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
2010/12/30 593 593 581 581 1,000
2010/12/29 594 594 583 591 600
2010/12/28 564 602 564 587 9,600
2010/12/27 552 564 552 564 3,800
2010/12/24 554 560 551 556 5,500
2010/12/22 549 554 549 554 500
2010/12/21 541 541 541 541 100
2010/12/20 550 550 543 543 900
2010/12/17 545 550 545 550 500
2010/12/16 0 0 0 545 0
2010/12/15 545 545 545 545 2,300
2010/12/14 542 542 541 541 400
2010/12/13 539 540 538 538 4,500
2010/12/10 532 532 532 532 1,300
2010/12/09 530 532 530 532 300
2010/12/08 530 535 530 530 2,700
2010/12/07 524 524 524 524 300
2010/12/06 519 523 519 523 21,600
2010/12/03 520 520 518 518 200
2010/12/02 522 522 522 522 100
2010/12/01 527 527 520 521 1,300
2010/11/30 528 528 527 527 400
2010/11/29 523 523 523 523 100
2010/11/26 522 522 511 511 1,200
2010/11/25 519 519 519 519 200
2010/11/24 510 510 510 510 600
2010/11/22 515 520 510 510 2,500
2010/11/19 515 521 515 521 1,000
2010/11/18 510 510 510 510 100
2010/11/17 507 507 507 507 400
2010/11/16 0 0 0 506 0
2010/11/15 501 509 501 506 400
2010/11/12 495 510 495 510 5,500
2010/11/11 520 520 520 520 100
2010/11/10 505 505 505 505 1,000
2010/11/09 0 0 0 510 0
2010/11/08 511 511 510 510 300
2010/11/05 510 511 510 511 1,300
2010/11/04 523 523 523 523 100
2010/11/02 0 0 0 520 0
2010/11/01 0 0 0 520 0
2010/10/29 520 520 520 520 300
2010/10/28 0 0 0 514 0
2010/10/27 526 526 514 514 400
2010/10/26 518 518 518 518 20,200
2010/10/25 0 0 0 512 0
2010/10/22 0 0 0 512 0
2010/10/21 528 528 512 512 400
2010/10/20 528 528 528 528 100
2010/10/19 0 0 0 520 0
2010/10/18 0 0 0 520 0
2010/10/15 524 524 520 520 300
2010/10/14 0 0 0 520 0
2010/10/13 0 0 0 520 0
2010/10/12 520 520 520 520 1,100
2010/10/08 525 525 525 525 500
2010/10/07 525 525 525 525 500
2010/10/06 529 529 529 529 100
2010/10/05 0 0 0 529 0
2010/10/04 0 0 0 529 0
2010/10/01 529 529 529 529 1,300
2010/09/30 0 0 0 529 0
2010/09/29 0 0 0 529 0
2010/09/28 529 529 529 529 300
2010/09/27 539 539 539 539 900
2010/09/24 533 533 533 533 200
2010/09/22 522 523 515 515 3,300
2010/09/21 539 539 521 521 4,700
2010/09/17 541 541 541 541 100
2010/09/16 540 540 540 540 500
2010/09/15 544 544 544 544 200
2010/09/14 536 536 536 536 300
2010/09/13 521 545 521 532 1,400
2010/09/10 527 537 527 537 1,800
2010/09/09 525 527 525 527 400
2010/09/08 520 520 520 520 300
2010/09/07 513 513 513 513 500
2010/09/06 0 0 0 518 0
2010/09/03 0 0 0 518 0
2010/09/02 514 518 514 518 700
2010/09/01 514 516 514 516 400
2010/08/31 525 525 512 512 1,600
2010/08/30 526 526 520 520 500
2010/08/27 526 526 526 526 100
2010/08/26 520 529 520 529 1,000
2010/08/25 514 522 502 522 1,300
2010/08/24 499 514 499 514 1,100
2010/08/23 0 0 0 500 0
2010/08/20 500 500 500 500 1,600
2010/08/19 500 500 500 500 400
2010/08/18 509 509 509 509 100
2010/08/17 498 501 486 497 1,600
2010/08/16 508 508 508 508 100
2010/08/13 510 516 508 516 2,300
2010/08/12 513 513 513 513 200
2010/08/11 514 514 514 514 200
2010/08/10 516 516 515 515 500
2010/08/09 515 515 515 515 700
2010/08/06 516 516 515 515 300
2010/08/05 515 515 515 515 200
2010/08/04 515 515 515 515 100
2010/08/03 515 515 515 515 1,000
2010/08/02 518 518 515 515 500
2010/07/30 0 0 0 528 0
2010/07/29 0 0 0 528 0
2010/07/28 528 528 528 528 800
2010/07/27 529 529 529 529 1,600
2010/07/26 518 520 518 518 400
2010/07/23 0 0 0 512 0
2010/07/22 512 512 512 512 100
2010/07/21 0 0 0 513 0
2010/07/20 0 0 0 513 0
2010/07/16 513 513 513 513 200
2010/07/15 513 513 513 513 600
2010/07/14 512 512 512 512 300
2010/07/13 0 0 0 510 0
2010/07/12 0 0 0 510 0
2010/07/09 510 510 510 510 100
2010/07/08 516 516 516 516 100
2010/07/07 536 536 536 536 1,000
2010/07/06 0 0 0 506 0
2010/07/05 0 0 0 506 0
2010/07/02 0 0 0 506 0
2010/07/01 506 506 506 506 3,500
2010/06/30 512 512 505 506 9,100
2010/06/29 522 522 522 522 300
2010/06/28 516 516 516 516 100
2010/06/25 510 510 510 510 1,200
2010/06/24 512 513 510 510 1,000
2010/06/23 0 0 0 515 0
2010/06/22 0 0 0 515 0
2010/06/21 510 515 510 515 300
2010/06/18 511 515 510 515 5,100
2010/06/17 0 0 0 519 0
2010/06/16 519 519 519 519 100
2010/06/15 520 520 520 520 200
2010/06/14 520 520 520 520 100
2010/06/11 514 514 514 514 500
2010/06/10 510 510 510 510 100
2010/06/09 506 515 506 515 200
2010/06/08 0 0 0 506 0
2010/06/07 0 0 0 506 0
2010/06/04 507 510 506 506 600
2010/06/03 0 0 0 513 0
2010/06/02 513 513 513 513 100
2010/06/01 520 520 520 520 300
2010/05/31 515 515 515 515 1,000
2010/05/28 0 0 0 507 0
2010/05/27 507 507 507 507 200
2010/05/26 513 513 507 507 400
2010/05/25 507 507 507 507 200
2010/05/24 515 515 507 507 800
2010/05/21 515 515 515 515 100
2010/05/20 522 525 520 521 2,300
2010/05/19 518 518 503 510 800
2010/05/18 0 0 0 516 0
2010/05/17 520 520 516 516 1,600
2010/05/14 522 522 520 520 300
2010/05/13 522 522 522 522 100
2010/05/12 525 525 522 522 900
2010/05/11 525 525 523 524 1,000
2010/05/10 529 529 521 522 20,800
2010/05/07 526 530 526 530 600
2010/05/06 545 545 545 545 100
2010/04/30 540 545 540 545 700
2010/04/28 545 545 531 535 8,300
2010/04/27 536 545 536 545 300
2010/04/26 550 550 535 535 1,300
2010/04/23 548 550 545 549 2,200
2010/04/22 545 545 545 545 100
2010/04/21 550 560 550 560 2,600
2010/04/20 532 550 531 550 5,000
2010/04/19 537 537 530 532 1,600
2010/04/16 539 539 539 539 1,000
2010/04/15 526 537 526 537 6,000
2010/04/14 524 526 524 526 1,100
2010/04/13 524 524 524 524 600
2010/04/12 524 524 524 524 100
2010/04/09 513 513 512 512 1,000
2010/04/08 512 525 512 525 1,300
2010/04/07 520 520 520 520 2,300
2010/04/06 520 520 515 515 300
2010/04/05 515 515 515 515 600
2010/04/02 520 520 520 520 600
2010/04/01 517 520 517 517 4,100
2010/03/31 520 520 517 517 700
2010/03/30 519 520 519 520 400
2010/03/29 513 513 513 513 700
2010/03/26 520 520 517 517 4,700
2010/03/25 510 510 510 510 100
2010/03/24 510 510 505 510 3,500
2010/03/19 496 500 496 497 2,100
2010/03/17 500 500 500 500 100
2010/03/16 499 500 499 500 200
2010/03/15 500 500 493 493 700
2010/03/10 500 500 500 500 2,000
2010/03/08 494 500 494 500 1,800
2010/03/05 495 495 495 495 200
2010/03/04 492 492 492 492 100
2010/03/02 498 498 498 498 1,000
2010/03/01 500 500 498 498 1,100
2010/02/26 500 500 500 500 500
2010/02/25 500 500 500 500 1,000
2010/02/23 500 500 500 500 1,200
2010/02/22 500 500 500 500 100
2010/02/18 499 500 499 500 200
2010/02/17 500 500 500 500 500
2010/02/16 500 500 500 500 1,000
2010/02/15 504 504 498 498 200
2010/02/12 504 504 504 504 100
2010/02/10 496 496 485 485 1,300
2010/02/09 496 496 496 496 200
2010/02/08 496 496 496 496 100
2010/02/05 510 510 510 510 200
2010/02/03 510 510 510 510 1,000
2010/01/28 507 507 507 507 400
2010/01/26 505 507 505 507 800
2010/01/25 504 504 504 504 100
2010/01/21 497 504 496 504 400
2010/01/18 495 495 495 495 100
2010/01/14 500 500 500 500 100
2010/01/13 505 505 500 500 1,300
2010/01/12 500 500 500 500 600
2010/01/08 500 500 500 500 1,100
2010/01/07 505 505 500 500 700
2010/01/05 500 500 500 500 1,000
2010/01/04 495 495 495 495 100

このページの先頭へ