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
2004/12/30 430 432 426 430 15,000
2004/12/29 423 430 423 430 19,000
2004/12/28 424 427 420 425 21,000
2004/12/27 424 425 420 424 29,000
2004/12/24 421 423 421 423 14,000
2004/12/22 420 425 420 424 13,000
2004/12/21 416 420 411 420 16,000
2004/12/20 428 428 417 417 27,000
2004/12/17 415 420 415 420 8,000
2004/12/16 420 420 419 420 11,000
2004/12/15 423 423 417 423 20,000
2004/12/14 438 438 425 425 20,000
2004/12/13 425 438 425 435 60,000
2004/12/10 412 420 412 420 48,000
2004/12/09 397 413 392 410 74,000
2004/12/08 391 392 391 391 4,000
2004/12/07 383 393 382 393 29,000
2004/12/06 391 391 385 385 12,000
2004/12/03 384 395 384 395 10,000
2004/12/02 387 390 386 386 14,000
2004/12/01 387 387 382 387 4,000
2004/11/30 385 389 384 387 16,000
2004/11/29 388 393 383 383 26,000
2004/11/26 397 397 389 389 21,000
2004/11/25 393 394 389 394 12,000
2004/11/24 391 394 391 391 21,000
2004/11/22 396 396 385 388 20,000
2004/11/19 385 392 385 392 24,000
2004/11/18 391 397 390 390 29,000
2004/11/17 388 391 382 391 39,000
2004/11/16 391 399 388 393 44,000
2004/11/15 405 405 399 399 10,000
2004/11/12 407 408 390 399 52,000
2004/11/11 419 419 408 418 20,000
2004/11/10 419 419 419 419 2,000
2004/11/09 413 423 413 419 16,000
2004/11/08 418 418 416 416 4,000
2004/11/05 418 423 415 423 14,000
2004/11/04 427 432 416 432 16,000
2004/11/02 431 431 426 426 3,000
2004/11/01 428 428 426 426 8,000
2004/10/29 429 436 429 436 5,000
2004/10/28 434 434 434 434 1,000
2004/10/27 429 434 429 434 3,000
2004/10/26 438 438 430 438 9,000
2004/10/25 437 438 437 438 5,000
2004/10/22 435 441 426 440 20,000
2004/10/21 439 440 432 440 10,000
2004/10/20 446 446 444 444 3,000
2004/10/19 443 444 431 444 40,000
2004/10/18 443 443 443 443 2,000
2004/10/15 435 443 432 443 9,000
2004/10/14 444 444 435 440 3,000
2004/10/13 433 445 433 445 11,000
2004/10/12 434 447 434 447 12,000
2004/10/08 437 447 437 447 22,000
2004/10/07 431 438 430 438 6,000
2004/10/06 427 429 427 429 2,000
2004/10/05 424 427 421 427 5,000
2004/10/04 439 439 424 429 22,000
2004/10/01 429 440 429 440 3,000
2004/09/30 417 448 417 448 24,000
2004/09/29 427 430 415 426 35,000
2004/09/28 426 427 413 427 35,000
2004/09/27 440 440 430 435 6,000
2004/09/24 433 443 426 443 29,000
2004/09/22 435 436 421 430 14,000
2004/09/21 438 438 435 435 10,000
2004/09/17 431 436 431 436 21,000
2004/09/16 435 437 430 437 39,000
2004/09/15 450 450 435 442 22,000
2004/09/14 450 458 449 452 51,000
2004/09/13 450 455 446 450 84,000
2004/09/10 434 455 434 448 113,000
2004/09/09 399 413 395 406 38,000
2004/09/08 397 397 393 394 23,000
2004/09/07 393 395 391 392 46,000
2004/09/06 395 406 390 391 44,000
2004/09/03 401 401 390 391 60,000
2004/09/02 416 423 395 400 36,000
2004/09/01 423 424 414 414 18,000
2004/08/31 435 437 428 428 14,000
2004/08/30 442 442 435 435 8,000
2004/08/27 443 443 436 438 4,000
2004/08/26 460 460 450 450 5,000
2004/08/25 450 458 450 458 2,000
2004/08/24 455 455 450 450 6,000
2004/08/23 454 454 454 454 1,000
2004/08/20 454 454 454 454 2,000
2004/08/18 455 460 455 455 9,000
2004/08/17 464 464 456 460 17,000
2004/08/16 460 460 455 460 9,000
2004/08/13 444 455 443 455 147,000
2004/08/12 435 445 430 445 25,000
2004/08/11 436 436 435 435 3,000
2004/08/10 440 440 435 435 5,000
2004/08/06 447 447 447 447 1,000
2004/08/05 447 447 447 447 1,000
2004/08/04 449 449 449 449 1,000
2004/08/03 450 450 450 450 4,000
2004/07/30 443 445 443 445 2,000
2004/07/29 445 445 444 444 7,000
2004/07/28 450 450 445 445 6,000
2004/07/27 448 448 431 431 8,000
2004/07/26 444 446 444 444 15,000
2004/07/23 441 441 440 440 7,000
2004/07/22 458 458 440 445 8,000
2004/07/21 458 458 458 458 1,000
2004/07/20 464 464 459 459 4,000
2004/07/16 465 465 465 465 1,000
2004/07/15 470 475 460 460 18,000
2004/07/14 445 470 445 470 8,000
2004/07/13 439 450 439 450 7,000
2004/07/12 430 430 430 430 1,000
2004/07/09 429 430 429 429 12,000
2004/07/08 420 430 420 429 5,000
2004/07/07 429 429 420 420 7,000
2004/07/06 435 435 430 430 3,000
2004/07/05 434 435 434 435 3,000
2004/07/02 432 432 428 430 11,000
2004/07/01 426 430 426 430 10,000
2004/06/30 425 429 420 429 34,000
2004/06/29 427 427 422 422 5,000
2004/06/28 420 425 420 425 5,000
2004/06/25 415 420 415 420 14,000
2004/06/24 410 420 409 420 36,000
2004/06/23 424 425 420 420 23,000
2004/06/22 436 436 430 430 11,000
2004/06/21 444 444 444 444 5,000
2004/06/18 450 450 445 445 6,000
2004/06/17 450 450 450 450 4,000
2004/06/16 464 464 448 451 12,000
2004/06/15 465 465 460 465 3,000
2004/06/14 469 469 460 460 8,000
2004/06/11 462 470 461 465 7,000
2004/06/10 465 465 460 460 8,000
2004/06/09 465 467 465 467 4,000
2004/06/08 470 470 465 467 4,000
2004/06/07 470 470 470 470 1,000
2004/06/03 465 465 465 465 1,000
2004/06/02 470 470 465 465 2,000
2004/06/01 466 466 464 465 18,000
2004/05/31 466 466 465 465 5,000
2004/05/28 484 484 480 480 3,000
2004/05/27 486 486 486 486 2,000
2004/05/26 485 485 480 483 3,000
2004/05/25 473 473 473 473 1,000
2004/05/24 465 465 465 465 1,000
2004/05/21 465 465 462 462 3,000
2004/05/20 450 460 450 460 6,000
2004/05/19 454 470 450 470 8,000
2004/05/18 463 463 452 452 7,000
2004/05/17 482 482 463 463 9,000
2004/05/14 500 500 486 486 9,000
2004/05/13 500 500 500 500 8,000
2004/05/12 495 500 489 499 6,000
2004/05/11 500 500 485 497 17,000
2004/05/10 498 501 498 500 35,000
2004/05/07 540 543 530 533 41,000
2004/05/06 526 545 525 533 37,000
2004/04/30 518 520 515 520 36,000
2004/04/28 510 516 508 510 17,000
2004/04/27 506 508 506 507 18,000
2004/04/26 516 516 508 508 15,000
2004/04/23 511 519 511 515 55,000
2004/04/22 515 515 504 510 23,000
2004/04/21 510 518 510 511 4,000
2004/04/20 516 519 516 519 24,000
2004/04/19 517 518 513 516 31,000
2004/04/16 523 525 517 517 20,000
2004/04/15 528 538 519 520 59,000
2004/04/14 522 528 520 525 37,000
2004/04/13 500 510 500 505 41,000
2004/04/12 493 493 486 486 19,000
2004/04/09 494 494 485 485 25,000
2004/04/08 499 499 498 499 13,000
2004/04/07 496 500 486 500 18,000
2004/04/06 499 505 499 499 7,000
2004/04/05 509 509 501 505 21,000
2004/04/02 508 510 500 509 31,000
2004/04/01 512 512 508 508 36,000
2004/03/31 508 512 508 510 37,000
2004/03/30 518 518 508 511 34,000
2004/03/29 495 508 486 508 29,000
2004/03/26 493 499 486 495 35,000
2004/03/25 498 501 492 500 25,000
2004/03/24 510 510 485 507 60,000
2004/03/23 519 519 497 510 58,000
2004/03/22 509 533 505 519 146,000
2004/03/19 450 468 445 468 135,000
2004/03/18 440 448 438 438 41,000
2004/03/17 436 443 436 440 34,000
2004/03/16 448 448 435 445 8,000
2004/03/15 422 440 421 440 70,000
2004/03/12 413 425 413 417 8,000
2004/03/11 416 420 405 420 15,000
2004/03/10 430 430 416 421 23,000
2004/03/09 440 440 430 440 4,000
2004/03/08 436 450 436 440 8,000
2004/03/05 439 440 435 436 13,000
2004/03/04 436 438 436 436 7,000
2004/03/03 446 446 437 437 7,000
2004/03/02 458 458 450 450 16,000
2004/03/01 446 460 446 452 35,000
2004/02/27 430 446 430 436 38,000
2004/02/26 435 435 421 435 25,000
2004/02/25 455 468 450 450 35,000
2004/02/24 427 458 426 454 81,000
2004/02/23 425 426 418 426 45,000
2004/02/20 426 428 418 425 50,000
2004/02/19 415 428 395 428 70,000
2004/02/18 390 450 390 422 199,000
2004/02/17 376 390 376 390 89,000
2004/02/16 356 378 356 375 74,000
2004/02/13 347 353 346 353 43,000
2004/02/12 336 348 336 347 13,000
2004/02/10 336 336 335 335 2,000
2004/02/09 349 349 335 335 12,000
2004/02/06 330 342 330 342 4,000
2004/02/05 330 330 326 326 3,000
2004/02/04 328 331 328 330 19,000
2004/02/03 330 330 329 330 49,000
2004/02/02 338 339 331 331 22,000
2004/01/30 340 340 339 339 25,000
2004/01/29 344 350 340 345 57,000
2004/01/28 339 345 335 345 16,000
2004/01/27 349 349 345 345 13,000
2004/01/26 349 350 343 343 31,000
2004/01/23 336 340 336 340 11,000
2004/01/22 340 340 326 326 13,000
2004/01/21 340 350 340 340 14,000
2004/01/20 330 330 330 330 11,000
2004/01/19 314 325 314 325 14,000
2004/01/16 305 310 305 310 7,000
2004/01/15 308 308 305 305 6,000
2004/01/14 306 306 306 306 1,000
2004/01/13 308 308 308 308 2,000
2004/01/09 306 309 306 309 3,000
2004/01/08 302 308 301 306 21,000
2004/01/07 298 300 298 300 11,000
2004/01/06 309 309 296 300 5,000
2004/01/05 296 296 296 296 5,000

このページの先頭へ