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
2017/12/29 1,085 1,109 1,085 1,108 900
2017/12/28 1,105 1,105 1,094 1,094 800
2017/12/27 1,066 1,114 1,066 1,114 1,400
2017/12/26 1,108 1,108 1,080 1,092 2,400
2017/12/25 1,094 1,116 1,094 1,116 1,600
2017/12/22 1,082 1,094 1,082 1,094 5,100
2017/12/21 1,090 1,090 1,082 1,082 1,100
2017/12/20 1,106 1,106 1,090 1,090 1,800
2017/12/19 1,121 1,121 1,096 1,106 2,200
2017/12/18 1,091 1,133 1,091 1,133 6,500
2017/12/15 1,080 1,090 1,080 1,090 800
2017/12/14 1,082 1,082 1,073 1,082 1,300
2017/12/13 1,080 1,089 1,080 1,082 2,600
2017/12/12 1,080 1,080 1,075 1,075 1,300
2017/12/11 1,057 1,085 1,057 1,080 8,300
2017/12/08 1,049 1,052 1,049 1,052 400
2017/12/06 1,044 1,044 1,044 1,044 200
2017/12/05 1,040 1,058 1,031 1,058 300
2017/12/04 1,074 1,074 1,063 1,063 900
2017/12/01 1,047 1,079 1,031 1,079 4,300
2017/11/30 1,047 1,047 1,047 1,047 100
2017/11/29 1,042 1,047 1,042 1,047 1,700
2017/11/28 1,038 1,039 1,035 1,039 800
2017/11/27 1,029 1,040 1,029 1,040 2,900
2017/11/24 1,026 1,029 1,026 1,029 800
2017/11/22 1,025 1,027 1,017 1,027 600
2017/11/21 1,010 1,019 1,010 1,019 1,500
2017/11/20 1,008 1,013 1,008 1,011 700
2017/11/17 1,002 1,002 1,001 1,001 1,500
2017/11/16 1,000 1,006 999 1,001 2,500
2017/11/15 1,011 1,011 1,001 1,001 2,300
2017/11/14 1,010 1,019 1,010 1,011 1,100
2017/11/13 1,011 1,021 1,007 1,007 4,700
2017/11/10 1,002 1,050 1,001 1,006 10,800
2017/11/09 1,002 1,009 1,002 1,005 1,300
2017/11/08 1,001 1,005 1,001 1,001 2,400
2017/11/07 1,002 1,002 1,002 1,002 1,500
2017/11/06 1,001 1,005 1,001 1,002 1,100
2017/11/02 1,001 1,001 1,000 1,001 2,400
2017/11/01 1,000 1,001 1,000 1,001 500
2017/10/30 1,009 1,009 1,000 1,000 600
2017/10/27 1,002 1,009 1,002 1,009 400
2017/10/26 1,002 1,005 1,002 1,002 900
2017/10/25 993 1,000 993 1,000 800
2017/10/24 978 993 978 993 1,100
2017/10/23 1,005 1,005 990 990 1,200
2017/10/20 998 998 998 998 200
2017/10/18 1,001 1,010 997 997 2,600
2017/10/17 997 997 997 997 200
2017/10/16 997 997 997 997 300
2017/10/13 1,004 1,016 999 999 900
2017/10/12 999 1,014 999 1,014 1,700
2017/10/11 996 996 996 996 200
2017/10/10 996 996 996 996 100
2017/10/06 995 995 980 981 600
2017/10/05 995 999 995 995 1,500
2017/10/04 990 990 990 990 200
2017/10/03 990 990 990 990 300
2017/10/02 990 990 990 990 1,600
2017/09/28 990 990 990 990 100
2017/09/27 978 990 978 990 400
2017/09/26 982 984 982 984 600
2017/09/25 982 982 982 982 400
2017/09/21 980 982 980 982 400
2017/09/20 976 976 976 976 400
2017/09/19 970 972 970 972 800
2017/09/15 957 972 957 972 500
2017/09/13 972 972 972 972 500
2017/09/12 995 995 980 980 900
2017/09/11 957 998 957 995 1,200
2017/09/07 958 958 958 958 100
2017/09/06 957 958 957 958 1,300
2017/09/05 957 958 957 958 1,300
2017/09/04 970 970 968 970 500
2017/09/01 971 971 957 970 4,000
2017/08/31 978 980 978 980 500
2017/08/30 975 975 975 975 200
2017/08/28 975 975 975 975 200
2017/08/25 972 975 972 975 400
2017/08/24 972 972 972 972 100
2017/08/23 972 972 972 972 100
2017/08/21 969 972 969 972 14,800
2017/08/18 961 961 961 961 300
2017/08/17 975 979 975 976 500
2017/08/16 967 972 967 972 500
2017/08/15 967 967 967 967 100
2017/08/14 984 990 957 966 5,800
2017/08/10 981 995 981 995 1,100
2017/08/08 1,000 1,000 1,000 1,000 400
2017/08/07 1,000 1,000 1,000 1,000 800
2017/08/04 990 1,000 990 1,000 1,800
2017/08/02 987 987 987 987 200
2017/08/01 981 981 980 980 500
2017/07/31 995 995 995 995 100
2017/07/28 1,000 1,000 1,000 1,000 200
2017/07/26 999 1,000 999 1,000 400
2017/07/25 997 997 996 996 1,400
2017/07/21 996 996 996 996 100
2017/07/20 997 997 997 997 200
2017/07/19 991 991 991 991 200
2017/07/18 991 991 991 991 200
2017/07/14 993 993 993 993 300
2017/07/13 1,000 1,000 979 979 1,600
2017/07/12 974 1,000 974 1,000 8,100
2017/07/11 980 980 972 972 300
2017/07/10 977 980 977 980 300
2017/07/07 982 982 980 980 600
2017/07/06 967 970 967 970 700
2017/07/05 982 982 966 966 1,400
2017/07/04 985 985 975 978 1,100
2017/07/03 970 973 968 973 800
2017/06/30 972 980 966 980 2,300
2017/06/29 970 970 970 970 100
2017/06/28 971 971 970 970 900
2017/06/27 967 970 967 970 2,500
2017/06/26 967 967 963 967 2,500
2017/06/23 965 970 962 963 700
2017/06/22 964 964 963 964 500
2017/06/21 964 964 964 964 200
2017/06/20 960 962 960 962 500
2017/06/19 956 961 953 961 6,600
2017/06/16 971 971 956 956 900
2017/06/15 968 968 968 968 100
2017/06/14 970 970 970 970 400
2017/06/13 970 970 970 970 100
2017/06/12 966 970 966 970 1,300
2017/06/09 970 977 970 972 3,100
2017/06/07 972 987 972 985 1,900
2017/06/06 976 976 975 975 3,000
2017/06/05 977 985 976 976 900
2017/06/02 971 979 971 979 800
2017/05/31 971 971 968 969 1,100
2017/05/29 973 973 971 971 300
2017/05/26 975 975 973 973 300
2017/05/25 983 983 977 977 1,600
2017/05/24 965 977 961 977 2,200
2017/05/23 962 977 962 973 800
2017/05/22 974 974 966 970 2,500
2017/05/19 1,007 1,011 931 962 18,800
2017/05/18 1,005 1,005 998 1,001 5,600
2017/05/17 1,005 1,005 1,000 1,004 900
2017/05/16 1,005 1,005 1,005 1,005 1,100
2017/05/15 1,002 1,002 980 995 2,300
2017/05/12 987 1,002 987 1,002 1,100
2017/05/11 990 1,016 990 1,016 1,600
2017/05/08 998 1,010 998 1,010 4,100
2017/05/02 1,000 1,000 970 984 800
2017/05/01 1,002 1,002 1,002 1,002 300
2017/04/28 968 992 968 992 2,500
2017/04/27 982 988 958 966 2,300
2017/04/26 982 994 982 994 800
2017/04/25 989 1,002 974 1,002 9,200
2017/04/24 990 990 989 989 200
2017/04/21 975 1,005 963 1,003 1,400
2017/04/20 963 964 963 963 1,200
2017/04/19 963 963 963 963 100
2017/04/18 950 950 950 950 100
2017/04/17 950 950 950 950 200
2017/04/14 960 960 951 951 1,400
2017/04/13 973 973 964 964 200
2017/04/11 990 990 990 990 5,000
2017/04/10 991 991 991 991 200
2017/04/07 990 991 985 991 1,200
2017/04/06 1,004 1,004 975 992 2,500
2017/04/05 1,004 1,005 1,002 1,004 1,900
2017/04/04 1,006 1,006 990 990 1,000
2017/04/03 1,020 1,020 1,007 1,007 1,300
2017/03/31 1,000 1,020 1,000 1,020 8,200
2017/03/30 1,017 1,017 995 995 1,900
2017/03/29 1,005 1,013 1,005 1,013 200
2017/03/28 1,007 1,013 1,004 1,013 1,900
2017/03/27 1,007 1,007 1,007 1,007 400
2017/03/24 1,000 1,001 1,000 1,001 200
2017/03/23 1,000 1,000 1,000 1,000 1,000
2017/03/22 1,006 1,006 1,006 1,006 100
2017/03/21 996 996 996 996 700
2017/03/17 1,011 1,011 1,001 1,001 1,600
2017/03/16 996 998 996 997 1,100
2017/03/15 1,006 1,006 1,006 1,006 400
2017/03/13 1,004 1,005 1,004 1,005 1,100
2017/03/09 1,005 1,005 1,005 1,005 1,100
2017/03/08 1,005 1,005 1,005 1,005 100
2017/03/07 1,005 1,005 1,005 1,005 300
2017/03/06 993 993 993 993 100
2017/03/03 990 1,005 990 1,005 700
2017/03/02 1,006 1,010 969 998 2,800
2017/03/01 1,001 1,006 997 1,006 700
2017/02/28 1,023 1,023 1,023 1,023 300
2017/02/27 1,024 1,024 1,024 1,024 500
2017/02/24 1,023 1,023 1,023 1,023 700
2017/02/23 994 1,025 994 1,025 7,200
2017/02/22 990 990 979 979 300
2017/02/21 990 990 980 980 1,400
2017/02/20 980 980 980 980 200
2017/02/17 981 983 978 978 1,400
2017/02/16 997 997 987 993 1,700
2017/02/15 1,001 1,001 1,001 1,001 100
2017/02/14 1,001 1,013 1,001 1,001 700
2017/02/13 1,010 1,033 1,001 1,001 20,900
2017/02/10 998 1,009 998 998 700
2017/02/09 1,006 1,006 1,006 1,006 100
2017/02/07 1,000 1,009 1,000 1,009 800
2017/02/06 1,001 1,001 1,001 1,001 800
2017/02/03 1,000 1,001 1,000 1,001 1,100
2017/02/02 1,001 1,008 999 999 1,800
2017/02/01 986 1,003 986 992 2,700
2017/01/31 992 1,005 989 1,003 2,600
2017/01/30 984 984 984 984 100
2017/01/27 982 986 982 983 500
2017/01/26 1,000 1,000 980 981 1,100
2017/01/25 1,000 1,000 1,000 1,000 300
2017/01/24 992 1,000 992 1,000 300
2017/01/23 1,005 1,005 989 990 500
2017/01/20 1,000 1,005 1,000 1,005 1,300
2017/01/19 1,000 1,000 1,000 1,000 700
2017/01/18 975 1,000 975 1,000 2,700
2017/01/17 1,002 1,011 990 990 1,400
2017/01/16 1,014 1,014 1,001 1,001 4,600
2017/01/13 987 1,017 985 1,017 40,300
2017/01/12 998 1,007 969 990 30,100
2017/01/11 976 976 975 975 1,300
2017/01/10 985 985 985 985 1,400
2017/01/06 973 975 972 975 900
2017/01/05 973 973 961 973 2,200
2017/01/04 960 960 945 958 2,000

このページの先頭へ