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
2020/12/30 856 856 844 848 1,000
2020/12/29 845 908 841 856 1,200
2020/12/28 848 848 845 845 1,300
2020/12/25 848 848 847 847 1,500
2020/12/24 847 847 847 847 300
2020/12/23 850 850 850 850 100
2020/12/22 855 855 855 855 100
2020/12/21 855 855 855 855 100
2020/12/17 844 855 841 855 1,900
2020/12/16 846 846 846 846 200
2020/12/15 845 850 845 847 600
2020/12/14 855 855 852 852 200
2020/12/10 853 853 853 853 100
2020/12/09 847 853 847 853 400
2020/12/08 852 852 852 852 100
2020/12/07 857 867 852 852 300
2020/12/03 844 845 844 844 400
2020/12/02 850 852 849 849 400
2020/12/01 849 849 844 846 3,500
2020/11/30 849 849 849 849 100
2020/11/25 856 856 849 849 500
2020/11/20 856 856 856 856 100
2020/11/18 841 841 841 841 200
2020/11/16 841 849 838 841 600
2020/11/13 849 856 849 856 300
2020/11/12 840 868 832 868 900
2020/11/11 840 845 840 845 500
2020/11/09 832 832 832 832 100
2020/11/06 831 831 831 831 100
2020/11/05 831 831 831 831 100
2020/11/04 828 843 828 831 600
2020/11/02 829 831 829 831 200
2020/10/30 837 837 827 830 800
2020/10/28 842 842 836 839 1,000
2020/10/27 842 855 842 842 600
2020/10/26 851 851 842 842 600
2020/10/23 843 848 843 844 400
2020/10/22 843 843 843 843 200
2020/10/21 846 865 832 850 5,000
2020/10/20 850 850 850 850 300
2020/10/19 851 856 851 856 500
2020/10/16 866 866 866 866 100
2020/10/14 855 855 855 855 200
2020/10/13 844 869 844 855 1,900
2020/10/12 854 854 854 854 500
2020/10/09 868 868 844 854 1,300
2020/10/08 842 867 840 858 1,600
2020/10/07 839 854 839 854 400
2020/10/06 850 850 835 839 1,800
2020/10/05 861 861 861 861 300
2020/10/02 863 879 860 860 2,000
2020/09/30 850 863 850 863 700
2020/09/29 835 965 835 859 3,200
2020/09/28 838 840 837 837 500
2020/09/25 830 839 827 837 2,500
2020/09/24 845 845 832 832 1,600
2020/09/23 851 851 849 849 700
2020/09/18 861 861 855 860 700
2020/09/17 864 865 864 865 300
2020/09/16 864 865 863 863 500
2020/09/15 864 865 864 864 600
2020/09/14 876 876 874 874 200
2020/09/10 877 895 869 895 800
2020/09/09 880 880 875 875 400
2020/09/07 892 892 890 890 200
2020/09/03 894 905 893 905 300
2020/09/02 890 911 888 888 1,400
2020/09/01 917 917 885 896 1,200
2020/08/31 899 915 899 910 1,500
2020/08/28 880 887 880 887 500
2020/08/27 865 879 865 879 500
2020/08/26 880 880 860 860 600
2020/08/25 845 879 845 874 1,500
2020/08/24 845 845 845 845 400
2020/08/21 830 845 830 845 700
2020/08/20 833 833 827 827 1,600
2020/08/19 833 836 833 836 600
2020/08/18 833 835 833 835 300
2020/08/17 846 846 834 834 1,000
2020/08/14 842 857 842 846 1,900
2020/08/13 835 843 832 836 800
2020/08/12 848 848 848 848 100
2020/08/11 840 850 833 844 1,600
2020/08/06 838 850 838 850 900
2020/08/05 850 850 849 849 300
2020/08/03 852 865 838 854 2,800
2020/07/31 869 875 850 875 2,400
2020/07/30 871 881 867 867 500
2020/07/29 896 901 865 865 3,800
2020/07/28 914 914 880 898 4,600
2020/07/27 922 922 893 914 2,100
2020/07/22 926 937 922 923 2,000
2020/07/21 913 936 913 926 1,000
2020/07/20 950 950 937 937 400
2020/07/17 953 953 901 951 8,700
2020/07/16 994 1,009 952 966 8,000
2020/07/15 1,026 1,207 927 1,024 92,500
2020/07/14 873 1,023 873 1,023 34,300
2020/07/03 875 875 873 873 200
2020/07/02 897 900 882 882 500
2020/07/01 854 887 854 883 1,400
2020/06/29 853 853 848 848 300
2020/06/25 852 852 848 848 500
2020/06/23 850 852 850 852 600
2020/06/22 845 845 845 845 100
2020/06/19 852 852 852 852 100
2020/06/18 835 835 833 833 300
2020/06/16 843 850 843 850 400
2020/06/12 828 832 828 832 400
2020/06/09 840 840 840 840 100
2020/06/08 851 851 851 851 100
2020/06/04 848 848 848 848 200
2020/06/03 845 846 845 846 700
2020/06/02 833 840 833 838 600
2020/05/29 833 857 833 850 1,400
2020/05/28 820 820 805 805 1,100
2020/05/27 820 820 820 820 100
2020/05/26 826 826 826 826 1,500
2020/05/25 817 818 817 817 600
2020/05/22 828 828 783 789 2,100
2020/05/21 844 846 823 823 1,200
2020/05/20 848 862 834 834 900
2020/05/19 833 833 833 833 200
2020/05/18 832 890 817 847 5,400
2020/05/15 803 823 803 823 1,400
2020/05/14 812 812 812 812 100
2020/05/13 805 809 805 809 300
2020/05/12 827 827 826 826 1,500
2020/05/08 826 826 826 826 300
2020/05/01 838 838 835 835 700
2020/04/30 823 823 823 823 100
2020/04/28 807 807 807 807 300
2020/04/27 791 791 791 791 300
2020/04/23 783 783 783 783 300
2020/04/22 785 785 785 785 100
2020/04/21 807 808 797 797 300
2020/04/20 804 804 804 804 100
2020/04/17 788 788 782 782 2,000
2020/04/16 796 796 796 796 500
2020/04/15 795 795 795 795 100
2020/04/13 816 816 789 789 1,300
2020/04/10 811 811 801 801 2,200
2020/04/08 803 809 803 809 600
2020/04/07 793 824 793 824 200
2020/04/06 802 802 799 802 600
2020/04/03 826 835 803 803 600
2020/04/02 804 841 804 841 2,600
2020/04/01 816 841 816 841 800
2020/03/31 864 864 832 832 1,700
2020/03/30 857 864 852 864 400
2020/03/27 839 900 839 872 1,200
2020/03/26 836 839 836 839 300
2020/03/25 824 836 821 836 1,300
2020/03/24 823 836 821 821 1,800
2020/03/23 817 827 816 827 400
2020/03/19 834 834 834 834 100
2020/03/18 855 855 814 838 1,200
2020/03/17 747 882 712 867 8,900
2020/03/16 754 754 754 754 100
2020/03/13 759 759 747 747 1,800
2020/03/12 820 820 793 793 2,600
2020/03/11 811 811 803 803 200
2020/03/10 799 826 797 826 1,100
2020/03/09 861 861 797 797 3,700
2020/03/06 872 872 861 861 700
2020/03/05 876 880 876 877 700
2020/03/04 866 871 866 871 600
2020/03/03 929 929 857 866 5,400
2020/03/02 887 925 884 925 1,200
2020/02/28 917 920 892 892 2,700
2020/02/27 947 947 917 917 700
2020/02/26 937 937 917 932 1,300
2020/02/25 943 943 941 943 1,000
2020/02/21 943 945 943 943 600
2020/02/20 948 948 943 943 700
2020/02/18 957 957 942 942 2,800
2020/02/17 980 980 957 957 800
2020/02/14 987 988 940 952 4,800
2020/02/13 995 998 995 998 300
2020/02/12 1,000 1,011 1,000 1,000 300
2020/02/10 996 996 995 995 300
2020/02/07 996 996 996 996 100
2020/02/06 993 1,012 993 996 600
2020/02/04 999 999 999 999 100
2020/02/03 1,000 1,000 1,000 1,000 200
2020/01/30 1,014 1,014 997 1,001 1,000
2020/01/29 1,015 1,017 1,015 1,017 200
2020/01/28 1,033 1,033 1,016 1,017 800
2020/01/27 1,038 1,038 1,033 1,033 400
2020/01/24 1,022 1,022 1,022 1,022 300
2020/01/23 1,031 1,031 1,012 1,012 500
2020/01/22 1,039 1,039 1,039 1,039 200
2020/01/21 999 1,040 999 1,039 2,000
2020/01/20 1,000 1,000 1,000 1,000 100
2020/01/17 1,002 1,002 1,000 1,000 300
2020/01/16 1,015 1,015 1,015 1,015 200
2020/01/15 1,001 1,016 1,001 1,016 300
2020/01/14 1,025 1,033 1,016 1,016 1,100
2020/01/10 1,020 1,050 1,020 1,025 1,300
2020/01/09 1,032 1,034 1,020 1,020 1,200
2020/01/08 1,040 1,049 1,034 1,034 1,200
2020/01/07 1,067 1,073 1,040 1,040 1,500
2020/01/06 1,068 1,118 1,058 1,067 4,000

このページの先頭へ