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
2019/12/30 1,111 1,151 1,074 1,148 105,000
2019/12/27 1,094 1,115 1,087 1,095 55,700
2019/12/26 1,079 1,098 1,079 1,095 36,100
2019/12/25 1,076 1,111 1,076 1,077 58,100
2019/12/24 1,084 1,094 1,073 1,088 46,400
2019/12/23 1,107 1,107 1,066 1,076 45,100
2019/12/20 1,082 1,109 1,054 1,108 69,200
2019/12/19 1,050 1,084 1,035 1,081 97,900
2019/12/18 1,050 1,068 1,027 1,031 63,900
2019/12/17 1,037 1,044 1,018 1,036 49,100
2019/12/16 1,033 1,040 1,010 1,021 75,500
2019/12/13 1,077 1,079 1,040 1,042 74,400
2019/12/12 1,077 1,091 1,064 1,069 29,300
2019/12/11 1,102 1,110 1,068 1,076 55,800
2019/12/10 1,103 1,127 1,088 1,102 56,500
2019/12/09 1,135 1,145 1,101 1,101 63,400
2019/12/06 1,138 1,138 1,114 1,130 68,000
2019/12/05 1,158 1,166 1,112 1,125 98,000
2019/12/04 1,150 1,216 1,145 1,158 162,200
2019/12/03 1,126 1,179 1,122 1,173 174,700
2019/12/02 1,137 1,142 1,122 1,138 52,000
2019/11/29 1,115 1,137 1,105 1,131 74,800
2019/11/28 1,129 1,141 1,104 1,121 93,100
2019/11/27 1,127 1,136 1,100 1,129 110,800
2019/11/26 1,100 1,134 1,091 1,127 133,500
2019/11/25 1,085 1,113 1,082 1,100 83,200
2019/11/22 1,067 1,098 1,066 1,085 48,300
2019/11/21 1,069 1,089 1,051 1,067 85,700
2019/11/20 1,090 1,096 1,035 1,059 188,100
2019/11/19 1,145 1,149 1,095 1,100 141,100
2019/11/18 1,097 1,142 1,084 1,138 168,000
2019/11/15 1,056 1,104 1,056 1,097 75,200
2019/11/14 1,099 1,113 1,059 1,079 113,400
2019/11/13 1,099 1,143 1,077 1,103 266,800
2019/11/12 1,185 1,185 1,069 1,100 934,300
2019/11/11 974 1,005 973 1,005 102,100
2019/11/08 965 970 961 962 36,400
2019/11/07 970 976 965 965 13,800
2019/11/06 971 972 958 971 25,800
2019/11/05 980 982 965 972 36,000
2019/11/01 984 987 975 980 31,500
2019/10/31 965 987 965 985 45,100
2019/10/30 957 972 943 972 68,500
2019/10/29 972 979 955 957 41,200
2019/10/28 980 980 959 977 34,800
2019/10/25 980 991 969 984 63,400
2019/10/24 993 1,001 973 975 36,700
2019/10/23 988 1,004 981 997 56,500
2019/10/21 970 991 970 983 31,700
2019/10/18 972 987 965 978 49,100
2019/10/17 946 977 933 972 70,100
2019/10/16 992 998 942 947 65,200
2019/10/15 975 993 970 981 46,000
2019/10/11 975 986 959 975 57,900
2019/10/10 991 991 959 970 73,500
2019/10/09 940 1,004 933 1,002 122,500
2019/10/08 948 962 939 946 50,100
2019/10/07 969 983 946 948 44,000
2019/10/04 946 975 922 960 93,700
2019/10/03 992 1,029 956 956 212,700
2019/10/02 905 1,057 899 1,004 872,300
2019/10/01 900 907 896 907 30,100
2019/09/30 912 914 890 906 61,300
2019/09/27 929 940 905 918 46,000
2019/09/26 931 944 916 922 42,800
2019/09/25 978 978 919 922 84,000
2019/09/24 943 988 942 985 54,800
2019/09/20 933 947 927 943 51,300
2019/09/19 906 936 906 932 56,500
2019/09/18 918 918 902 906 21,300
2019/09/17 919 919 905 912 15,600
2019/09/13 924 934 910 916 33,800
2019/09/12 906 925 901 919 45,700
2019/09/11 931 931 895 907 94,800
2019/09/10 969 969 935 935 34,800
2019/09/09 975 975 953 969 20,300
2019/09/06 969 979 960 972 26,200
2019/09/05 956 971 956 965 26,600
2019/09/04 964 966 945 956 35,100
2019/09/03 955 968 937 965 27,400
2019/09/02 959 974 951 951 28,300
2019/08/30 948 967 938 953 52,700
2019/08/29 934 949 908 949 41,400
2019/08/28 959 969 934 934 40,800
2019/08/27 964 977 959 962 22,100
2019/08/26 980 980 953 961 84,600
2019/08/23 992 1,012 990 1,001 39,800
2019/08/22 1,000 1,003 990 990 43,500
2019/08/21 1,012 1,012 996 998 25,600
2019/08/20 1,020 1,030 1,007 1,008 28,000
2019/08/19 1,019 1,032 1,001 1,010 37,600
2019/08/16 1,007 1,031 1,002 1,010 31,900
2019/08/15 1,012 1,033 986 1,007 120,100
2019/08/14 1,085 1,087 1,032 1,040 65,100
2019/08/13 1,015 1,110 983 1,086 272,500
2019/08/09 1,055 1,090 1,031 1,045 132,100
2019/08/08 1,025 1,040 1,012 1,040 30,600
2019/08/07 1,042 1,043 1,012 1,012 22,700
2019/08/06 1,012 1,040 990 1,031 43,100
2019/08/05 1,073 1,077 1,013 1,037 64,400
2019/08/02 1,075 1,083 1,040 1,055 76,700
2019/08/01 1,071 1,085 1,055 1,080 62,800
2019/07/31 1,046 1,082 1,042 1,080 72,200
2019/07/30 1,055 1,064 1,033 1,053 83,500
2019/07/29 1,025 1,051 1,020 1,048 84,800
2019/07/26 991 1,015 989 1,014 46,200
2019/07/25 991 1,003 989 991 26,300
2019/07/24 988 992 978 985 37,700
2019/07/23 985 997 982 982 39,000
2019/07/22 1,006 1,008 982 982 31,600
2019/07/19 1,000 1,015 990 1,003 50,900
2019/07/18 1,004 1,010 986 998 52,200
2019/07/17 1,001 1,014 996 1,004 22,800
2019/07/16 1,010 1,037 977 1,005 79,700
2019/07/12 1,037 1,049 1,015 1,015 35,700
2019/07/11 1,031 1,058 1,025 1,034 20,700
2019/07/10 1,019 1,069 1,010 1,029 64,500
2019/07/09 1,073 1,073 1,017 1,027 73,000
2019/07/08 1,082 1,089 1,065 1,078 64,900
2019/07/08 1 -> 2.00 分割
2019/07/05 2,123 2,180 2,073 2,157 42,700
2019/07/04 2,154 2,160 2,101 2,118 35,000
2019/07/03 2,191 2,199 2,112 2,139 34,700
2019/07/02 2,203 2,213 2,178 2,198 28,800
2019/07/01 2,218 2,235 2,180 2,203 26,900
2019/06/28 2,143 2,203 2,130 2,194 47,900
2019/06/27 2,100 2,155 2,072 2,152 35,200
2019/06/26 2,098 2,133 2,065 2,083 44,100
2019/06/25 2,193 2,193 2,100 2,127 85,200
2019/06/24 2,244 2,289 2,188 2,192 65,900
2019/06/21 2,237 2,256 2,205 2,235 46,800
2019/06/20 2,240 2,261 2,200 2,223 35,300
2019/06/19 2,253 2,286 2,176 2,249 68,800
2019/06/18 2,270 2,345 2,222 2,243 111,300
2019/06/17 2,202 2,285 2,200 2,258 64,000
2019/06/14 2,300 2,300 2,160 2,202 84,100
2019/06/13 2,225 2,347 2,174 2,218 119,200
2019/06/12 2,111 2,244 2,090 2,193 112,900
2019/06/11 2,071 2,136 2,045 2,106 44,900
2019/06/10 2,150 2,150 2,051 2,088 116,500
2019/06/07 1,975 2,170 1,970 2,169 364,500
2019/06/06 1,870 1,870 1,821 1,831 20,300
2019/06/05 1,846 1,877 1,840 1,870 14,900
2019/06/04 1,848 1,858 1,793 1,828 30,600
2019/06/03 1,905 1,918 1,856 1,858 31,600
2019/05/31 1,939 1,957 1,861 1,931 70,000
2019/05/30 1,969 1,979 1,942 1,956 20,800
2019/05/29 1,962 1,975 1,905 1,969 37,100
2019/05/28 1,951 1,979 1,943 1,978 14,100
2019/05/27 1,975 1,999 1,919 1,942 27,300
2019/05/24 1,913 1,972 1,889 1,961 41,800
2019/05/23 1,944 1,948 1,923 1,930 8,600
2019/05/22 1,940 1,961 1,915 1,920 20,300
2019/05/21 1,947 1,947 1,901 1,918 21,500
2019/05/20 1,999 1,999 1,912 1,949 47,300
2019/05/17 1,964 1,999 1,920 1,998 54,900
2019/05/16 1,970 1,983 1,940 1,943 20,600
2019/05/15 1,989 1,989 1,933 1,965 26,900
2019/05/14 1,905 2,026 1,882 1,990 92,800
2019/05/13 2,079 2,174 1,910 1,951 136,000
2019/05/10 2,078 2,104 1,989 2,047 40,700
2019/05/09 2,108 2,140 2,062 2,078 33,400
2019/05/08 2,082 2,110 2,050 2,097 20,500
2019/05/07 2,079 2,171 2,065 2,086 49,600
2019/04/26 2,069 2,100 2,050 2,088 25,900
2019/04/25 1,960 2,100 1,902 2,100 73,400
2019/04/24 2,018 2,034 1,952 1,963 42,700
2019/04/23 2,060 2,060 1,961 1,997 41,600
2019/04/22 2,061 2,099 2,030 2,062 36,700
2019/04/19 1,986 2,108 1,985 2,076 109,000
2019/04/18 1,920 2,047 1,920 1,978 106,800
2019/04/17 1,790 1,980 1,789 1,915 135,900
2019/04/16 1,750 1,775 1,728 1,765 21,200
2019/04/15 1,776 1,777 1,726 1,747 16,000
2019/04/12 1,699 1,765 1,670 1,760 41,300
2019/04/11 1,718 1,725 1,688 1,697 19,400
2019/04/10 1,701 1,745 1,700 1,717 23,600
2019/04/09 1,816 1,822 1,705 1,723 49,500
2019/04/08 1,717 1,830 1,717 1,815 84,400
2019/04/05 1,643 1,709 1,643 1,698 44,800
2019/04/04 1,751 1,794 1,610 1,645 139,000
2019/04/03 1,672 1,757 1,603 1,711 59,800
2019/04/02 1,823 1,847 1,695 1,703 53,700
2019/04/01 1,850 1,878 1,800 1,822 33,300
2019/03/29 1,913 1,960 1,841 1,850 40,100
2019/03/28 1,895 1,930 1,867 1,913 29,200
2019/03/27 1,875 2,015 1,861 1,896 82,200
2019/03/26 1,805 1,845 1,770 1,814 38,600
2019/03/25 1,796 1,838 1,756 1,799 39,000
2019/03/22 1,823 1,915 1,791 1,894 47,000
2019/03/20 1,850 1,936 1,840 1,840 44,000
2019/03/19 1,801 1,846 1,784 1,834 25,300
2019/03/18 1,847 1,867 1,778 1,807 79,800
2019/03/15 1,960 1,960 1,850 1,885 62,300
2019/03/14 2,070 2,070 1,968 1,997 35,700
2019/03/13 2,050 2,135 2,015 2,052 56,900
2019/03/12 2,136 2,139 2,012 2,012 55,000
2019/03/11 1,970 2,098 1,901 2,086 65,700
2019/03/08 2,051 2,051 1,866 1,947 111,400
2019/03/07 2,144 2,199 2,052 2,112 90,500
2019/03/06 2,078 2,146 2,002 2,137 83,300
2019/03/05 1,880 2,098 1,880 2,061 93,300
2019/03/04 1,943 1,943 1,853 1,900 43,000
2019/03/01 1,757 1,945 1,742 1,898 73,400
2019/02/28 1,835 1,837 1,721 1,782 56,400
2019/02/27 1,609 1,795 1,609 1,784 101,200
2019/02/26 1,580 1,613 1,572 1,595 38,200
2019/02/25 1,551 1,575 1,510 1,562 32,700
2019/02/22 1,596 1,596 1,536 1,546 25,900
2019/02/21 1,590 1,612 1,554 1,600 40,400
2019/02/20 1,535 1,600 1,535 1,590 69,200
2019/02/19 1,540 1,540 1,495 1,521 24,800
2019/02/18 1,485 1,565 1,472 1,523 51,300
2019/02/15 1,560 1,563 1,500 1,507 58,900
2019/02/14 1,633 1,655 1,500 1,534 143,700
2019/02/13 1,599 1,600 1,487 1,600 311,200
2019/02/12 1,236 1,300 1,236 1,300 28,800
2019/02/08 1,290 1,300 1,226 1,230 29,500
2019/02/07 1,335 1,340 1,286 1,313 16,700
2019/02/06 1,350 1,359 1,282 1,343 36,000
2019/02/05 1,336 1,362 1,325 1,350 16,800
2019/02/04 1,367 1,375 1,328 1,335 21,800
2019/02/01 1,350 1,412 1,350 1,375 46,100
2019/01/31 1,501 1,539 1,366 1,366 124,800
2019/01/30 1,399 1,600 1,362 1,517 272,100
2019/01/29 1,327 1,395 1,327 1,379 38,000
2019/01/28 1,304 1,374 1,290 1,343 51,700
2019/01/25 1,308 1,346 1,266 1,317 48,100
2019/01/24 1,363 1,363 1,272 1,315 34,400
2019/01/23 1,384 1,384 1,348 1,369 28,500
2019/01/22 1,398 1,410 1,342 1,391 50,200
2019/01/21 1,399 1,420 1,332 1,353 78,300
2019/01/18 1,274 1,331 1,270 1,311 59,000
2019/01/17 1,216 1,266 1,210 1,257 37,600
2019/01/16 1,203 1,217 1,192 1,201 18,100
2019/01/15 1,163 1,221 1,163 1,200 32,000
2019/01/11 1,187 1,207 1,178 1,185 29,700
2019/01/10 1,164 1,184 1,161 1,172 16,600
2019/01/09 1,201 1,218 1,161 1,161 23,800
2019/01/08 1,193 1,210 1,176 1,201 30,300
2019/01/07 1,170 1,188 1,153 1,188 39,100
2019/01/04 1,113 1,159 1,099 1,150 25,900

このページの先頭へ