/06/26 1,010 1,011 966 967 8,800
2013/06/25 1,005 1,005 965 979 15,500
2013/06/24 1,060 1,060 998 998 41,000
2013/06/21 1,015 1,016 989 1,010 11,300
2013/06/20 1,029 1,050 1,012 1,040 14,500
2013/06/19 1,010 1,064 1,010 1,047 11,800
2013/06/18 1,000 1,017 1,000 1,010 60,900
2013/06/17 976 1,000 962 994 14,000
2013/06/14 977 1,018 977 986 44,900
2013/06/13 1,005 1,019 977 977 24,400
2013/06/12 1,013 1,020 990 1,019 28,800
2013/06/11 990 1,017 990 1,002 14,400
2013/06/10 902 1,028 889 1,013 21,400
2013/06/07 871 935 862 907 30,700
2013/06/06 944 945 870 879 12,400
2013/06/05 967 975 959 959 8,400
2013/06/04 949 969 910 967 20,000
2013/06/03 953 980 952 957 57,700
2013/05/31 956 980 956 969 15,000
2013/05/30 987 998 954 954 13,400
2013/05/29 992 1,027 982 991 16,100
2013/05/28 950 991 950 991 5,700
2013/05/27 980 982 950 959 22,300
2013/05/24 995 1,049 985 991 29,000
2013/05/23 1,066 1,066 984 984 22,500
2013/05/22 1,080 1,099 1,045 1,072 58,500
2013/05/21 1,060 1,079 1,036 1,044 84,000
2013/05/20 997 1,029 997 1,020 20,000
2013/05/17 990 1,029 987 997 19,200
2013/05/16 1,032 1,040 930 960 53,700
2013/05/15 1,053 1,059 1,037 1,037 7,300
2013/05/14 1,057 1,060 1,036 1,053 17,300
2013/05/13 1,046 1,069 1,030 1,061 24,800
2013/05/10 1,046 1,054 1,017 1,026 28,200
2013/05/09 1,099 1,099 1,024 1,041 82,000
2013/05/08 922 1,050 922 1,020 91,100
2013/05/07 891 927 891 922 24,900
2013/05/02 888 891 875 876 10,300
2013/05/01 879 889 869 878 11,400
2013/04/30 876 890 875 875 7,700
2013/04/26 885 890 879 881 20,500
2013/04/25 868 880 867 880 11,500
2013/04/24 844 868 844 866 12,400
2013/04/23 856 868 841 859 9,800
2013/04/22 849 865 849 856 10,700
2013/04/19 850 857 840 849 13,100
2013/04/18 850 858 835 850 4,800
2013/04/17 832 854 832 850 14,400
2013/04/16 840 848 813 830 13,000
2013/04/15 852 853 821 853 15,900
2013/04/12 830 858 830 855 19,200
2013/04/11 843 854 843 853 11,500
2013/04/10 838 848 835 843 8,900
2013/04/09 844 855 821 841 11,900
2013/04/08 829 850 822 847 28,300
2013/04/05 815 838 792 833 12,000
2013/04/04 792 799 778 798 12,300
2013/04/03 755 808 749 806 15,300
2013/04/02 736 759 730 747 6,800
2013/04/01 794 794 764 766 6,900
2013/03/29 814 820 802 804 9,800
2013/03/28 856 856 816 824 14,400
2013/03/27 868 868 843 861 15,100
2013/03/26 863 866 860 863 14,800
2013/03/25 863 868 859 864 20,000
2013/03/22 825 861 825 851 18,500
2013/03/21 810 850 810 840 42,600
2013/03/19 780 811 780 803 28,100
2013/03/18 773 778 766 772 12,000
2013/03/15 753 780 750 774 22,300
2013/03/14 751 752 743 748 5,300
2013/03/13 729 748 729 734 4,700
2013/03/12 751 751 740 740 6,600
2013/03/11 748 751 743 746 8,100
2013/03/08 720 749 720 744 31,800
2013/03/07 713 721 712 720 12,600
2013/03/06 694 720 690 717 24,500
2013/03/05 697 697 691 691 3,900
2013/03/04 694 698 690 690 6,300
2013/03/01 681 689 678 681 3,700
2013/02/28 681 685 674 681 9,000
2013/02/27 680 683 668 674 6,700
2013/02/26 680 685 672 677 9,000
2013/02/25 690 690 680 687 8,400
2013/02/22 680 682 671 674 10,200
2013/02/21 686 697 686 686 13,100
2013/02/20 676 689 669 683 14,300
2013/02/19 669 669 666 667 10,900
2013/02/18 667 667 650 662 7,600
2013/02/15 648 648 634 636 11,000
2013/02/14 650 652 648 649 6,700
2013/02/13 680 680 650 652 11,600
2013/02/12 699 699 682 682 7,600
2013/02/08 682 687 674 676 11,600
2013/02/07 672 685 671 682 20,900
2013/02/06 666 672 659 669 22,100
2013/02/05 651 665 645 658 20,900
2013/02/04 644 654 643 650 16,900
2013/02/01 633 639 626 636 11,300
2013/01/31 638 638 621 628 23,300
2013/01/30 654 656 620 629 40,100
2013/01/29 638 654 629 650 22,900
2013/01/28 670 670 641 641 20,100
2013/01/25 650 654 642 651 13,600
2013/01/24 632 641 626 639 11,700
2013/01/23 644 647 638 642 8,100
2013/01/22 652 656 645 645 5,600
2013/01/21 660 662 644 650 23,700
2013/01/18 672 687 625 651 19,500
2013/01/17 679 685 660 662 10,000
2013/01/16 700 700 676 682 6,700
2013/01/15 690 708 690 690 4,900
2013/01/11 694 694 685 687 3,500
2013/01/10 682 698 682 685 6,400
2013/01/09 670 700 668 691 8,700
2013/01/08 680 685 660 680 24,300
2013/01/07 658 680 656 670 26,000
2013/01/04 640 656 636 643 14,000

このページの先頭へ