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
2025/06/13 2,944 2,945 2,915 2,936 115,300
2025/06/12 2,924 2,932 2,894 2,922 96,100
2025/06/11 2,902 2,943 2,888 2,924 116,300
2025/06/10 2,880 2,906 2,876 2,893 91,700
2025/06/09 2,907 2,923 2,895 2,902 73,300
2025/06/06 2,899 2,922 2,894 2,913 72,400
2025/06/05 2,924 2,924 2,890 2,898 109,900
2025/06/04 2,925 2,943 2,915 2,929 97,400
2025/06/03 2,940 2,956 2,926 2,937 76,200
2025/06/02 2,960 2,969 2,942 2,952 104,700
2025/05/30 2,954 2,999 2,951 2,970 163,200
2025/05/29 2,971 2,983 2,952 2,964 108,800
2025/05/28 2,960 2,969 2,933 2,956 139,300
2025/05/27 2,954 2,965 2,937 2,947 87,800
2025/05/26 2,943 2,950 2,918 2,945 91,200
2025/05/23 2,930 2,960 2,916 2,949 165,900
2025/05/22 2,860 2,917 2,855 2,897 146,200
2025/05/21 2,909 2,925 2,887 2,892 125,100
2025/05/20 2,990 2,997 2,901 2,901 180,700
2025/05/19 2,959 3,015 2,947 2,975 157,600
2025/05/16 2,942 2,956 2,910 2,932 147,900
2025/05/15 2,895 2,942 2,879 2,928 120,700
2025/05/14 2,906 2,917 2,861 2,895 123,700
2025/05/13 2,964 2,978 2,901 2,919 135,100
2025/05/12 2,920 2,959 2,912 2,940 132,900
2025/05/09 2,897 2,910 2,872 2,908 137,700
2025/05/08 2,851 2,893 2,847 2,879 134,600
2025/05/07 2,844 2,861 2,832 2,840 106,600
2025/05/02 2,813 2,858 2,800 2,843 146,000
2025/05/01 2,832 2,843 2,805 2,816 74,800
2025/04/30 2,815 2,850 2,793 2,842 162,200
2025/04/28 2,819 2,846 2,800 2,820 118,800
2025/04/25 2,798 2,840 2,796 2,827 152,700
2025/04/24 2,835 2,855 2,801 2,803 166,300
2025/04/23 2,811 2,837 2,809 2,821 197,200
2025/04/22 2,757 2,817 2,752 2,807 128,100
2025/04/21 2,791 2,823 2,768 2,777 111,900
2025/04/18 2,792 2,816 2,780 2,793 108,700
2025/04/17 2,795 2,820 2,761 2,780 128,700
2025/04/16 2,823 2,859 2,800 2,816 142,400
2025/04/15 2,830 2,843 2,789 2,804 112,300
2025/04/14 2,813 2,830 2,793 2,812 149,500
2025/04/11 2,750 2,794 2,742 2,766 235,500
2025/04/10 2,767 2,824 2,739 2,824 280,900
2025/04/09 2,631 2,710 2,612 2,678 393,200
2025/04/08 2,830 2,833 2,645 2,666 763,400
2025/04/07 2,900 3,005 2,750 2,780 483,700
2025/04/04 3,015 3,040 2,988 3,010 190,600
2025/04/03 3,000 3,060 3,000 3,060 125,500
2025/04/02 3,155 3,155 3,075 3,080 94,700
2025/04/01 3,145 3,155 3,110 3,115 97,800
2025/03/31 3,190 3,200 3,125 3,140 150,900
2025/03/28 3,185 3,220 3,170 3,220 123,600
2025/03/27 3,195 3,210 3,150 3,200 210,400
2025/03/26 3,200 3,220 3,175 3,180 147,800
2025/03/25 3,180 3,195 3,130 3,170 112,200
2025/03/24 3,175 3,175 3,150 3,160 111,100
2025/03/21 3,150 3,190 3,145 3,170 164,800
2025/03/19 3,130 3,135 3,105 3,115 142,300
2025/03/18 3,110 3,160 3,100 3,140 163,700
2025/03/17 3,130 3,145 3,070 3,085 145,200
2025/03/14 3,085 3,135 3,075 3,130 162,900
2025/03/13 3,075 3,090 3,060 3,085 146,500
2025/03/12 3,020 3,075 3,015 3,070 144,900
2025/03/11 3,000 3,040 2,975 3,035 183,700
2025/03/10 3,030 3,050 3,020 3,025 98,900
2025/03/07 3,075 3,085 3,035 3,055 102,200
2025/03/06 3,090 3,110 3,070 3,075 122,100
2025/03/05 3,100 3,110 3,055 3,085 167,700
2025/03/04 3,075 3,080 3,010 3,055 157,700
2025/03/03 3,010 3,065 3,000 3,035 162,100
2025/02/28 3,010 3,060 2,984 3,010 275,100
2025/02/27 2,880 2,997 2,867 2,978 607,400
2025/02/26 2,953 3,030 2,949 3,010 868,700
2025/02/25 2,965 2,981 2,948 2,961 759,300
2025/02/21 2,926 2,985 2,925 2,961 677,600
2025/02/20 3,005 3,005 2,959 2,970 591,900
2025/02/19 3,015 3,025 2,982 2,995 219,200
2025/02/18 3,085 3,085 2,992 2,997 220,300
2025/02/17 3,010 3,070 3,000 3,055 270,800
2025/02/14 3,030 3,030 3,005 3,020 133,400
2025/02/13 3,010 3,045 3,005 3,025 239,700
2025/02/12 2,985 3,020 2,971 3,015 140,700
2025/02/10 2,992 3,010 2,980 2,996 201,300
2025/02/07 2,980 3,045 2,966 3,000 240,600
2025/02/06 2,947 2,995 2,920 2,988 264,600
2025/02/05 2,863 2,961 2,848 2,941 274,000
2025/02/04 2,935 2,948 2,865 2,879 184,900
2025/02/03 2,959 2,960 2,914 2,923 156,600
2025/01/31 2,960 2,966 2,932 2,955 130,200
2025/01/30 2,926 2,984 2,916 2,960 127,300
2025/01/29 2,929 2,943 2,918 2,932 99,200
2025/01/28 2,943 2,960 2,926 2,929 120,000
2025/01/27 2,919 2,939 2,894 2,926 126,800
2025/01/24 2,889 2,903 2,875 2,875 66,700
2025/01/23 2,891 2,915 2,875 2,876 89,200
2025/01/22 2,905 2,905 2,871 2,879 69,300
2025/01/21 2,882 2,905 2,878 2,905 60,900
2025/01/20 2,905 2,919 2,871 2,871 109,400
2025/01/17 2,957 2,976 2,894 2,897 151,300
2025/01/16 2,893 2,965 2,893 2,956 188,500
2025/01/15 2,788 2,892 2,788 2,892 221,000
2025/01/14 2,876 2,876 2,769 2,787 231,600
2025/01/10 2,824 2,888 2,813 2,866 210,500
2025/01/09 2,820 2,895 2,820 2,857 253,200
2025/01/08 2,865 2,878 2,800 2,800 306,300
2025/01/07 2,850 2,883 2,816 2,865 183,000
2025/01/06 2,910 2,929 2,842 2,859 169,000

このページの先頭へ