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
2019/12/30 1,010 1,178 1,010 1,118 13,100
2019/12/27 1,004 1,012 1,004 1,010 400
2019/12/26 980 1,004 980 1,004 700
2019/12/25 1,026 1,026 1,006 1,006 1,400
2019/12/24 971 1,029 971 1,026 3,200
2019/12/23 971 971 971 971 500
2019/12/20 976 976 965 967 1,100
2019/12/19 985 995 985 994 1,900
2019/12/18 970 970 970 970 200
2019/12/17 965 965 965 965 100
2019/12/16 970 980 970 980 300
2019/12/12 970 970 970 970 200
2019/12/11 980 980 980 980 300
2019/12/10 979 980 979 980 300
2019/12/09 983 999 983 994 300
2019/12/04 962 967 962 962 400
2019/12/03 976 977 976 977 200
2019/12/02 969 969 968 968 400
2019/11/29 993 993 952 969 3,100
2019/11/28 973 993 973 993 1,600
2019/11/27 956 976 947 976 500
2019/11/26 949 956 949 956 1,100
2019/11/25 948 986 943 986 2,200
2019/11/19 937 943 937 943 1,200
2019/11/18 930 930 922 922 700
2019/11/15 924 925 923 923 1,000
2019/11/14 927 927 926 926 800
2019/11/13 927 927 927 927 200
2019/11/12 928 928 926 926 700
2019/11/11 926 942 926 942 300
2019/11/08 922 934 917 934 700
2019/11/07 922 922 922 922 1,000
2019/11/06 924 924 923 923 10,700
2019/11/05 917 917 917 917 500
2019/10/31 913 913 913 913 300
2019/10/30 925 925 913 913 1,200
2019/10/29 931 937 929 937 800
2019/10/28 921 921 921 921 300
2019/10/23 911 911 911 911 100
2019/10/18 908 908 908 908 200
2019/10/08 902 902 902 902 100
2019/10/04 908 908 908 908 100
2019/10/03 931 931 916 916 600
2019/10/02 911 912 911 912 1,000
2019/10/01 901 901 900 901 1,100
2019/09/30 918 918 900 900 700
2019/09/27 912 919 912 912 600
2019/09/26 904 904 904 904 100
2019/09/24 891 891 891 891 800
2019/09/20 901 903 901 903 900
2019/09/18 908 908 901 901 400
2019/09/17 908 909 908 908 500
2019/09/13 906 935 891 898 2,100
2019/09/12 900 900 891 891 500
2019/09/09 881 896 881 886 600
2019/09/06 885 887 881 881 800
2019/09/03 886 886 886 886 100
2019/08/30 901 901 901 901 100
2019/08/29 903 903 903 903 100
2019/08/28 888 897 877 897 1,100
2019/08/27 886 886 886 886 100
2019/08/26 883 883 876 876 700
2019/08/23 890 891 886 886 800
2019/08/22 890 890 890 890 100
2019/08/19 891 891 888 890 700
2019/08/16 884 891 884 891 300
2019/08/15 900 900 865 884 7,100
2019/08/14 946 946 885 926 15,000
2019/08/13 951 951 938 945 3,300
2019/08/09 968 970 950 950 1,700
2019/08/08 968 969 968 969 700
2019/08/07 975 975 974 974 300
2019/08/05 970 974 968 974 1,000
2019/08/02 975 975 973 973 500
2019/07/29 983 983 978 978 500
2019/07/26 983 983 983 983 1,600
2019/07/25 973 973 973 973 100
2019/07/22 977 977 972 972 1,300
2019/07/19 980 980 979 979 600
2019/07/12 989 989 989 989 100
2019/07/11 992 992 978 978 1,300
2019/07/10 996 996 991 991 200
2019/07/09 981 1,012 981 1,012 700
2019/07/08 983 999 983 988 1,600
2019/07/05 978 1,000 971 984 3,800
2019/07/04 951 970 947 969 1,300
2019/07/03 948 949 948 948 400
2019/07/02 965 965 944 948 8,300
2019/07/01 952 952 938 946 400
2019/06/28 966 966 965 965 400
2019/06/27 965 966 965 966 500
2019/06/26 955 980 955 965 1,000
2019/06/25 957 957 953 953 1,100
2019/06/24 955 955 955 955 300
2019/06/21 954 954 954 954 100
2019/06/20 953 969 953 953 2,500
2019/06/19 954 954 953 953 300
2019/06/18 954 954 954 954 400
2019/06/17 954 984 954 969 1,200
2019/06/14 955 955 955 955 200
2019/06/13 968 968 953 953 400
2019/06/12 951 953 950 953 300
2019/06/11 960 966 960 966 1,600
2019/06/10 951 951 949 949 400
2019/06/07 967 967 952 952 400
2019/06/06 967 967 967 967 200
2019/06/05 948 966 948 966 300
2019/06/04 949 950 948 948 600
2019/06/03 943 955 940 955 600
2019/05/31 946 963 943 943 12,700
2019/05/30 932 932 913 923 1,200
2019/05/29 947 947 927 932 2,400
2019/05/28 935 942 916 942 2,100
2019/05/27 950 950 900 935 3,700
2019/05/24 958 958 953 956 1,200
2019/05/23 952 960 952 958 1,000
2019/05/21 958 977 955 975 5,200
2019/05/20 948 959 948 958 9,000
2019/05/17 1,073 1,216 1,000 1,012 31,700
2019/05/16 1,069 1,069 1,042 1,054 1,900
2019/05/15 1,034 1,076 1,034 1,070 1,800
2019/05/14 1,015 1,033 1,015 1,033 700
2019/05/13 1,015 1,097 1,008 1,010 8,200
2019/05/10 1,028 1,028 1,028 1,028 100
2019/05/09 1,032 1,032 1,032 1,032 100
2019/05/08 1,026 1,026 1,022 1,023 2,700
2019/05/07 1,026 1,026 1,026 1,026 100
2019/04/26 1,025 1,026 1,024 1,024 900
2019/04/25 1,030 1,030 1,024 1,024 1,900
2019/04/22 1,028 1,030 1,028 1,030 300
2019/04/19 1,031 1,031 1,028 1,028 1,600
2019/04/18 1,042 1,042 1,042 1,042 100
2019/04/17 1,027 1,038 1,026 1,038 1,300
2019/04/16 1,023 1,062 1,023 1,026 2,600
2019/04/15 1,022 1,023 1,022 1,022 2,800
2019/04/12 1,048 1,048 1,048 1,048 100
2019/04/10 1,033 1,033 1,022 1,022 2,000
2019/04/08 1,034 1,035 1,034 1,034 400
2019/04/05 1,036 1,036 1,036 1,036 500
2019/04/03 1,034 1,035 1,034 1,035 300
2019/04/02 1,067 1,067 1,033 1,033 900
2019/04/01 1,052 1,052 1,042 1,042 1,800
2019/03/29 1,054 1,054 1,052 1,052 300
2019/03/28 1,065 1,065 1,054 1,054 200
2019/03/27 1,054 1,054 1,054 1,054 300
2019/03/26 1,043 1,089 1,038 1,088 4,200
2019/03/25 1,056 1,056 1,049 1,049 500
2019/03/22 1,065 1,066 1,052 1,056 2,000
2019/03/20 1,073 1,073 1,065 1,065 700
2019/03/19 1,068 1,095 1,068 1,090 400
2019/03/18 1,068 1,095 1,068 1,095 2,300
2019/03/15 1,095 1,095 1,071 1,071 1,800
2019/03/14 1,081 1,100 1,081 1,095 500
2019/03/13 1,121 1,129 1,087 1,087 2,700
2019/03/12 1,058 1,099 1,058 1,091 1,900
2019/03/08 1,043 1,043 1,028 1,028 1,000
2019/03/07 1,050 1,050 1,048 1,050 1,000
2019/03/05 1,068 1,068 1,068 1,068 100
2019/03/04 1,042 1,046 1,042 1,046 200
2019/03/01 1,040 1,040 1,040 1,040 100
2019/02/28 1,081 1,081 1,042 1,042 500
2019/02/27 1,043 1,088 1,042 1,081 3,000
2019/02/26 1,028 1,028 1,023 1,023 600
2019/02/25 1,018 1,018 1,018 1,018 100
2019/02/22 1,018 1,035 1,015 1,015 1,900
2019/02/21 999 1,000 999 1,000 900
2019/02/20 1,013 1,013 1,003 1,003 200
2019/02/19 998 998 998 998 900
2019/02/18 999 1,000 994 999 1,600
2019/02/15 1,000 1,011 992 992 6,800
2019/02/14 993 1,071 988 1,026 9,800
2019/02/13 965 979 965 979 1,100
2019/02/12 962 965 962 965 500
2019/02/08 988 988 973 973 1,200
2019/02/07 974 987 968 985 1,500
2019/02/06 976 977 976 977 1,700
2019/02/04 975 977 955 955 500
2019/02/01 950 950 950 950 200
2019/01/31 949 949 949 949 100
2019/01/30 951 951 951 951 200
2019/01/29 954 954 952 952 800
2019/01/28 969 969 954 954 800
2019/01/25 962 966 954 954 400
2019/01/23 955 967 947 953 2,400
2019/01/22 970 970 954 954 2,100
2019/01/21 977 987 977 985 1,200
2019/01/18 970 977 964 977 700
2019/01/17 966 970 966 970 900
2019/01/15 947 965 947 965 800
2019/01/11 951 951 951 951 100
2019/01/10 950 950 950 950 200
2019/01/08 949 949 949 949 100
2019/01/07 948 950 935 935 1,300
2019/01/04 920 930 920 921 1,100

このページの先頭へ