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 |
---|---|---|---|---|---|
2019/12/30 | 686 | 688 | 684 | 688 | 10,500 |
2019/12/27 | 679 | 686 | 677 | 684 | 11,400 |
2019/12/26 | 678 | 678 | 676 | 677 | 11,200 |
2019/12/25 | 682 | 682 | 677 | 678 | 10,500 |
2019/12/24 | 677 | 678 | 675 | 678 | 10,600 |
2019/12/23 | 678 | 678 | 675 | 677 | 10,100 |
2019/12/20 | 671 | 674 | 671 | 674 | 8,300 |
2019/12/19 | 672 | 673 | 671 | 672 | 5,900 |
2019/12/18 | 672 | 674 | 670 | 672 | 13,500 |
2019/12/17 | 677 | 678 | 670 | 672 | 18,500 |
2019/12/16 | 687 | 689 | 676 | 676 | 25,100 |
2019/12/13 | 690 | 696 | 681 | 683 | 26,400 |
2019/12/12 | 687 | 688 | 684 | 688 | 7,500 |
2019/12/11 | 685 | 691 | 680 | 680 | 18,500 |
2019/12/10 | 687 | 687 | 683 | 684 | 7,000 |
2019/12/09 | 687 | 690 | 684 | 686 | 17,800 |
2019/12/06 | 677 | 683 | 677 | 682 | 11,200 |
2019/12/05 | 678 | 683 | 675 | 676 | 10,000 |
2019/12/04 | 680 | 685 | 670 | 674 | 29,300 |
2019/12/03 | 678 | 682 | 677 | 680 | 13,100 |
2019/12/02 | 675 | 682 | 675 | 679 | 19,400 |
2019/11/29 | 678 | 682 | 673 | 673 | 12,400 |
2019/11/28 | 679 | 681 | 675 | 678 | 12,300 |
2019/11/27 | 685 | 685 | 676 | 676 | 8,500 |
2019/11/26 | 682 | 683 | 678 | 680 | 4,300 |
2019/11/25 | 681 | 681 | 671 | 676 | 14,800 |
2019/11/22 | 672 | 672 | 667 | 667 | 11,600 |
2019/11/21 | 668 | 670 | 667 | 668 | 12,700 |
2019/11/20 | 671 | 678 | 667 | 668 | 19,000 |
2019/11/19 | 677 | 678 | 668 | 669 | 17,700 |
2019/11/18 | 669 | 682 | 669 | 674 | 22,200 |
2019/11/15 | 672 | 674 | 666 | 668 | 22,800 |
2019/11/14 | 684 | 684 | 671 | 672 | 9,400 |
2019/11/13 | 691 | 691 | 675 | 676 | 17,300 |
2019/11/12 | 690 | 693 | 684 | 687 | 16,300 |
2019/11/11 | 689 | 694 | 685 | 690 | 42,400 |
2019/11/08 | 717 | 717 | 698 | 707 | 17,300 |
2019/11/07 | 720 | 720 | 711 | 713 | 7,600 |
2019/11/06 | 721 | 724 | 719 | 721 | 19,400 |
2019/11/05 | 704 | 717 | 704 | 717 | 20,300 |
2019/11/01 | 703 | 705 | 698 | 704 | 15,700 |
2019/10/31 | 706 | 715 | 696 | 712 | 26,000 |
2019/10/30 | 667 | 717 | 667 | 706 | 73,800 |
2019/10/29 | 680 | 687 | 672 | 672 | 24,800 |
2019/10/28 | 686 | 691 | 665 | 675 | 45,400 |
2019/10/25 | 691 | 693 | 678 | 678 | 23,600 |
2019/10/24 | 703 | 703 | 689 | 689 | 22,700 |
2019/10/23 | 680 | 704 | 674 | 704 | 20,900 |
2019/10/21 | 688 | 688 | 676 | 677 | 17,000 |
2019/10/18 | 682 | 689 | 673 | 678 | 28,200 |
2019/10/17 | 704 | 709 | 680 | 691 | 92,100 |
2019/10/16 | 651 | 750 | 651 | 710 | 567,800 |
2019/10/15 | 647 | 651 | 647 | 650 | 8,800 |
2019/10/11 | 652 | 652 | 646 | 646 | 4,400 |
2019/10/10 | 655 | 655 | 645 | 646 | 7,600 |
2019/10/09 | 643 | 655 | 640 | 655 | 6,000 |
2019/10/08 | 648 | 650 | 640 | 642 | 13,300 |
2019/10/07 | 654 | 660 | 649 | 649 | 13,900 |
2019/10/04 | 651 | 655 | 651 | 654 | 2,800 |
2019/10/03 | 648 | 653 | 648 | 651 | 4,400 |
2019/10/02 | 650 | 654 | 648 | 653 | 5,100 |
2019/10/01 | 652 | 658 | 648 | 651 | 24,800 |
2019/09/30 | 668 | 668 | 658 | 659 | 9,400 |
2019/09/27 | 667 | 669 | 662 | 665 | 12,600 |
2019/09/26 | 660 | 667 | 660 | 666 | 9,200 |
2019/09/25 | 668 | 668 | 661 | 664 | 9,800 |
2019/09/24 | 657 | 663 | 657 | 659 | 4,600 |
2019/09/20 | 655 | 657 | 652 | 655 | 5,000 |
2019/09/19 | 657 | 657 | 649 | 649 | 12,500 |
2019/09/18 | 665 | 669 | 652 | 653 | 13,000 |
2019/09/17 | 664 | 666 | 660 | 662 | 9,900 |
2019/09/13 | 660 | 661 | 649 | 660 | 15,000 |
2019/09/12 | 650 | 663 | 650 | 655 | 9,700 |
2019/09/11 | 637 | 649 | 637 | 649 | 7,100 |
2019/09/10 | 634 | 638 | 634 | 637 | 3,900 |
2019/09/09 | 635 | 635 | 632 | 634 | 3,200 |
2019/09/06 | 632 | 634 | 630 | 631 | 4,300 |
2019/09/05 | 619 | 630 | 619 | 630 | 9,700 |
2019/09/04 | 618 | 622 | 618 | 618 | 4,400 |
2019/09/03 | 621 | 623 | 618 | 620 | 4,600 |
2019/09/02 | 621 | 624 | 620 | 621 | 2,000 |
2019/08/30 | 620 | 623 | 620 | 621 | 4,000 |
2019/08/29 | 618 | 619 | 616 | 616 | 4,700 |
2019/08/28 | 620 | 625 | 618 | 618 | 4,800 |
2019/08/27 | 625 | 625 | 621 | 621 | 8,400 |
2019/08/26 | 629 | 629 | 621 | 621 | 12,700 |
2019/08/23 | 623 | 629 | 623 | 629 | 4,700 |
2019/08/22 | 628 | 630 | 624 | 625 | 6,500 |
2019/08/21 | 628 | 629 | 626 | 626 | 3,900 |
2019/08/20 | 628 | 629 | 625 | 628 | 6,700 |
2019/08/19 | 622 | 628 | 622 | 627 | 3,000 |
2019/08/16 | 624 | 634 | 621 | 622 | 7,700 |
2019/08/15 | 624 | 624 | 621 | 623 | 9,400 |
2019/08/14 | 636 | 636 | 625 | 628 | 5,300 |
2019/08/13 | 630 | 634 | 626 | 626 | 5,700 |
2019/08/09 | 633 | 635 | 630 | 630 | 5,100 |
2019/08/08 | 631 | 634 | 627 | 627 | 7,100 |
2019/08/07 | 631 | 640 | 631 | 633 | 7,600 |
2019/08/06 | 622 | 634 | 622 | 631 | 22,500 |
2019/08/05 | 652 | 652 | 635 | 638 | 25,200 |
2019/08/02 | 657 | 659 | 650 | 652 | 15,000 |
2019/08/01 | 660 | 675 | 658 | 666 | 20,800 |
2019/07/31 | 690 | 693 | 689 | 689 | 8,900 |
2019/07/30 | 687 | 692 | 687 | 692 | 3,800 |
2019/07/29 | 693 | 694 | 685 | 687 | 4,900 |
2019/07/26 | 693 | 698 | 691 | 694 | 3,500 |
2019/07/25 | 697 | 698 | 695 | 698 | 6,800 |
2019/07/24 | 686 | 691 | 686 | 691 | 5,000 |
2019/07/23 | 684 | 690 | 684 | 684 | 4,000 |
2019/07/22 | 682 | 686 | 682 | 683 | 4,000 |
2019/07/19 | 663 | 679 | 663 | 678 | 4,500 |
2019/07/18 | 684 | 684 | 665 | 665 | 12,400 |
2019/07/17 | 694 | 694 | 685 | 685 | 7,700 |
2019/07/16 | 699 | 699 | 692 | 694 | 4,900 |
2019/07/12 | 694 | 699 | 690 | 698 | 11,400 |
2019/07/11 | 685 | 692 | 685 | 690 | 10,800 |
2019/07/10 | 683 | 686 | 681 | 681 | 5,600 |
2019/07/09 | 688 | 691 | 682 | 683 | 8,000 |
2019/07/08 | 695 | 697 | 686 | 691 | 22,400 |
2019/07/05 | 668 | 679 | 668 | 677 | 21,600 |
2019/07/04 | 659 | 666 | 659 | 664 | 10,000 |
2019/07/03 | 650 | 654 | 650 | 653 | 7,400 |
2019/07/02 | 643 | 649 | 641 | 648 | 8,100 |
2019/07/01 | 644 | 645 | 640 | 645 | 7,100 |
2019/06/28 | 640 | 645 | 637 | 637 | 7,100 |
2019/06/27 | 640 | 646 | 636 | 640 | 8,100 |
2019/06/26 | 646 | 649 | 638 | 639 | 10,700 |
2019/06/25 | 667 | 667 | 644 | 651 | 15,700 |
2019/06/24 | 649 | 652 | 640 | 647 | 8,400 |
2019/06/21 | 643 | 645 | 637 | 645 | 10,700 |
2019/06/20 | 644 | 649 | 640 | 643 | 8,000 |
2019/06/19 | 644 | 653 | 641 | 642 | 11,100 |
2019/06/18 | 658 | 660 | 644 | 644 | 13,100 |
2019/06/17 | 673 | 673 | 656 | 657 | 13,200 |
2019/06/14 | 672 | 678 | 663 | 663 | 10,700 |
2019/06/13 | 677 | 677 | 658 | 673 | 10,000 |
2019/06/12 | 674 | 678 | 671 | 677 | 4,900 |
2019/06/11 | 666 | 674 | 663 | 672 | 6,600 |
2019/06/10 | 655 | 669 | 654 | 663 | 8,300 |
2019/06/07 | 655 | 672 | 654 | 659 | 10,100 |
2019/06/06 | 647 | 664 | 644 | 662 | 28,500 |
2019/06/05 | 627 | 646 | 627 | 643 | 12,900 |
2019/06/04 | 634 | 635 | 614 | 622 | 18,600 |
2019/06/03 | 654 | 655 | 625 | 635 | 28,800 |
2019/05/31 | 666 | 674 | 666 | 668 | 7,400 |
2019/05/30 | 674 | 674 | 669 | 672 | 4,100 |
2019/05/29 | 676 | 680 | 671 | 674 | 4,800 |
2019/05/28 | 679 | 687 | 679 | 679 | 5,800 |
2019/05/27 | 682 | 683 | 675 | 682 | 9,700 |
2019/05/24 | 670 | 682 | 666 | 671 | 16,200 |
2019/05/23 | 685 | 690 | 673 | 676 | 12,000 |
2019/05/22 | 691 | 691 | 687 | 688 | 3,700 |
2019/05/21 | 701 | 701 | 685 | 685 | 9,500 |
2019/05/20 | 700 | 707 | 699 | 701 | 8,600 |
2019/05/17 | 705 | 711 | 697 | 706 | 8,400 |
2019/05/16 | 695 | 709 | 683 | 699 | 9,500 |
2019/05/15 | 703 | 706 | 689 | 698 | 8,300 |
2019/05/14 | 687 | 700 | 679 | 700 | 25,800 |
2019/05/13 | 753 | 753 | 712 | 712 | 25,200 |
2019/05/10 | 725 | 741 | 725 | 734 | 14,400 |
2019/05/09 | 752 | 752 | 726 | 728 | 16,300 |
2019/05/08 | 772 | 773 | 752 | 753 | 23,300 |
2019/05/07 | 780 | 789 | 775 | 775 | 10,400 |
2019/04/26 | 780 | 785 | 774 | 784 | 5,700 |
2019/04/25 | 787 | 791 | 776 | 788 | 12,100 |
2019/04/24 | 782 | 782 | 770 | 776 | 10,200 |
2019/04/23 | 775 | 782 | 774 | 778 | 4,600 |
2019/04/22 | 775 | 779 | 772 | 777 | 5,400 |
2019/04/19 | 792 | 792 | 775 | 778 | 7,700 |
2019/04/18 | 786 | 786 | 771 | 780 | 13,200 |
2019/04/17 | 796 | 802 | 787 | 787 | 7,500 |
2019/04/16 | 795 | 808 | 795 | 795 | 10,600 |
2019/04/15 | 785 | 795 | 785 | 795 | 8,700 |
2019/04/12 | 779 | 784 | 772 | 784 | 13,100 |
2019/04/11 | 795 | 795 | 779 | 784 | 13,200 |
2019/04/10 | 809 | 809 | 800 | 800 | 11,200 |
2019/04/09 | 815 | 827 | 808 | 812 | 17,600 |
2019/04/08 | 817 | 825 | 812 | 814 | 9,400 |
2019/04/05 | 817 | 826 | 813 | 817 | 13,800 |
2019/04/04 | 817 | 818 | 813 | 816 | 10,700 |
2019/04/03 | 822 | 822 | 813 | 821 | 13,400 |
2019/04/02 | 829 | 829 | 818 | 827 | 9,900 |
2019/04/01 | 813 | 828 | 813 | 825 | 11,700 |
2019/03/29 | 831 | 831 | 813 | 814 | 14,700 |
2019/03/28 | 847 | 847 | 822 | 835 | 21,000 |
2019/03/27 | 863 | 867 | 846 | 847 | 50,200 |
2019/03/26 | 886 | 898 | 886 | 897 | 76,800 |
2019/03/25 | 880 | 888 | 868 | 886 | 31,700 |
2019/03/22 | 880 | 890 | 876 | 890 | 15,200 |
2019/03/20 | 868 | 874 | 864 | 874 | 12,600 |
2019/03/19 | 873 | 873 | 855 | 868 | 21,900 |
2019/03/18 | 854 | 874 | 854 | 874 | 20,300 |
2019/03/15 | 860 | 871 | 853 | 854 | 21,900 |
2019/03/14 | 857 | 874 | 856 | 862 | 11,600 |
2019/03/13 | 858 | 862 | 855 | 857 | 7,400 |
2019/03/12 | 860 | 864 | 852 | 858 | 12,500 |
2019/03/11 | 851 | 894 | 851 | 859 | 39,400 |
2019/03/08 | 860 | 860 | 847 | 850 | 15,100 |
2019/03/07 | 873 | 873 | 864 | 869 | 15,500 |
2019/03/06 | 878 | 890 | 875 | 877 | 17,100 |
2019/03/05 | 879 | 880 | 877 | 878 | 6,600 |
2019/03/04 | 883 | 886 | 877 | 879 | 11,200 |
2019/03/01 | 874 | 882 | 874 | 878 | 7,200 |
2019/02/28 | 884 | 884 | 870 | 875 | 11,000 |
2019/02/27 | 876 | 890 | 876 | 881 | 13,000 |
2019/02/26 | 881 | 884 | 875 | 876 | 9,500 |
2019/02/25 | 890 | 890 | 880 | 887 | 12,200 |
2019/02/22 | 872 | 881 | 869 | 881 | 10,700 |
2019/02/21 | 861 | 873 | 859 | 867 | 8,500 |
2019/02/20 | 860 | 861 | 854 | 861 | 7,700 |
2019/02/19 | 851 | 859 | 851 | 855 | 11,500 |
2019/02/18 | 846 | 856 | 836 | 856 | 10,700 |
2019/02/15 | 826 | 836 | 818 | 828 | 11,300 |
2019/02/14 | 831 | 833 | 821 | 825 | 9,800 |
2019/02/13 | 831 | 836 | 824 | 829 | 7,300 |
2019/02/12 | 825 | 832 | 825 | 830 | 5,900 |
2019/02/08 | 830 | 831 | 821 | 823 | 8,800 |
2019/02/07 | 852 | 852 | 832 | 837 | 9,700 |
2019/02/06 | 845 | 857 | 842 | 849 | 10,400 |
2019/02/05 | 834 | 855 | 833 | 847 | 28,400 |
2019/02/04 | 812 | 836 | 812 | 827 | 13,300 |
2019/02/01 | 821 | 834 | 807 | 812 | 18,200 |
2019/01/31 | 812 | 823 | 808 | 813 | 15,600 |
2019/01/30 | 827 | 828 | 809 | 809 | 10,700 |
2019/01/29 | 831 | 833 | 812 | 831 | 13,800 |
2019/01/28 | 840 | 844 | 833 | 833 | 7,200 |
2019/01/25 | 836 | 851 | 831 | 839 | 17,000 |
2019/01/24 | 818 | 828 | 818 | 823 | 4,000 |
2019/01/23 | 805 | 820 | 801 | 817 | 8,800 |
2019/01/22 | 832 | 832 | 817 | 825 | 5,800 |
2019/01/21 | 825 | 833 | 816 | 833 | 8,700 |
2019/01/18 | 817 | 830 | 812 | 816 | 7,600 |
2019/01/17 | 816 | 823 | 805 | 815 | 8,500 |
2019/01/16 | 831 | 831 | 811 | 811 | 7,200 |
2019/01/15 | 821 | 827 | 807 | 825 | 9,100 |
2019/01/11 | 819 | 827 | 815 | 822 | 12,300 |
2019/01/10 | 800 | 820 | 792 | 819 | 11,100 |
2019/01/09 | 814 | 828 | 812 | 815 | 11,900 |
2019/01/08 | 805 | 823 | 805 | 813 | 8,000 |
2019/01/07 | 793 | 824 | 788 | 803 | 16,100 |
2019/01/04 | 790 | 795 | 774 | 790 | 17,700 |