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

サンヨーホームズ(1420)の株価時系列情報

サンヨーホームズ(1420)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
2018/12/28 798 803 787 798 13,100
2018/12/27 805 809 789 798 10,800
2018/12/26 717 753 714 730 14,100
2018/12/25 749 751 700 705 44,600
2018/12/21 790 790 752 757 29,500
2018/12/20 809 818 796 797 17,000
2018/12/19 815 830 813 818 14,400
2018/12/18 833 843 813 817 24,200
2018/12/17 831 838 825 838 11,000
2018/12/14 835 842 827 827 14,000
2018/12/13 838 843 833 835 5,700
2018/12/12 817 837 817 828 8,300
2018/12/11 836 849 813 817 15,200
2018/12/10 850 856 832 835 14,800
2018/12/07 850 853 840 853 7,200
2018/12/06 854 856 843 845 18,700
2018/12/05 867 878 853 853 13,100
2018/12/04 881 883 862 870 7,300
2018/12/03 875 882 867 881 7,600
2018/11/30 879 883 870 875 6,200
2018/11/29 883 885 874 879 10,000
2018/11/28 881 881 874 876 6,900
2018/11/27 872 885 872 874 14,800
2018/11/26 855 875 848 871 18,800
2018/11/22 870 870 857 870 14,700
2018/11/21 865 877 860 861 12,100
2018/11/20 880 882 866 874 12,400
2018/11/19 876 881 874 880 5,200
2018/11/16 878 885 870 876 20,300
2018/11/15 875 879 873 878 8,000
2018/11/14 875 880 874 875 9,000
2018/11/13 886 887 870 871 18,000
2018/11/12 886 893 884 887 10,700
2018/11/09 860 892 858 886 15,500
2018/11/08 885 888 856 856 57,100
2018/11/07 905 905 885 885 9,700
2018/11/06 887 909 887 909 6,600
2018/11/05 885 897 881 886 8,800
2018/11/02 888 892 874 884 8,700
2018/11/01 893 893 869 879 31,000
2018/10/31 920 920 900 903 9,100
2018/10/30 889 932 889 925 17,200
2018/10/29 891 896 886 889 15,200
2018/10/26 901 907 884 889 7,200
2018/10/25 906 920 894 894 13,700
2018/10/24 908 932 906 928 10,500
2018/10/23 926 928 902 906 10,200
2018/10/22 937 942 927 927 5,100
2018/10/19 925 935 925 926 3,800
2018/10/18 929 943 925 925 6,700
2018/10/17 939 939 924 934 8,500
2018/10/16 910 915 905 913 9,000
2018/10/15 927 927 915 915 6,300
2018/10/12 920 933 917 927 7,400
2018/10/11 933 942 919 925 23,000
2018/10/10 950 976 950 962 9,500
2018/10/09 987 987 950 950 11,700
2018/10/05 996 1,004 981 987 15,300
2018/10/04 987 999 967 978 10,000
2018/10/03 989 999 980 980 13,500
2018/10/02 983 1,000 983 989 6,600
2018/10/01 980 994 980 988 6,500
2018/09/28 962 996 960 980 9,900
2018/09/27 993 1,002 955 972 14,100
2018/09/26 984 996 984 994 7,200
2018/09/25 980 998 975 998 11,000
2018/09/21 968 979 968 978 9,300
2018/09/20 943 970 943 962 10,900
2018/09/19 953 959 942 951 9,700
2018/09/18 918 965 917 945 36,900
2018/09/14 900 921 900 903 17,400
2018/09/13 889 896 885 896 11,500
2018/09/12 891 898 880 889 20,400
2018/09/11 898 904 892 895 7,300
2018/09/10 898 909 898 903 6,800
2018/09/07 910 910 896 897 8,600
2018/09/06 915 928 905 907 16,700
2018/09/05 945 945 923 923 12,300
2018/09/04 946 954 928 950 15,700
2018/09/03 989 989 941 948 16,200
2018/08/31 948 975 948 974 9,800
2018/08/30 966 971 957 958 3,500
2018/08/29 962 978 960 966 7,900
2018/08/28 979 979 959 962 7,400
2018/08/27 936 972 936 972 16,400
2018/08/24 943 953 933 935 8,500
2018/08/23 942 955 942 943 9,200
2018/08/22 910 954 910 950 26,600
2018/08/21 943 946 910 913 19,600
2018/08/20 960 964 946 948 11,800
2018/08/17 971 971 956 964 11,800
2018/08/16 963 976 956 956 15,100
2018/08/15 971 982 962 966 8,100
2018/08/14 967 981 965 978 16,800
2018/08/13 995 998 964 965 14,100
2018/08/10 1,007 1,010 1,002 1,003 4,000
2018/08/09 1,006 1,009 1,003 1,007 5,300
2018/08/08 992 1,009 992 1,006 6,500
2018/08/07 1,000 1,003 990 1,003 10,700
2018/08/06 1,020 1,020 999 1,000 12,500
2018/08/03 1,031 1,032 1,005 1,010 19,100
2018/08/02 1,070 1,070 1,027 1,030 20,200
2018/08/01 1,057 1,087 1,047 1,058 25,800
2018/07/31 1,120 1,149 1,035 1,050 48,000
2018/07/30 1,089 1,111 1,068 1,111 22,600
2018/07/27 1,087 1,113 1,081 1,095 7,800
2018/07/26 1,077 1,085 1,061 1,082 7,400
2018/07/25 1,053 1,077 1,040 1,071 16,600
2018/07/24 1,053 1,069 1,042 1,066 10,500
2018/07/23 1,038 1,051 1,034 1,035 9,900
2018/07/20 1,077 1,077 1,038 1,044 9,000
2018/07/19 1,090 1,090 1,046 1,061 20,100
2018/07/18 1,078 1,090 1,065 1,070 8,700
2018/07/17 1,053 1,073 1,039 1,064 13,600
2018/07/13 1,053 1,068 1,034 1,052 18,200
2018/07/12 1,039 1,073 1,023 1,035 25,600
2018/07/11 1,081 1,104 1,016 1,061 48,800
2018/07/10 1,133 1,141 1,082 1,097 36,700
2018/07/09 1,120 1,150 1,120 1,139 8,800
2018/07/06 1,138 1,138 1,111 1,120 23,100
2018/07/05 1,125 1,133 1,105 1,105 25,800
2018/07/04 1,163 1,177 1,140 1,140 17,400
2018/07/03 1,169 1,212 1,152 1,163 37,000
2018/07/02 1,192 1,203 1,169 1,174 27,100
2018/06/29 1,220 1,235 1,185 1,207 25,000
2018/06/28 1,192 1,221 1,184 1,220 24,300
2018/06/27 1,201 1,224 1,183 1,192 58,100
2018/06/26 1,332 1,337 1,211 1,216 86,700
2018/06/25 1,266 1,482 1,265 1,338 145,400
2018/06/22 1,176 1,257 1,176 1,257 81,200
2018/06/21 1,155 1,188 1,155 1,184 17,200
2018/06/20 1,155 1,169 1,128 1,167 47,000
2018/06/19 1,154 1,176 1,150 1,155 38,600
2018/06/18 1,152 1,168 1,132 1,160 30,700
2018/06/15 1,140 1,170 1,140 1,148 37,900
2018/06/14 1,111 1,169 1,111 1,164 57,700
2018/06/13 1,139 1,139 1,081 1,119 97,200
2018/06/12 1,066 1,083 1,043 1,055 69,100
2018/06/11 1,080 1,100 1,060 1,060 74,600
2018/06/08 1,145 1,165 1,081 1,084 87,400
2018/06/07 1,173 1,196 1,173 1,195 247,700
2018/06/06 1,175 1,176 1,172 1,176 100,600
2018/06/05 1,170 1,180 1,163 1,177 234,100
2018/06/04 1,184 1,190 1,172 1,174 280,200
2018/06/01 1,197 1,200 1,191 1,193 210,200
2018/05/31 1,199 1,202 1,196 1,196 141,600
2018/05/30 1,195 1,200 1,194 1,197 156,500
2018/05/29 1,202 1,210 1,192 1,196 332,400
2018/05/28 1,196 1,207 1,196 1,199 150,400
2018/05/25 1,193 1,200 1,193 1,197 130,500
2018/05/24 1,195 1,197 1,193 1,196 49,400
2018/05/23 1,195 1,198 1,194 1,195 84,000
2018/05/22 1,195 1,197 1,192 1,193 52,500
2018/05/21 1,198 1,199 1,192 1,194 76,700
2018/05/18 1,199 1,200 1,197 1,199 64,900
2018/05/17 1,192 1,200 1,192 1,200 72,200
2018/05/16 1,190 1,195 1,188 1,195 70,000
2018/05/15 1,187 1,191 1,185 1,190 69,800
2018/05/14 1,187 1,189 1,184 1,188 93,100
2018/05/11 1,187 1,189 1,184 1,187 76,200
2018/05/10 1,183 1,191 1,183 1,189 108,800
2018/05/09 1,178 1,185 1,178 1,182 119,200
2018/05/08 1,176 1,180 1,174 1,180 189,600
2018/05/07 1,175 1,178 1,173 1,175 174,500
2018/05/02 1,185 1,186 1,166 1,173 451,600
2018/05/01 1,148 1,148 1,148 1,148 41,300
2018/04/27 998 998 998 998 22,800
2018/04/26 856 856 847 848 10,400
2018/04/25 856 863 852 855 11,000
2018/04/24 852 862 850 860 18,400
2018/04/23 856 857 844 848 18,600
2018/04/20 854 862 851 855 9,500
2018/04/19 862 866 846 851 14,500
2018/04/18 855 867 854 863 20,300
2018/04/17 842 857 842 849 25,500
2018/04/16 859 860 846 849 22,200
2018/04/13 860 864 856 857 12,500
2018/04/12 843 860 842 857 19,100
2018/04/11 837 849 837 843 22,900
2018/04/10 851 855 836 843 46,200
2018/04/09 847 857 847 851 29,300
2018/04/06 865 874 848 848 44,800
2018/04/05 890 890 865 872 36,500
2018/04/04 894 894 883 890 21,800
2018/04/03 892 899 886 889 27,000
2018/04/02 912 914 896 896 54,400
2018/03/30 911 923 911 913 23,000
2018/03/29 915 922 897 905 42,600
2018/03/28 918 956 903 920 94,800
2018/03/27 956 965 949 963 105,000
2018/03/26 970 970 922 955 67,800
2018/03/23 972 984 951 961 57,500
2018/03/22 1,000 1,010 990 1,002 67,000
2018/03/20 978 1,006 973 1,000 152,500
2018/03/19 970 981 942 979 66,000
2018/03/16 979 985 965 970 76,200
2018/03/15 966 980 961 978 70,400
2018/03/14 960 967 949 966 34,800
2018/03/13 938 966 937 962 61,000
2018/03/12 941 948 931 941 48,100
2018/03/09 945 952 925 943 60,600
2018/03/08 940 946 935 943 43,900
2018/03/07 955 960 936 936 92,500
2018/03/06 954 969 950 965 73,200
2018/03/05 937 955 934 942 78,000
2018/03/02 945 950 935 944 93,800
2018/03/01 950 957 944 957 63,800
2018/02/28 951 969 951 954 57,400
2018/02/27 954 962 944 948 83,100
2018/02/26 951 957 931 946 170,300
2018/02/23 888 953 888 951 193,900
2018/02/22 878 880 858 880 50,100
2018/02/21 869 882 866 878 53,100
2018/02/20 860 879 852 876 52,300
2018/02/19 843 863 842 859 66,400
2018/02/16 816 845 816 839 51,400
2018/02/15 805 815 794 811 73,900
2018/02/14 810 821 788 798 106,900
2018/02/13 828 829 811 816 89,600
2018/02/09 784 816 784 814 103,400
2018/02/08 800 818 795 807 76,600
2018/02/07 814 822 785 795 170,300
2018/02/06 780 805 747 777 270,000
2018/02/05 908 916 876 885 124,400
2018/02/02 930 930 912 917 44,200
2018/02/01 919 932 915 930 50,500
2018/01/31 920 928 910 914 70,400
2018/01/30 958 964 918 927 124,600
2018/01/29 977 1,020 957 963 188,600
2018/01/26 970 984 966 972 59,000
2018/01/25 958 974 952 969 47,300
2018/01/24 956 978 956 967 58,200
2018/01/23 953 962 947 957 57,100
2018/01/22 960 961 936 953 76,400
2018/01/19 951 963 951 960 41,000
2018/01/18 964 974 950 952 94,400
2018/01/17 979 980 957 963 89,400
2018/01/16 990 1,000 978 979 80,400
2018/01/15 1,001 1,004 980 995 82,200
2018/01/12 994 1,008 990 1,000 86,700
2018/01/11 997 1,003 986 988 109,400
2018/01/10 1,011 1,017 995 1,009 140,500
2018/01/09 1,030 1,037 1,007 1,011 238,300
2018/01/05 1,092 1,093 1,057 1,062 318,400
2018/01/04 1,040 1,122 1,016 1,104 520,000

このページの先頭へ