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

サンエー(2659)の株価時系列情報

サンエー(2659)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
2013/12/30 2,950 2,950 2,843 2,876 114,000
2013/12/27 2,840 2,890 2,823 2,877 98,000
2013/12/26 2,827 2,850 2,794 2,810 79,900
2013/12/25 2,781 2,800 2,756 2,784 79,800
2013/12/24 2,766 2,805 2,766 2,787 97,900
2013/12/20 2,778 2,813 2,771 2,781 79,900
2013/12/19 2,770 2,814 2,744 2,787 76,700
2013/12/18 2,775 2,789 2,735 2,789 44,100
2013/12/17 2,747 2,779 2,727 2,755 77,000
2013/12/16 2,773 2,773 2,706 2,708 31,200
2013/12/13 2,749 2,790 2,726 2,752 55,900
2013/12/12 2,798 2,805 2,766 2,768 20,400
2013/12/11 2,779 2,825 2,768 2,798 21,900
2013/12/10 2,755 2,795 2,742 2,779 37,600
2013/12/09 2,768 2,768 2,730 2,736 22,200
2013/12/06 2,745 2,749 2,730 2,739 18,000
2013/12/05 2,796 2,800 2,744 2,744 29,000
2013/12/04 2,793 2,800 2,764 2,782 34,900
2013/12/03 2,774 2,797 2,774 2,783 21,100
2013/12/02 2,787 2,810 2,767 2,770 24,400
2013/11/29 2,793 2,812 2,782 2,787 14,300
2013/11/28 2,820 2,820 2,789 2,812 21,100
2013/11/27 2,827 2,827 2,785 2,807 23,200
2013/11/26 2,826 2,849 2,806 2,837 29,000
2013/11/25 2,844 2,846 2,805 2,826 34,500
2013/11/22 2,864 2,885 2,825 2,836 17,400
2013/11/21 2,881 2,889 2,841 2,864 28,000
2013/11/20 2,864 2,883 2,856 2,863 28,700
2013/11/19 2,850 2,880 2,850 2,865 27,800
2013/11/18 2,908 2,908 2,860 2,878 22,500
2013/11/15 2,884 2,933 2,877 2,908 31,500
2013/11/14 2,820 2,886 2,809 2,857 48,100
2013/11/13 2,797 2,825 2,784 2,797 51,400
2013/11/12 2,770 2,825 2,767 2,778 27,400
2013/11/11 2,820 2,835 2,740 2,759 42,900
2013/11/08 2,800 2,835 2,773 2,796 25,200
2013/11/07 2,850 2,860 2,806 2,812 34,800
2013/11/06 2,808 2,895 2,808 2,859 66,500
2013/11/05 2,730 2,873 2,726 2,839 112,700
2013/11/01 2,795 2,841 2,632 2,687 75,200
2013/10/31 2,734 2,844 2,734 2,799 60,800
2013/10/30 2,720 2,750 2,708 2,726 40,600
2013/10/29 2,725 2,748 2,711 2,720 41,000
2013/10/28 2,758 2,796 2,723 2,749 57,500
2013/10/25 2,895 2,899 2,805 2,808 27,600
2013/10/24 2,834 2,895 2,830 2,892 21,000
2013/10/23 2,932 2,976 2,831 2,834 46,000
2013/10/22 2,943 2,943 2,906 2,917 25,600
2013/10/21 2,979 2,997 2,937 2,943 17,500
2013/10/18 2,983 3,000 2,935 2,956 30,900
2013/10/17 2,972 3,000 2,956 2,975 75,900
2013/10/16 2,874 2,976 2,870 2,972 63,900
2013/10/15 2,874 2,919 2,857 2,879 43,500
2013/10/11 2,821 2,865 2,813 2,854 44,400
2013/10/10 2,788 2,881 2,762 2,820 61,900
2013/10/09 2,684 2,800 2,683 2,788 53,000
2013/10/08 2,632 2,760 2,632 2,692 45,200
2013/10/07 2,689 2,730 2,647 2,693 73,500
2013/10/04 2,593 2,602 2,551 2,589 16,400
2013/10/03 2,643 2,745 2,580 2,593 31,200
2013/10/02 2,698 2,750 2,601 2,668 25,800
2013/10/01 2,765 2,765 2,665 2,685 23,500
2013/09/30 2,531 2,774 2,531 2,765 75,600
2013/09/27 2,596 2,598 2,564 2,574 14,600
2013/09/26 2,544 2,600 2,490 2,595 24,100
2013/09/25 2,525 2,543 2,496 2,535 15,400
2013/09/24 2,575 2,579 2,519 2,575 21,100
2013/09/20 2,520 2,574 2,520 2,570 25,700
2013/09/19 2,550 2,560 2,500 2,559 23,800
2013/09/18 2,506 2,557 2,500 2,539 13,100
2013/09/17 2,516 2,545 2,480 2,502 10,700
2013/09/13 2,515 2,570 2,515 2,530 37,400
2013/09/12 2,533 2,557 2,512 2,531 15,500
2013/09/11 2,550 2,556 2,523 2,530 13,700
2013/09/10 2,532 2,563 2,523 2,545 31,600
2013/09/09 2,500 2,543 2,494 2,532 25,100
2013/09/06 2,540 2,540 2,461 2,479 15,100
2013/09/05 2,550 2,550 2,490 2,516 29,300
2013/09/04 2,478 2,530 2,478 2,530 12,500
2013/09/03 2,481 2,502 2,450 2,498 10,800
2013/09/02 2,459 2,459 2,415 2,432 9,600
2013/08/30 2,482 2,482 2,406 2,409 17,700
2013/08/29 2,421 2,504 2,421 2,502 15,800
2013/08/28 2,405 2,530 2,405 2,421 15,200
2013/08/28 1 -> 2.00 分割
2013/08/27 5,050 5,050 4,980 4,995 3,500
2013/08/26 5,050 5,100 5,030 5,040 14,400
2013/08/23 4,880 4,950 4,865 4,945 4,200
2013/08/22 4,940 4,960 4,870 4,885 6,700
2013/08/21 5,030 5,030 4,930 4,940 6,000
2013/08/20 5,070 5,090 5,000 5,030 18,200
2013/08/19 5,110 5,130 5,090 5,120 7,500
2013/08/16 5,110 5,160 5,090 5,110 8,900
2013/08/15 5,180 5,190 5,140 5,170 8,500
2013/08/14 5,150 5,200 5,110 5,190 14,800
2013/08/13 5,100 5,140 5,050 5,140 12,600
2013/08/12 5,090 5,090 5,040 5,080 6,100
2013/08/09 5,050 5,090 5,040 5,070 9,700
2013/08/08 5,040 5,110 4,970 4,995 11,700
2013/08/07 5,150 5,150 5,050 5,090 16,700
2013/08/06 5,150 5,150 5,040 5,110 9,500
2013/08/05 5,050 5,180 5,040 5,160 22,800
2013/08/02 4,905 5,050 4,880 5,050 11,300
2013/08/01 4,750 4,900 4,720 4,895 15,800
2013/07/31 4,795 4,795 4,735 4,750 7,900
2013/07/30 4,800 4,855 4,710 4,795 11,600
2013/07/29 4,985 4,985 4,850 4,855 9,100
2013/07/26 5,000 5,000 4,975 4,980 17,600
2013/07/25 4,965 5,000 4,955 4,970 4,000
2013/07/24 5,000 5,000 4,940 4,965 3,100
2013/07/23 5,000 5,000 4,945 5,000 10,200
2013/07/22 5,030 5,030 4,965 5,000 8,500
2013/07/19 5,030 5,100 4,995 5,020 13,200
2013/07/18 5,120 5,120 5,060 5,080 8,700
2013/07/17 5,050 5,110 5,030 5,090 15,000
2013/07/16 5,150 5,150 5,000 5,040 11,600
2013/07/12 4,980 5,120 4,950 5,110 19,900
2013/07/11 4,965 4,965 4,870 4,910 9,700
2013/07/10 5,090 5,120 4,950 4,965 15,400
2013/07/09 5,150 5,180 5,090 5,130 22,200
2013/07/08 5,090 5,120 5,040 5,100 21,600
2013/07/05 5,020 5,020 4,985 4,990 9,600
2013/07/04 4,980 5,020 4,965 5,010 16,100
2013/07/03 4,970 4,995 4,950 4,975 13,300
2013/07/02 4,935 4,970 4,865 4,970 9,500
2013/07/01 4,840 4,935 4,805 4,935 6,200
2013/06/28 4,650 4,805 4,585 4,805 22,400
2013/06/27 4,515 4,680 4,455 4,680 12,300
2013/06/26 4,585 4,585 4,470 4,535 6,100
2013/06/25 4,550 4,550 4,445 4,540 9,400
2013/06/24 4,585 4,615 4,530 4,585 7,200
2013/06/21 4,685 4,685 4,485 4,605 20,000
2013/06/20 4,690 4,690 4,610 4,685 57,600
2013/06/19 4,605 4,700 4,605 4,690 43,500
2013/06/18 4,515 4,600 4,500 4,585 13,000
2013/06/17 4,300 4,485 4,300 4,480 7,300
2013/06/14 4,340 4,445 4,310 4,310 28,700
2013/06/13 4,275 4,350 4,260 4,295 16,200
2013/06/12 4,300 4,370 4,270 4,345 7,300
2013/06/11 4,350 4,410 4,280 4,350 17,800
2013/06/10 4,355 4,415 4,325 4,350 24,100
2013/06/07 4,200 4,380 4,200 4,355 33,200
2013/06/06 4,275 4,375 4,250 4,275 14,900
2013/06/05 4,450 4,500 4,305 4,305 12,800
2013/06/04 4,430 4,460 4,350 4,450 14,300
2013/06/03 4,325 4,610 4,325 4,415 30,300
2013/05/31 4,290 4,455 4,290 4,430 13,200
2013/05/30 4,450 4,515 4,270 4,285 17,800
2013/05/29 4,490 4,630 4,485 4,510 40,000
2013/05/28 4,235 4,495 4,235 4,470 22,700
2013/05/27 4,500 4,500 4,385 4,445 13,600
2013/05/24 4,530 4,720 4,495 4,560 23,600
2013/05/23 4,910 4,920 4,530 4,530 23,600
2013/05/22 5,040 5,040 4,900 4,900 15,300
2013/05/21 5,080 5,090 4,990 5,010 18,500
2013/05/20 5,130 5,180 5,080 5,090 15,500
2013/05/17 4,985 5,150 4,985 5,120 16,500
2013/05/16 5,100 5,100 4,945 4,985 12,400
2013/05/15 5,120 5,150 5,100 5,100 12,200
2013/05/14 5,100 5,190 5,090 5,120 18,300
2013/05/13 4,890 5,200 4,890 5,180 58,600
2013/05/10 4,910 4,920 4,825 4,885 13,900
2013/05/09 4,950 4,955 4,810 4,820 14,100
2013/05/08 4,950 4,985 4,940 4,945 9,100
2013/05/07 4,885 5,000 4,880 4,995 35,100
2013/05/02 4,890 4,890 4,840 4,865 20,700
2013/05/01 4,855 4,890 4,820 4,880 26,600
2013/04/30 4,725 4,810 4,725 4,755 15,700
2013/04/26 4,800 4,815 4,695 4,700 15,100
2013/04/25 4,820 4,855 4,765 4,825 42,900
2013/04/24 4,735 4,820 4,690 4,820 33,600
2013/04/23 4,745 4,760 4,700 4,715 27,400
2013/04/22 4,680 4,735 4,615 4,715 21,800
2013/04/19 4,720 4,720 4,625 4,680 13,700
2013/04/18 4,640 4,735 4,575 4,675 19,000
2013/04/17 4,640 4,685 4,595 4,655 12,900
2013/04/16 4,655 4,660 4,545 4,570 16,100
2013/04/15 4,780 4,780 4,615 4,685 17,600
2013/04/12 4,835 4,900 4,775 4,780 28,400
2013/04/11 4,765 4,830 4,735 4,815 17,700
2013/04/10 4,510 4,760 4,500 4,760 38,600
2013/04/09 4,485 4,520 4,435 4,480 35,700
2013/04/08 4,525 4,625 4,370 4,485 29,800
2013/04/05 4,380 4,595 4,370 4,595 36,300
2013/04/04 4,290 4,370 4,230 4,370 24,700
2013/04/03 4,050 4,330 4,050 4,320 21,100
2013/04/02 4,030 4,140 3,980 4,075 18,300
2013/04/01 4,295 4,295 4,110 4,120 15,900
2013/03/29 4,300 4,300 4,205 4,235 13,800
2013/03/28 4,255 4,310 4,235 4,290 8,000
2013/03/27 4,225 4,230 4,180 4,225 28,600
2013/03/26 4,205 4,315 4,180 4,195 17,800
2013/03/25 4,230 4,305 4,230 4,275 18,300
2013/03/22 4,255 4,285 4,245 4,265 20,700
2013/03/21 4,205 4,340 4,205 4,315 43,000
2013/03/19 4,160 4,260 4,160 4,225 17,600
2013/03/18 4,200 4,200 4,160 4,160 13,600
2013/03/15 4,060 4,210 4,060 4,210 47,300
2013/03/14 3,990 4,125 3,985 4,070 30,100
2013/03/13 3,960 3,960 3,920 3,945 8,900
2013/03/12 3,995 3,995 3,955 3,970 12,800
2013/03/11 3,980 4,000 3,965 3,995 11,600
2013/03/08 3,920 3,970 3,905 3,965 35,600
2013/03/07 3,925 3,945 3,870 3,875 20,900
2013/03/06 3,900 3,955 3,900 3,930 14,500
2013/03/05 3,950 3,980 3,885 3,900 28,000
2013/03/04 3,910 3,940 3,900 3,915 18,600
2013/03/01 3,890 3,920 3,850 3,910 21,800
2013/02/28 3,785 3,900 3,785 3,885 44,200
2013/02/27 3,725 3,765 3,700 3,760 21,100
2013/02/26 3,685 3,770 3,675 3,760 70,400
2013/02/25 3,830 3,835 3,785 3,795 194,900
2013/02/22 3,765 3,800 3,735 3,780 38,000
2013/02/21 3,800 3,850 3,765 3,780 35,400
2013/02/20 3,750 3,865 3,750 3,860 32,400
2013/02/19 3,720 3,780 3,715 3,745 26,300
2013/02/18 3,640 3,750 3,640 3,750 28,400
2013/02/15 3,685 3,710 3,615 3,710 35,500
2013/02/14 3,815 3,825 3,710 3,725 18,400
2013/02/13 3,850 3,895 3,795 3,815 32,400
2013/02/12 3,830 3,880 3,820 3,855 23,900
2013/02/08 3,790 3,800 3,760 3,775 18,800
2013/02/07 3,805 3,805 3,765 3,790 16,000
2013/02/06 3,780 3,815 3,775 3,800 26,000
2013/02/05 3,775 3,775 3,735 3,765 24,200
2013/02/04 3,745 3,745 3,730 3,735 14,700
2013/02/01 3,730 3,760 3,720 3,730 20,000
2013/01/31 3,715 3,760 3,705 3,725 14,300
2013/01/30 3,700 3,730 3,690 3,715 14,900
2013/01/29 3,700 3,700 3,665 3,675 11,200
2013/01/28 3,710 3,720 3,690 3,695 40,100
2013/01/25 3,555 3,625 3,555 3,610 33,800
2013/01/24 3,560 3,585 3,525 3,555 33,800
2013/01/23 3,550 3,635 3,550 3,600 48,500
2013/01/22 3,520 3,590 3,520 3,550 42,800
2013/01/21 3,590 3,590 3,500 3,565 36,200
2013/01/18 3,510 3,545 3,465 3,490 48,900
2013/01/17 3,530 3,530 3,445 3,460 22,000
2013/01/16 3,495 3,700 3,480 3,530 36,000
2013/01/15 3,360 3,455 3,340 3,425 32,200
2013/01/11 3,390 3,390 3,275 3,290 22,000
2013/01/10 3,335 3,360 3,240 3,340 35,900
2013/01/09 3,385 3,390 3,320 3,330 26,400
2013/01/08 3,445 3,450 3,375 3,395 27,700
2013/01/07 3,425 3,510 3,425 3,495 32,300
2013/01/04 3,350 3,425 3,270 3,425 30,200

このページの先頭へ