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

サンテック(1960)の株価時系列情報

サンテック(1960)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
1999/12/30 343 343 343 343 1,000
1999/12/29 340 345 340 343 11,000
1999/12/28 343 343 340 340 13,000
1999/12/27 343 343 343 343 3,000
1999/12/24 322 342 322 342 38,000
1999/12/22 350 360 350 357 20,000
1999/12/21 355 355 353 353 6,000
1999/12/20 364 364 356 356 7,000
1999/12/17 365 366 364 364 22,000
1999/12/16 371 371 370 371 8,000
1999/12/15 376 376 372 376 3,000
1999/12/14 392 397 371 376 18,000
1999/12/13 400 400 397 397 8,000
1999/12/10 393 397 393 397 6,000
1999/12/09 397 397 393 393 4,000
1999/12/08 399 399 399 399 3,000
1999/12/07 397 399 390 399 10,000
1999/12/06 387 395 387 395 7,000
1999/12/03 397 397 386 386 5,000
1999/12/02 396 396 390 395 3,000
1999/12/01 399 399 391 396 6,000
1999/11/30 390 400 383 400 11,000
1999/11/29 387 405 387 390 31,000
1999/11/26 375 376 374 376 19,000
1999/11/25 375 375 370 375 17,000
1999/11/24 377 377 377 377 2,000
1999/11/22 382 382 377 377 2,000
1999/11/19 400 400 382 382 9,000
1999/11/18 380 382 380 382 6,000
1999/11/17 351 355 351 355 4,000
1999/11/16 354 357 350 351 15,000
1999/11/15 357 357 354 354 12,000
1999/11/12 360 360 357 357 16,000
1999/11/11 390 390 375 375 16,000
1999/11/10 390 390 390 390 2,000
1999/11/09 390 390 390 390 7,000
1999/11/08 400 400 390 390 12,000
1999/11/05 394 394 390 392 10,000
1999/11/04 400 400 390 392 15,000
1999/11/02 400 400 399 400 15,000
1999/11/01 404 404 400 400 7,000
1999/10/29 401 404 401 404 6,000
1999/10/28 405 410 401 410 3,000
1999/10/27 410 410 410 410 2,000
1999/10/26 419 420 419 420 3,000
1999/10/25 410 410 410 410 2,000
1999/10/22 400 400 400 400 2,000
1999/10/21 411 411 400 400 6,000
1999/10/20 414 414 400 410 9,000
1999/10/19 423 423 410 410 5,000
1999/10/18 420 420 420 420 4,000
1999/10/15 420 420 420 420 4,000
1999/10/13 429 429 420 420 3,000
1999/10/12 430 430 429 429 17,000
1999/10/08 431 431 428 429 8,000
1999/10/07 431 431 430 431 15,000
1999/10/06 430 431 430 431 7,000
1999/10/05 431 431 431 431 3,000
1999/10/04 440 440 427 427 4,000
1999/10/01 437 442 428 428 9,000
1999/09/30 427 432 427 432 2,000
1999/09/29 427 427 427 427 1,000
1999/09/28 425 425 425 425 5,000
1999/09/27 440 442 439 442 8,000
1999/09/24 443 443 442 442 7,000
1999/09/22 437 442 436 441 12,000
1999/09/21 450 450 431 432 26,000
1999/09/20 450 450 440 450 31,000
1999/09/17 447 450 447 450 6,000
1999/09/16 443 443 443 443 5,000
1999/09/14 430 443 430 443 7,000
1999/09/13 443 443 443 443 7,000
1999/09/09 443 443 443 443 3,000
1999/09/08 450 450 405 405 20,000
1999/09/07 450 455 450 455 13,000
1999/09/06 463 463 450 450 7,000
1999/09/03 470 470 466 466 18,000
1999/09/02 481 481 480 480 2,000
1999/09/01 471 481 471 481 7,000
1999/08/31 487 487 472 477 8,000
1999/08/30 490 490 472 472 6,000
1999/08/27 471 471 471 471 10,000
1999/08/26 490 490 490 490 2,000
1999/08/25 479 479 479 479 1,000
1999/08/24 475 480 475 480 15,000
1999/08/23 471 476 471 475 4,000
1999/08/20 497 497 496 496 3,000
1999/08/18 486 486 486 486 3,000
1999/08/17 485 486 485 485 16,000
1999/08/16 490 490 485 485 11,000
1999/08/12 490 490 490 490 2,000
1999/08/11 486 490 486 490 3,000
1999/08/10 500 500 500 500 7,000
1999/08/09 500 500 500 500 11,000
1999/08/06 500 500 500 500 1,000
1999/08/05 500 500 500 500 2,000
1999/08/04 507 507 505 507 11,000
1999/08/03 500 507 500 507 7,000
1999/08/02 509 509 485 485 22,000
1999/07/30 510 510 510 510 4,000
1999/07/29 514 515 513 515 5,000
1999/07/28 511 515 511 515 7,000
1999/07/27 511 511 511 511 7,000
1999/07/26 511 521 511 511 31,000
1999/07/23 520 520 510 511 8,000
1999/07/22 531 531 521 521 4,000
1999/07/21 533 533 526 526 6,000
1999/07/19 533 533 533 533 4,000
1999/07/16 534 534 533 533 9,000
1999/07/15 534 534 533 534 14,000
1999/07/14 545 545 533 533 16,000
1999/07/13 559 559 545 545 13,000
1999/07/12 545 550 545 550 12,000
1999/07/09 548 548 545 545 7,000
1999/07/08 557 560 557 560 8,000
1999/07/07 541 557 541 557 18,000
1999/07/06 520 540 520 540 18,000
1999/07/05 580 580 579 579 3,000
1999/07/02 552 582 552 582 14,000
1999/07/01 583 583 580 582 9,000
1999/06/30 578 583 578 583 18,000
1999/06/29 561 570 561 570 9,000
1999/06/28 560 560 560 560 3,000
1999/06/25 560 560 540 540 9,000
1999/06/24 560 579 560 579 23,000
1999/06/23 550 560 550 560 11,000
1999/06/22 540 550 539 550 25,000
1999/06/21 539 539 539 539 5,000
1999/06/18 545 545 540 540 21,000
1999/06/17 540 540 540 540 5,000
1999/06/16 540 550 540 550 7,000
1999/06/15 530 548 530 548 3,000
1999/06/11 525 550 525 550 8,000
1999/06/10 521 525 520 525 7,000
1999/06/09 521 521 521 521 1,000
1999/06/08 520 520 520 520 4,000
1999/06/07 519 520 519 520 4,000
1999/06/04 510 520 510 520 8,000
1999/06/03 510 510 509 509 7,000
1999/06/01 520 520 510 510 11,000
1999/05/31 518 521 518 520 17,000
1999/05/28 521 521 521 521 1,000
1999/05/26 525 530 525 525 16,000
1999/05/25 518 526 510 526 7,000
1999/05/24 516 520 516 519 8,000
1999/05/21 511 520 510 510 6,000
1999/05/20 509 511 509 511 4,000
1999/05/19 510 549 510 549 5,000
1999/05/18 580 580 565 580 12,000
1999/05/17 584 585 570 580 11,000
1999/05/14 585 590 585 590 10,000
1999/05/13 585 585 580 585 10,000
1999/05/12 580 585 580 584 24,000
1999/05/11 585 585 580 585 22,000
1999/05/10 581 585 579 585 10,000
1999/05/07 582 582 580 580 11,000
1999/05/06 541 575 536 575 86,000
1999/04/30 549 549 535 549 8,000
1999/04/28 539 543 539 543 2,000
1999/04/27 535 549 535 549 6,000
1999/04/26 528 540 528 531 8,000
1999/04/23 525 526 525 526 13,000
1999/04/22 520 525 520 525 6,000
1999/04/21 535 535 520 520 10,000
1999/04/20 535 540 531 540 12,000
1999/04/19 525 540 525 535 7,000
1999/04/16 530 535 530 535 13,000
1999/04/15 543 543 520 526 17,000
1999/04/14 555 555 545 545 2,000
1999/04/13 574 574 560 560 11,000
1999/04/12 559 578 559 560 24,000
1999/04/09 531 549 531 549 10,000
1999/04/08 520 523 520 520 25,000
1999/04/07 520 520 515 516 11,000
1999/04/06 510 515 506 515 16,000
1999/04/05 497 500 495 500 16,000
1999/04/02 482 497 482 497 4,000
1999/04/01 481 499 480 499 19,000
1999/03/31 503 505 490 490 15,000
1999/03/30 505 507 503 503 15,000
1999/03/29 503 508 503 503 8,000
1999/03/26 504 504 500 500 4,000
1999/03/25 495 505 495 505 20,000
1999/03/24 490 495 490 494 6,000
1999/03/23 487 490 486 486 6,000
1999/03/19 485 485 480 480 6,000
1999/03/18 465 480 465 480 12,000
1999/03/17 470 480 470 480 19,000
1999/03/16 469 470 465 470 6,000
1999/03/15 465 469 465 469 11,000
1999/03/12 464 465 464 464 5,000
1999/03/11 465 465 455 464 39,000
1999/03/10 465 465 455 460 9,000
1999/03/09 460 460 455 455 9,000
1999/03/08 458 458 458 458 7,000
1999/03/05 433 448 431 448 12,000
1999/03/04 440 440 431 438 13,000
1999/03/02 435 435 435 435 1,000
1999/03/01 450 450 447 447 15,000
1999/02/26 450 450 450 450 7,000
1999/02/25 447 447 447 447 2,000
1999/02/24 445 448 445 448 2,000
1999/02/23 440 440 440 440 1,000
1999/02/22 432 432 431 431 10,000
1999/02/19 421 430 421 430 6,000
1999/02/18 417 420 416 420 17,000
1999/02/17 411 416 411 416 6,000
1999/02/16 412 415 412 415 5,000
1999/02/08 411 411 409 409 2,000
1999/02/05 406 408 406 408 22,000
1999/02/04 411 411 406 406 16,000
1999/02/03 406 406 406 406 2,000
1999/02/01 401 405 401 405 2,000
1999/01/29 400 401 400 401 23,000
1999/01/28 403 405 403 403 10,000
1999/01/27 402 402 401 401 2,000
1999/01/26 401 401 401 401 3,000
1999/01/25 401 401 401 401 1,000
1999/01/22 400 400 400 400 7,000
1999/01/21 402 402 400 401 22,000
1999/01/20 414 414 414 414 1,000
1999/01/19 415 415 414 414 2,000
1999/01/18 402 402 402 402 4,000
1999/01/14 401 401 400 400 6,000
1999/01/13 405 410 405 409 10,000
1999/01/11 405 405 405 405 1,000
1999/01/08 411 411 407 407 5,000
1999/01/07 412 412 411 411 9,000
1999/01/04 412 412 411 412 6,000

このページの先頭へ