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

サニーサイドアップグループ(2180)の株価時系列情報

サニーサイドアップグループ(2180)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
2015/12/30 1,210 1,214 1,206 1,214 4,000
2015/12/29 1,190 1,210 1,190 1,201 4,200
2015/12/28 1,173 1,197 1,173 1,189 2,300
2015/12/25 1,185 1,189 1,163 1,173 4,900
2015/12/24 1,170 1,194 1,160 1,185 13,000
2015/12/22 1,141 1,160 1,140 1,151 4,600
2015/12/21 1,158 1,158 1,137 1,141 2,300
2015/12/18 1,173 1,209 1,139 1,158 35,600
2015/12/17 1,195 1,203 1,195 1,203 400
2015/12/16 1,200 1,230 1,188 1,195 2,800
2015/12/15 1,240 1,240 1,190 1,195 5,000
2015/12/14 1,209 1,214 1,167 1,214 3,200
2015/12/11 1,223 1,251 1,223 1,239 2,100
2015/12/10 1,225 1,243 1,225 1,243 2,000
2015/12/09 1,250 1,250 1,229 1,238 3,000
2015/12/08 1,268 1,268 1,250 1,254 1,800
2015/12/07 1,256 1,275 1,250 1,271 2,400
2015/12/04 1,255 1,260 1,240 1,251 3,300
2015/12/03 1,265 1,272 1,261 1,270 3,000
2015/12/02 1,278 1,302 1,278 1,278 5,200
2015/12/01 1,240 1,307 1,239 1,307 9,000
2015/11/30 1,239 1,256 1,239 1,256 1,600
2015/11/27 1,261 1,261 1,238 1,259 2,200
2015/11/26 1,210 1,250 1,208 1,234 3,700
2015/11/25 1,210 1,222 1,205 1,219 3,700
2015/11/24 1,240 1,250 1,221 1,221 7,200
2015/11/20 1,273 1,280 1,233 1,240 3,800
2015/11/19 1,250 1,279 1,250 1,252 5,200
2015/11/18 1,280 1,280 1,240 1,280 5,300
2015/11/17 1,320 1,349 1,285 1,300 28,000
2015/11/16 1,170 1,364 1,170 1,350 73,400
2015/11/13 1,165 1,190 1,115 1,190 20,100
2015/11/12 1,206 1,206 1,160 1,165 19,100
2015/11/11 1,224 1,235 1,168 1,200 23,000
2015/11/10 1,230 1,291 1,165 1,230 148,000
2015/11/09 1,096 1,096 1,096 1,096 4,800
2015/11/06 946 946 945 946 1,000
2015/11/05 940 950 931 944 900
2015/11/04 938 949 937 944 3,200
2015/11/02 968 968 968 968 200
2015/10/30 945 956 941 941 5,000
2015/10/29 975 975 975 975 1,200
2015/10/28 976 976 976 976 400
2015/10/27 975 976 975 976 200
2015/10/26 958 999 943 961 5,200
2015/10/23 935 958 935 958 1,200
2015/10/22 959 959 950 950 300
2015/10/21 965 965 958 959 1,200
2015/10/20 968 968 953 965 700
2015/10/19 968 968 968 968 100
2015/10/16 958 958 955 955 300
2015/10/15 953 968 953 968 300
2015/10/14 952 954 952 954 300
2015/10/13 971 971 955 958 1,100
2015/10/09 946 971 942 971 500
2015/10/08 955 955 945 955 1,600
2015/10/07 973 973 960 960 400
2015/10/06 959 960 958 958 1,200
2015/10/05 959 967 959 967 500
2015/10/02 950 974 950 974 500
2015/10/01 974 974 920 965 1,100
2015/09/30 975 975 951 964 400
2015/09/28 975 975 975 975 600
2015/09/25 978 1,000 933 975 7,500
2015/09/24 967 967 967 967 200
2015/09/18 929 965 929 965 2,000
2015/09/17 926 951 926 951 700
2015/09/16 923 967 918 967 1,600
2015/09/15 909 978 909 947 5,000
2015/09/14 900 909 900 900 1,200
2015/09/11 915 918 901 909 900
2015/09/10 922 930 922 930 400
2015/09/09 945 948 912 936 2,400
2015/09/08 900 900 900 900 100
2015/09/07 887 910 860 895 2,200
2015/09/04 905 905 900 902 1,800
2015/09/03 950 950 920 920 600
2015/09/02 920 955 905 955 500
2015/09/01 925 925 920 920 200
2015/08/31 974 974 930 930 300
2015/08/28 916 945 916 944 800
2015/08/27 880 915 880 901 1,800
2015/08/26 860 900 860 880 2,000
2015/08/25 817 888 794 845 13,600
2015/08/24 930 932 863 877 8,700
2015/08/21 981 981 951 959 5,400
2015/08/20 1,000 1,030 981 981 4,900
2015/08/19 1,026 1,047 993 993 15,400
2015/08/18 988 991 982 983 500
2015/08/17 990 990 990 990 300
2015/08/14 970 988 970 988 1,800
2015/08/13 960 974 960 974 600
2015/08/12 970 979 960 960 2,000
2015/08/11 971 975 970 971 3,900
2015/08/10 977 977 974 974 1,600
2015/08/07 985 985 979 979 800
2015/08/06 986 986 986 986 200
2015/08/05 990 990 988 988 300
2015/08/04 989 989 988 988 400
2015/08/03 1,000 1,004 999 1,004 1,400
2015/07/31 1,000 1,000 986 1,000 1,300
2015/07/30 989 990 987 987 1,400
2015/07/29 989 989 989 989 100
2015/07/28 982 982 982 982 600
2015/07/27 989 996 981 981 600
2015/07/24 990 990 980 980 600
2015/07/23 991 991 980 980 500
2015/07/22 970 991 969 991 1,300
2015/07/21 977 977 976 977 600
2015/07/17 992 992 971 977 700
2015/07/16 977 992 977 992 600
2015/07/15 995 995 965 977 3,000
2015/07/14 980 995 970 995 3,000
2015/07/13 945 976 945 975 800
2015/07/10 961 977 931 946 4,300
2015/07/09 935 979 930 976 5,400
2015/07/08 1,027 1,050 980 980 8,700
2015/07/07 1,011 1,027 1,011 1,027 4,700
2015/07/06 1,015 1,020 998 998 5,100
2015/07/03 996 1,013 995 1,013 700
2015/07/02 1,010 1,010 995 996 1,600
2015/07/01 1,000 1,005 994 1,005 2,100
2015/06/30 990 1,010 990 1,010 3,700
2015/06/29 1,003 1,016 1,000 1,010 5,000
2015/06/26 1,020 1,043 1,020 1,033 14,800
2015/06/25 1,090 1,095 1,085 1,093 9,600
2015/06/24 1,077 1,090 1,077 1,085 9,000
2015/06/23 1,066 1,078 1,060 1,078 7,900
2015/06/22 1,070 1,074 1,060 1,064 3,600
2015/06/19 1,065 1,066 1,042 1,052 5,400
2015/06/18 1,078 1,080 1,065 1,065 3,700
2015/06/17 1,086 1,090 1,078 1,078 4,900
2015/06/16 1,090 1,098 1,086 1,088 1,400
2015/06/15 1,099 1,103 1,085 1,099 11,800
2015/06/12 1,066 1,100 1,065 1,099 13,500
2015/06/11 1,045 1,050 1,040 1,050 5,700
2015/06/10 1,042 1,076 1,042 1,050 11,800
2015/06/09 1,070 1,077 1,035 1,037 10,000
2015/06/08 1,037 1,079 1,037 1,068 19,200
2015/06/05 1,020 1,046 1,015 1,032 14,900
2015/06/04 1,011 1,019 1,010 1,017 6,100
2015/06/03 1,000 1,010 996 1,010 8,300
2015/06/02 992 1,000 992 1,000 2,600
2015/06/01 990 1,000 990 991 5,000
2015/05/29 999 999 990 993 5,000
2015/05/28 1,001 1,001 996 996 3,300
2015/05/27 998 1,000 998 999 2,600
2015/05/26 995 997 993 996 2,700
2015/05/25 998 1,000 990 999 6,700
2015/05/22 995 997 995 996 3,400
2015/05/21 995 995 995 995 600
2015/05/20 998 998 994 995 3,100
2015/05/19 997 997 989 990 1,600
2015/05/18 991 994 990 992 1,000
2015/05/15 990 997 989 990 1,400
2015/05/14 995 995 990 990 2,000
2015/05/13 991 995 988 989 5,400
2015/05/12 980 1,005 980 1,000 5,700
2015/05/11 984 984 977 977 3,200
2015/05/08 970 980 970 980 2,700
2015/05/07 970 974 970 971 1,000
2015/05/01 975 975 970 970 3,300
2015/04/30 973 975 970 970 2,400
2015/04/28 975 975 970 973 2,600
2015/04/27 970 977 970 972 2,600
2015/04/24 969 970 967 968 1,500
2015/04/23 976 976 967 967 2,000
2015/04/22 972 975 960 966 3,900
2015/04/21 971 985 969 977 3,000
2015/04/20 1,000 1,002 970 976 11,100
2015/04/17 956 965 955 960 5,900
2015/04/16 967 979 953 953 4,300
2015/04/15 977 977 967 967 2,900
2015/04/14 985 985 964 976 4,800
2015/04/13 994 995 950 981 12,700
2015/04/10 1,010 1,012 965 980 21,100
2015/04/09 1,158 1,311 982 1,010 249,200
2015/04/08 918 1,068 918 1,068 11,300
2015/04/07 920 925 918 918 1,100
2015/04/06 916 917 911 914 3,900
2015/04/03 920 921 914 917 3,500
2015/04/02 914 920 914 920 1,800
2015/04/01 920 920 914 914 2,800
2015/03/31 912 914 912 914 3,000
2015/03/30 906 907 905 905 4,100
2015/03/27 903 911 903 906 2,000
2015/03/26 903 906 901 905 1,600
2015/03/25 914 914 902 902 1,500
2015/03/24 909 914 906 914 1,600
2015/03/23 910 917 910 910 3,700
2015/03/20 915 915 913 913 700
2015/03/19 915 915 915 915 100
2015/03/18 920 921 915 915 1,500
2015/03/17 915 918 915 918 1,200
2015/03/16 916 919 910 916 1,400
2015/03/13 934 934 907 907 3,500
2015/03/12 921 930 921 925 1,900
2015/03/11 921 921 921 921 300
2015/03/10 927 927 922 922 300
2015/03/09 915 927 915 927 400
2015/03/06 927 936 913 914 3,900
2015/03/05 931 932 926 926 1,800
2015/03/04 938 938 931 931 800
2015/03/03 941 941 933 938 1,800
2015/03/02 944 958 924 940 8,600
2015/02/27 912 918 911 914 2,600
2015/02/26 910 911 907 907 1,100
2015/02/25 905 905 905 905 3,600
2015/02/24 905 908 905 906 1,700
2015/02/23 902 904 902 904 1,000
2015/02/20 907 907 902 902 700
2015/02/19 907 908 900 908 700
2015/02/18 897 898 897 898 600
2015/02/17 902 905 898 898 1,700
2015/02/16 900 904 900 904 600
2015/02/13 900 906 893 906 4,200
2015/02/12 909 914 905 913 2,100
2015/02/10 905 910 905 907 600
2015/02/09 908 910 905 905 800
2015/02/06 895 902 895 902 1,300
2015/02/05 891 900 891 891 700
2015/02/04 897 899 891 891 400
2015/02/03 891 897 891 897 200
2015/02/02 895 895 890 890 800
2015/01/30 897 897 893 897 700
2015/01/29 901 901 893 893 1,100
2015/01/28 886 892 886 892 1,100
2015/01/27 891 900 890 890 1,100
2015/01/26 890 890 890 890 200
2015/01/23 878 885 878 885 3,000
2015/01/22 880 899 880 890 3,600
2015/01/21 896 896 894 894 500
2015/01/20 896 896 896 896 100
2015/01/19 890 896 890 896 800
2015/01/16 896 896 891 896 1,000
2015/01/15 900 900 895 896 1,100
2015/01/14 899 900 896 896 1,500
2015/01/13 895 902 895 899 2,000
2015/01/09 900 904 894 895 3,800
2015/01/08 900 904 891 900 900
2015/01/07 888 900 888 900 500
2015/01/06 900 900 900 900 300
2015/01/05 900 900 900 900 100

このページの先頭へ