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

ＳＡＮＫＯ　ＭＡＲＫＥＴＩＮＧ　ＦＯＯＤＳ(2762)の株価時系列情報

ＳＡＮＫＯ　ＭＡＲＫＥＴＩＮＧ　ＦＯＯＤＳ(2762)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
2026/02/04 100 100 99 100 84,400
2026/02/03 100 100 98 99 48,700
2026/02/02 100 100 98 98 38,800
2026/01/30 99 100 99 99 100,900
2026/01/29 99 100 98 99 48,300
2026/01/28 99 100 98 100 56,000
2026/01/27 99 100 99 99 27,600
2026/01/26 100 100 99 99 57,900
2026/01/23 99 100 98 100 56,100
2026/01/22 99 99 98 98 32,600
2026/01/21 99 99 98 98 34,700
2026/01/20 100 101 98 98 198,600
2026/01/19 99 101 99 100 118,000
2026/01/16 99 99 98 98 41,100
2026/01/15 99 99 98 99 45,000
2026/01/14 99 99 98 98 101,800
2026/01/13 99 99 98 98 61,600
2026/01/09 99 99 98 98 56,900
2026/01/08 99 100 98 98 65,500
2026/01/07 98 100 98 99 125,700
2026/01/06 98 99 98 98 53,600
2026/01/05 98 99 97 98 303,300
2025/12/30 100 100 98 98 281,900
2025/12/29 100 101 99 100 391,000
2025/12/26 104 105 103 105 349,400
2025/12/25 103 105 102 104 357,600
2025/12/24 102 103 102 102 88,400
2025/12/23 101 103 101 103 239,400
2025/12/22 103 103 102 102 146,300
2025/12/19 102 103 102 102 77,100
2025/12/18 103 103 102 102 66,800
2025/12/17 102 103 102 102 118,300
2025/12/16 103 103 102 102 81,900
2025/12/15 103 103 102 102 94,200
2025/12/12 103 103 102 103 33,400
2025/12/11 104 104 102 102 97,100
2025/12/10 103 104 102 103 141,400
2025/12/09 103 104 103 103 62,000
2025/12/08 104 104 103 103 63,800
2025/12/05 103 103 102 103 98,300
2025/12/04 102 103 102 102 34,100
2025/12/03 103 103 102 102 93,900
2025/12/02 103 103 101 101 147,200
2025/12/01 101 102 101 102 81,500
2025/11/28 102 102 101 101 94,700
2025/11/27 101 102 101 101 53,800
2025/11/26 101 102 100 100 97,500
2025/11/25 101 102 100 100 102,200
2025/11/21 101 101 100 100 38,800
2025/11/20 100 101 99 101 111,100
2025/11/19 99 102 99 99 77,400
2025/11/18 100 102 99 99 270,400
2025/11/17 102 109 100 100 413,700
2025/11/14 101 106 101 106 207,500
2025/11/13 104 104 101 101 206,700
2025/11/12 103 109 102 103 548,600
2025/11/11 102 103 100 103 272,400
2025/11/10 102 103 101 102 284,800
2025/11/07 99 101 99 100 391,000
2025/11/06 98 99 97 98 113,500
2025/11/05 98 98 97 98 56,600
2025/11/04 98 99 97 97 89,600
2025/10/31 98 98 97 98 70,900
2025/10/30 98 98 97 97 47,000
2025/10/29 98 98 97 98 74,000
2025/10/28 98 98 97 97 96,000
2025/10/27 97 98 96 97 258,900
2025/10/24 96 97 96 97 84,500
2025/10/23 96 96 95 95 63,600
2025/10/22 96 96 95 96 34,400
2025/10/21 95 96 95 95 63,700
2025/10/20 96 96 95 96 35,000
2025/10/17 96 96 95 95 46,000
2025/10/16 95 96 95 95 41,000
2025/10/15 95 96 95 95 23,200
2025/10/14 96 96 95 95 87,800
2025/10/10 96 96 95 95 90,700
2025/10/09 96 96 95 96 40,600
2025/10/08 95 96 95 95 29,400
2025/10/07 96 96 95 95 74,100
2025/10/06 96 96 94 95 445,900
2025/10/03 96 96 95 96 67,300
2025/10/02 96 96 95 95 44,100
2025/10/01 96 96 95 95 30,100
2025/09/30 96 97 95 95 153,900
2025/09/29 97 97 96 96 97,400
2025/09/26 97 97 96 97 174,700
2025/09/25 96 96 95 95 268,900
2025/09/24 96 97 95 96 163,800
2025/09/22 97 97 95 96 178,800
2025/09/19 96 97 95 96 149,300
2025/09/18 97 98 96 97 172,100
2025/09/17 97 98 96 97 135,200
2025/09/16 96 97 95 97 247,900
2025/09/12 97 97 95 95 250,700
2025/09/11 97 98 96 97 62,900
2025/09/10 96 98 96 97 173,900
2025/09/09 97 98 96 97 174,100
2025/09/08 97 98 96 98 166,000
2025/09/05 96 97 96 96 136,900
2025/09/04 97 97 96 97 70,000
2025/09/03 99 99 97 97 456,500
2025/09/02 98 100 98 99 347,300
2025/09/01 97 98 96 98 93,600
2025/08/29 97 98 97 97 136,100
2025/08/28 97 98 97 97 81,900
2025/08/27 97 98 96 97 165,700
2025/08/26 97 97 96 96 63,200
2025/08/25 96 97 96 97 56,400
2025/08/22 96 97 95 96 260,100
2025/08/21 96 97 95 97 220,400
2025/08/20 96 96 95 96 84,600
2025/08/19 95 96 95 96 238,000
2025/08/18 96 96 95 96 80,900
2025/08/15 96 96 94 95 243,200
2025/08/14 96 96 94 94 171,600
2025/08/13 96 96 95 96 82,500
2025/08/12 96 96 95 95 133,900
2025/08/08 96 96 95 96 49,900
2025/08/07 95 96 95 95 19,800
2025/08/06 96 96 95 95 62,800
2025/08/05 96 96 95 95 99,900
2025/08/04 95 96 95 96 83,100
2025/08/01 94 96 94 96 152,600
2025/07/31 95 96 94 95 122,600
2025/07/30 96 96 94 95 239,400
2025/07/29 96 96 95 96 42,700
2025/07/28 95 96 95 95 209,600
2025/07/25 95 96 94 95 102,500
2025/07/24 95 96 94 95 102,900
2025/07/23 95 96 94 94 149,900
2025/07/22 96 96 94 95 72,100
2025/07/18 95 96 94 94 330,300
2025/07/17 96 96 95 95 55,800
2025/07/16 96 97 95 95 147,100
2025/07/15 96 97 95 95 136,300
2025/07/14 96 97 95 95 149,400
2025/07/11 95 96 95 95 168,100
2025/07/10 95 97 95 95 189,000
2025/07/09 95 97 94 95 286,200
2025/07/08 94 95 94 94 92,000
2025/07/07 95 96 94 95 212,000
2025/07/04 96 96 94 94 212,000
2025/07/03 96 97 95 95 217,500
2025/07/02 97 98 96 96 266,900
2025/07/01 97 99 97 97 604,300
2025/06/30 98 98 96 96 300,700
2025/06/27 96 98 94 97 598,900
2025/06/26 100 102 100 101 390,700
2025/06/25 100 102 100 101 181,000
2025/06/24 99 102 99 100 287,500
2025/06/23 101 101 98 99 317,900
2025/06/20 102 102 99 99 127,800
2025/06/19 99 102 99 101 247,500
2025/06/18 100 102 100 100 219,100
2025/06/17 99 102 98 99 436,700
2025/06/16 98 99 97 98 238,700
2025/06/13 97 98 96 97 88,400
2025/06/12 97 98 96 97 119,600
2025/06/11 96 98 96 96 133,200
2025/06/10 97 97 96 96 43,600
2025/06/09 97 97 96 96 48,600
2025/06/06 97 98 96 96 42,700
2025/06/05 96 97 96 96 38,400
2025/06/04 97 98 96 96 149,600
2025/06/03 96 97 95 96 86,900
2025/06/02 96 97 95 96 98,900
2025/05/30 96 97 95 95 149,900
2025/05/29 96 97 95 96 63,500
2025/05/28 96 96 95 95 80,000
2025/05/27 96 97 95 96 59,900
2025/05/26 96 97 95 96 75,900
2025/05/23 97 97 96 96 58,100
2025/05/22 96 98 95 96 121,900
2025/05/21 98 99 95 98 215,100
2025/05/20 97 98 96 98 387,600
2025/05/19 95 97 95 96 98,300
2025/05/16 94 96 94 95 52,100
2025/05/15 96 96 95 96 121,100
2025/05/14 95 96 94 96 83,900
2025/05/13 95 95 94 95 122,700
2025/05/12 94 95 93 94 71,800
2025/05/09 94 94 92 93 154,700
2025/05/08 94 94 92 92 204,800
2025/05/07 93 94 92 93 227,800
2025/05/02 92 93 92 92 127,900
2025/05/01 91 93 91 92 224,100
2025/04/30 92 95 90 92 1,863,200
2025/04/28 95 102 91 91 4,187,000
2025/04/25 94 95 94 94 127,400
2025/04/24 96 96 94 95 138,200
2025/04/23 96 107 93 95 2,059,900
2025/04/22 95 97 95 95 152,300
2025/04/21 96 99 92 94 1,324,000
2025/04/18 93 95 93 95 94,800
2025/04/17 92 97 91 93 1,166,600
2025/04/16 93 98 90 92 620,100
2025/04/15 93 94 93 94 116,700
2025/04/14 93 95 92 93 122,300
2025/04/11 89 93 88 92 200,400

このページの先頭へ