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

サンユー建設(1841)の株価時系列情報

サンユー建設(1841)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
2007/12/28 707 715 705 715 1,400
2007/12/27 715 715 705 707 5,100
2007/12/26 743 743 714 715 3,300
2007/12/25 728 730 710 713 3,400
2007/12/21 728 728 725 727 300
2007/12/20 738 738 729 729 2,200
2007/12/19 741 741 741 741 100
2007/12/18 754 755 740 740 3,500
2007/12/17 752 754 744 753 1,700
2007/12/14 753 753 741 741 3,400
2007/12/13 755 755 755 755 1,100
2007/12/12 760 760 752 755 2,800
2007/12/11 763 763 760 760 500
2007/12/10 762 762 760 760 2,200
2007/12/07 762 763 760 760 3,200
2007/12/06 760 760 760 760 3,000
2007/12/05 760 760 760 760 100
2007/12/04 760 760 760 760 2,000
2007/12/03 760 760 760 760 1,400
2007/11/30 748 750 748 750 2,200
2007/11/29 743 743 743 743 1,000
2007/11/28 738 738 734 735 700
2007/11/27 731 731 731 731 100
2007/11/26 731 731 731 731 100
2007/11/22 739 739 721 721 800
2007/11/21 739 739 739 739 1,000
2007/11/20 760 760 735 739 2,000
2007/11/19 749 780 745 760 2,300
2007/11/16 749 749 749 749 100
2007/11/15 750 751 748 749 6,300
2007/11/14 750 750 748 748 2,400
2007/11/13 770 770 728 748 2,800
2007/11/12 795 795 760 760 3,900
2007/11/09 790 795 790 795 1,100
2007/11/08 800 800 786 786 300
2007/11/07 790 800 785 800 1,900
2007/11/06 791 791 790 790 1,800
2007/11/05 810 810 790 790 2,300
2007/11/02 811 811 810 810 1,000
2007/11/01 820 820 820 820 1,700
2007/10/31 829 829 829 829 300
2007/10/30 834 834 827 830 1,700
2007/10/29 842 842 833 833 1,700
2007/10/26 842 842 842 842 400
2007/10/25 854 854 850 850 900
2007/10/24 845 854 840 854 1,900
2007/10/23 851 851 845 845 3,400
2007/10/22 850 868 850 868 3,400
2007/10/19 875 875 875 875 200
2007/10/18 871 873 871 873 1,100
2007/10/17 871 871 867 871 2,000
2007/10/16 881 881 881 881 1,000
2007/10/15 901 901 901 901 100
2007/10/12 900 901 892 901 800
2007/10/11 900 900 900 900 1,100
2007/10/10 889 899 889 899 50,500
2007/10/09 892 899 884 899 1,000
2007/10/04 899 904 889 904 1,000
2007/10/03 884 900 884 900 400
2007/10/02 914 914 883 890 2,800
2007/10/01 886 910 886 910 10,500
2007/09/28 878 878 877 877 300
2007/09/27 878 880 875 877 3,600
2007/09/26 878 879 877 877 1,400
2007/09/25 888 888 878 887 900
2007/09/21 886 888 880 888 1,200
2007/09/20 898 898 886 886 3,100
2007/09/19 902 904 885 904 3,200
2007/09/18 905 912 905 912 1,500
2007/09/14 921 922 911 921 3,100
2007/09/13 931 931 931 931 2,100
2007/09/12 945 945 945 945 300
2007/09/11 941 950 934 950 300
2007/09/10 958 958 950 950 2,400
2007/09/07 961 961 960 960 400
2007/09/06 960 970 960 960 800
2007/09/05 963 965 962 962 700
2007/09/04 962 968 962 968 700
2007/09/03 969 969 969 969 900
2007/08/31 971 972 970 970 1,800
2007/08/30 970 970 970 970 500
2007/08/29 985 985 985 985 200
2007/08/28 965 980 965 980 3,100
2007/08/27 970 970 962 962 1,200
2007/08/24 991 991 961 970 1,500
2007/08/23 990 991 990 990 500
2007/08/22 986 998 986 988 300
2007/08/21 980 985 980 985 1,300
2007/08/20 975 980 975 980 700
2007/08/17 1,018 1,018 960 960 7,400
2007/08/16 1,023 1,023 1,018 1,018 2,100
2007/08/15 1,019 1,024 1,016 1,024 1,900
2007/08/14 1,006 1,016 1,006 1,016 1,600
2007/08/13 1,010 1,028 1,010 1,016 2,100
2007/08/10 1,060 1,064 1,010 1,010 10,100
2007/08/09 1,065 1,065 1,061 1,061 1,400
2007/08/08 1,065 1,065 1,065 1,065 1,000
2007/08/07 1,069 1,074 1,055 1,055 3,300
2007/08/06 1,084 1,084 1,051 1,070 2,600
2007/08/03 1,071 1,088 1,071 1,088 200
2007/08/01 1,067 1,110 1,067 1,110 600
2007/07/31 1,070 1,083 1,070 1,073 3,200
2007/07/30 1,075 1,110 1,064 1,100 3,300
2007/07/27 1,090 1,090 1,053 1,075 8,300
2007/07/26 1,100 1,100 1,090 1,090 500
2007/07/25 1,090 1,095 1,089 1,089 2,100
2007/07/24 1,086 1,089 1,081 1,089 9,300
2007/07/23 1,097 1,097 1,083 1,083 1,600
2007/07/20 1,128 1,128 1,102 1,102 3,900
2007/07/19 1,119 1,164 1,096 1,122 15,800
2007/07/18 1,040 1,120 1,036 1,090 19,700
2007/07/17 1,041 1,041 1,036 1,036 2,400
2007/07/13 1,040 1,040 1,038 1,040 700
2007/07/12 1,042 1,045 1,039 1,045 600
2007/07/10 1,041 1,043 1,039 1,039 600
2007/07/09 1,060 1,060 1,041 1,043 600
2007/07/05 1,053 1,056 1,051 1,051 800
2007/07/04 1,047 1,059 1,047 1,059 200
2007/07/03 1,047 1,047 1,047 1,047 400
2007/07/02 1,036 1,043 1,036 1,043 1,200
2007/06/29 1,052 1,060 1,052 1,060 500
2007/06/28 1,059 1,060 1,056 1,060 800
2007/06/27 1,050 1,060 1,050 1,060 600
2007/06/26 1,050 1,050 1,049 1,049 800
2007/06/25 1,046 1,050 1,042 1,042 900
2007/06/22 1,040 1,040 1,040 1,040 1,100
2007/06/21 1,042 1,042 1,036 1,040 3,200
2007/06/20 1,044 1,045 1,044 1,045 500
2007/06/19 1,038 1,045 1,038 1,045 1,200
2007/06/18 1,052 1,053 1,040 1,040 3,300
2007/06/15 1,052 1,052 1,052 1,052 1,500
2007/06/14 1,040 1,120 1,040 1,065 6,900
2007/06/13 1,036 1,038 1,036 1,038 2,200
2007/06/12 1,039 1,040 1,037 1,037 1,400
2007/06/11 1,040 1,040 1,040 1,040 400
2007/06/08 1,050 1,050 1,050 1,050 1,000
2007/06/07 1,040 1,050 1,040 1,050 300
2007/06/06 1,033 1,035 1,033 1,033 700
2007/06/05 1,032 1,033 1,032 1,033 200
2007/06/04 1,031 1,035 1,031 1,035 600
2007/06/01 1,031 1,031 1,029 1,030 2,800
2007/05/31 1,031 1,037 1,027 1,037 1,800
2007/05/30 1,031 1,031 1,031 1,031 700
2007/05/29 1,035 1,035 1,031 1,031 7,400
2007/05/28 1,040 1,040 1,030 1,036 7,300
2007/05/25 1,040 1,040 1,040 1,040 1,000
2007/05/24 1,030 1,040 1,030 1,040 4,500
2007/05/23 1,026 1,035 1,026 1,035 3,300
2007/05/22 1,031 1,035 1,030 1,035 2,700
2007/05/21 1,041 1,041 1,031 1,035 600
2007/05/18 1,040 1,040 1,031 1,038 1,600
2007/05/17 1,036 1,045 1,036 1,038 1,600
2007/05/16 1,038 1,038 1,038 1,038 100
2007/05/15 1,037 1,037 1,037 1,037 200
2007/05/14 1,036 1,041 1,036 1,037 5,200
2007/05/11 1,039 1,039 1,036 1,036 400
2007/05/10 1,044 1,044 1,041 1,041 1,400
2007/05/09 1,044 1,045 1,043 1,043 1,800
2007/05/08 1,051 1,055 1,049 1,049 1,100
2007/05/07 1,050 1,050 1,050 1,050 200
2007/05/02 1,056 1,063 1,056 1,063 1,200
2007/05/01 1,068 1,068 1,068 1,068 300
2007/04/27 1,060 1,063 1,060 1,063 900
2007/04/26 1,055 1,055 1,055 1,055 100
2007/04/25 1,055 1,055 1,035 1,055 1,500
2007/04/24 1,057 1,057 1,057 1,057 100
2007/04/23 1,071 1,071 1,057 1,057 1,200
2007/04/20 1,056 1,056 1,056 1,056 100
2007/04/19 1,070 1,070 1,055 1,070 1,500
2007/04/18 1,062 1,074 1,062 1,074 4,300
2007/04/17 1,071 1,078 1,062 1,062 1,400
2007/04/16 1,056 1,078 1,056 1,078 900
2007/04/13 1,061 1,061 1,055 1,057 2,000
2007/04/12 1,063 1,065 1,061 1,061 1,400
2007/04/11 1,064 1,070 1,051 1,063 800
2007/04/10 1,057 1,065 1,043 1,060 5,900
2007/04/09 1,075 1,075 1,075 1,075 300
2007/04/06 1,083 1,083 1,080 1,080 800
2007/04/05 1,082 1,084 1,082 1,084 600
2007/04/04 1,087 1,087 1,083 1,083 1,000
2007/04/03 1,086 1,086 1,086 1,086 200
2007/04/02 1,095 1,095 1,084 1,090 1,600
2007/03/30 1,090 1,090 1,090 1,090 100
2007/03/29 1,085 1,085 1,085 1,085 500
2007/03/28 1,105 1,105 1,100 1,100 500
2007/03/26 1,124 1,125 1,124 1,125 2,300
2007/03/23 1,126 1,126 1,124 1,124 1,400
2007/03/22 1,123 1,126 1,123 1,126 1,900
2007/03/20 1,110 1,111 1,110 1,111 2,000
2007/03/19 1,115 1,115 1,100 1,105 1,500
2007/03/16 1,104 1,127 1,104 1,127 800
2007/03/15 1,103 1,104 1,103 1,104 200
2007/03/14 1,111 1,111 1,102 1,103 2,100
2007/03/13 1,115 1,115 1,111 1,111 1,000
2007/03/12 1,110 1,120 1,110 1,120 600
2007/03/09 1,110 1,115 1,110 1,110 1,100
2007/03/08 1,110 1,110 1,110 1,110 1,100
2007/03/07 1,099 1,100 1,099 1,100 700
2007/03/06 1,066 1,100 1,066 1,099 2,600
2007/03/05 1,082 1,109 1,082 1,105 7,700
2007/03/02 1,122 1,135 1,122 1,132 3,100
2007/03/01 1,138 1,140 1,124 1,140 1,800
2007/02/28 1,120 1,144 1,116 1,140 4,500
2007/02/27 1,160 1,160 1,160 1,160 100
2007/02/26 1,153 1,156 1,141 1,141 3,300
2007/02/23 1,147 1,152 1,142 1,152 2,200
2007/02/22 1,140 1,148 1,140 1,148 600
2007/02/21 1,175 1,175 1,138 1,140 2,600
2007/02/20 1,147 1,165 1,139 1,155 4,700
2007/02/19 1,140 1,147 1,140 1,147 1,900
2007/02/16 1,140 1,140 1,140 1,140 200
2007/02/15 1,133 1,133 1,133 1,133 100
2007/02/14 1,123 1,133 1,120 1,132 2,100
2007/02/13 1,140 1,140 1,139 1,139 1,500
2007/02/09 1,140 1,140 1,140 1,140 600
2007/02/08 1,138 1,144 1,138 1,144 1,600
2007/02/07 1,133 1,160 1,133 1,141 1,100
2007/02/06 1,150 1,150 1,150 1,150 200
2007/02/05 1,125 1,160 1,125 1,126 1,200
2007/02/02 1,121 1,144 1,120 1,121 1,500
2007/02/01 1,140 1,140 1,121 1,121 300
2007/01/31 1,135 1,135 1,130 1,130 200
2007/01/30 1,139 1,139 1,135 1,135 300
2007/01/29 1,119 1,139 1,119 1,139 800
2007/01/26 1,112 1,130 1,112 1,130 400
2007/01/25 1,165 1,165 1,146 1,146 900
2007/01/24 1,160 1,165 1,159 1,165 500
2007/01/23 1,179 1,179 1,160 1,170 600
2007/01/22 1,209 1,209 1,167 1,167 4,800
2007/01/19 1,190 1,200 1,190 1,190 1,100
2007/01/18 1,185 1,199 1,185 1,199 2,000
2007/01/17 1,149 1,199 1,149 1,185 3,500
2007/01/16 1,116 1,150 1,115 1,148 600
2007/01/15 1,100 1,160 1,100 1,105 1,200
2007/01/12 1,080 1,100 1,080 1,100 1,700
2007/01/11 1,090 1,090 1,080 1,080 1,900
2007/01/10 1,086 1,105 1,086 1,090 4,300
2007/01/09 1,100 1,100 1,090 1,090 600
2007/01/05 1,100 1,110 1,078 1,078 1,900
2007/01/04 1,068 1,071 1,068 1,071 500

このページの先頭へ