サンセイランディック(3277)の株価時系列情報
サンセイランディック(3277)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 |
---|---|---|---|---|---|
2024/03/28 | 1,068 | 1,088 | 1,058 | 1,077 | 26,900 |
2024/03/27 | 1,056 | 1,066 | 1,056 | 1,061 | 41,200 |
2024/03/26 | 1,043 | 1,055 | 1,037 | 1,054 | 32,000 |
2024/03/25 | 1,031 | 1,046 | 1,031 | 1,045 | 30,500 |
2024/03/22 | 1,039 | 1,041 | 1,031 | 1,039 | 18,400 |
2024/03/21 | 1,048 | 1,058 | 1,036 | 1,039 | 35,000 |
2024/03/19 | 1,006 | 1,045 | 1,001 | 1,045 | 85,000 |
2024/03/18 | 1,004 | 1,006 | 994 | 1,001 | 22,600 |
2024/03/15 | 989 | 1,004 | 989 | 1,004 | 30,700 |
2024/03/14 | 988 | 995 | 987 | 988 | 21,600 |
2024/03/13 | 991 | 999 | 984 | 985 | 16,000 |
2024/03/12 | 994 | 994 | 980 | 991 | 24,300 |
2024/03/11 | 1,000 | 1,007 | 985 | 998 | 35,000 |
2024/03/08 | 996 | 1,007 | 995 | 998 | 17,900 |
2024/03/07 | 1,013 | 1,016 | 996 | 996 | 31,500 |
2024/03/06 | 995 | 1,013 | 993 | 1,013 | 27,600 |
2024/03/05 | 985 | 997 | 982 | 997 | 20,200 |
2024/03/04 | 1,004 | 1,004 | 980 | 981 | 56,400 |
2024/03/01 | 1,002 | 1,004 | 996 | 998 | 32,500 |
2024/02/29 | 1,005 | 1,015 | 1,001 | 1,002 | 28,900 |
2024/02/28 | 996 | 1,008 | 995 | 1,001 | 28,500 |
2024/02/27 | 1,005 | 1,007 | 993 | 1,000 | 55,700 |
2024/02/26 | 1,013 | 1,013 | 996 | 1,005 | 58,400 |
2024/02/22 | 1,028 | 1,028 | 1,010 | 1,013 | 17,900 |
2024/02/21 | 1,030 | 1,036 | 1,021 | 1,023 | 26,500 |
2024/02/20 | 1,040 | 1,040 | 1,028 | 1,035 | 48,300 |
2024/02/19 | 1,026 | 1,039 | 1,016 | 1,039 | 36,100 |
2024/02/16 | 1,019 | 1,022 | 999 | 1,015 | 107,400 |
2024/02/15 | 981 | 1,010 | 947 | 1,000 | 336,200 |
2024/02/14 | 1,075 | 1,096 | 1,061 | 1,090 | 115,900 |
2024/02/13 | 1,068 | 1,080 | 1,061 | 1,080 | 39,500 |
2024/02/09 | 1,083 | 1,091 | 1,068 | 1,068 | 28,200 |
2024/02/08 | 1,102 | 1,102 | 1,079 | 1,083 | 26,300 |
2024/02/07 | 1,101 | 1,115 | 1,096 | 1,102 | 23,300 |
2024/02/06 | 1,111 | 1,111 | 1,094 | 1,098 | 30,700 |
2024/02/05 | 1,097 | 1,114 | 1,080 | 1,110 | 53,000 |
2024/02/02 | 1,070 | 1,092 | 1,070 | 1,090 | 34,300 |
2024/02/01 | 1,061 | 1,079 | 1,060 | 1,066 | 51,100 |
2024/01/31 | 1,050 | 1,057 | 1,045 | 1,050 | 17,000 |
2024/01/30 | 1,048 | 1,062 | 1,048 | 1,051 | 72,000 |
2024/01/29 | 1,049 | 1,061 | 1,046 | 1,048 | 31,700 |
2024/01/26 | 1,041 | 1,045 | 1,036 | 1,039 | 16,000 |
2024/01/25 | 1,049 | 1,049 | 1,037 | 1,045 | 27,600 |
2024/01/24 | 1,061 | 1,064 | 1,049 | 1,049 | 18,600 |
2024/01/23 | 1,063 | 1,070 | 1,051 | 1,063 | 32,100 |
2024/01/22 | 1,037 | 1,072 | 1,037 | 1,065 | 55,700 |
2024/01/19 | 1,036 | 1,043 | 1,027 | 1,039 | 32,600 |
2024/01/18 | 1,019 | 1,029 | 1,017 | 1,027 | 24,900 |
2024/01/17 | 1,034 | 1,043 | 1,019 | 1,019 | 29,600 |
2024/01/16 | 1,036 | 1,051 | 1,031 | 1,037 | 29,400 |
2024/01/15 | 1,021 | 1,046 | 1,021 | 1,044 | 44,200 |
2024/01/12 | 1,028 | 1,030 | 1,019 | 1,021 | 28,600 |
2024/01/11 | 1,037 | 1,044 | 1,027 | 1,031 | 24,700 |
2024/01/10 | 1,039 | 1,041 | 1,028 | 1,035 | 24,500 |
2024/01/09 | 1,019 | 1,039 | 1,015 | 1,039 | 47,600 |
2024/01/05 | 1,003 | 1,010 | 998 | 1,010 | 24,600 |
2024/01/04 | 1,001 | 1,004 | 991 | 1,003 | 74,800 |
2023/12/29 | 1,001 | 1,010 | 997 | 1,007 | 24,200 |
2023/12/28 | 1,001 | 1,010 | 993 | 1,001 | 28,800 |
2023/12/27 | 1,021 | 1,023 | 1,011 | 1,018 | 50,700 |
2023/12/26 | 1,019 | 1,021 | 1,015 | 1,019 | 19,200 |
2023/12/25 | 1,026 | 1,026 | 1,014 | 1,019 | 15,000 |
2023/12/22 | 1,015 | 1,029 | 1,015 | 1,022 | 13,200 |
2023/12/21 | 1,026 | 1,026 | 1,007 | 1,017 | 25,900 |
2023/12/20 | 1,030 | 1,041 | 1,026 | 1,029 | 28,800 |
2023/12/19 | 1,022 | 1,032 | 1,015 | 1,029 | 19,000 |
2023/12/18 | 1,018 | 1,026 | 1,008 | 1,023 | 26,900 |
2023/12/15 | 1,015 | 1,024 | 1,011 | 1,024 | 21,900 |
2023/12/14 | 1,020 | 1,026 | 1,007 | 1,016 | 22,100 |
2023/12/13 | 1,032 | 1,036 | 1,023 | 1,029 | 8,300 |
2023/12/12 | 1,038 | 1,045 | 1,030 | 1,032 | 18,000 |
2023/12/11 | 1,026 | 1,043 | 1,026 | 1,035 | 16,800 |
2023/12/08 | 1,039 | 1,046 | 1,019 | 1,024 | 34,900 |
2023/12/07 | 1,062 | 1,063 | 1,050 | 1,052 | 13,900 |
2023/12/06 | 1,052 | 1,066 | 1,052 | 1,066 | 9,200 |
2023/12/05 | 1,061 | 1,065 | 1,050 | 1,050 | 17,400 |
2023/12/04 | 1,062 | 1,072 | 1,056 | 1,064 | 12,000 |
2023/12/01 | 1,061 | 1,066 | 1,060 | 1,064 | 10,600 |
2023/11/30 | 1,067 | 1,069 | 1,060 | 1,062 | 15,300 |
2023/11/29 | 1,079 | 1,080 | 1,067 | 1,067 | 15,800 |
2023/11/28 | 1,064 | 1,080 | 1,063 | 1,079 | 18,600 |
2023/11/27 | 1,070 | 1,074 | 1,059 | 1,064 | 11,800 |
2023/11/24 | 1,057 | 1,069 | 1,050 | 1,067 | 16,600 |
2023/11/22 | 1,043 | 1,058 | 1,043 | 1,048 | 16,700 |
2023/11/21 | 1,051 | 1,060 | 1,046 | 1,051 | 15,700 |
2023/11/20 | 1,075 | 1,090 | 1,049 | 1,052 | 32,800 |
2023/11/17 | 1,069 | 1,079 | 1,069 | 1,073 | 18,200 |
2023/11/16 | 1,057 | 1,077 | 1,057 | 1,072 | 28,500 |
2023/11/15 | 1,048 | 1,063 | 1,033 | 1,057 | 45,000 |
2023/11/14 | 1,035 | 1,039 | 1,019 | 1,021 | 27,900 |
2023/11/13 | 1,028 | 1,036 | 1,022 | 1,036 | 21,400 |
2023/11/10 | 1,021 | 1,025 | 1,015 | 1,020 | 10,600 |
2023/11/09 | 1,013 | 1,031 | 1,010 | 1,026 | 15,600 |
2023/11/08 | 1,028 | 1,031 | 1,006 | 1,011 | 15,500 |
2023/11/07 | 1,025 | 1,036 | 1,021 | 1,028 | 17,700 |
2023/11/06 | 1,015 | 1,026 | 1,015 | 1,025 | 19,300 |
2023/11/02 | 1,008 | 1,014 | 993 | 1,009 | 35,700 |
2023/11/01 | 1,006 | 1,010 | 1,000 | 1,005 | 13,600 |
2023/10/31 | 982 | 996 | 972 | 994 | 26,800 |
2023/10/30 | 1,003 | 1,008 | 969 | 969 | 88,000 |
2023/10/27 | 999 | 1,016 | 999 | 1,016 | 14,700 |
2023/10/26 | 1,004 | 1,011 | 998 | 1,000 | 16,000 |
2023/10/25 | 1,004 | 1,024 | 1,001 | 1,016 | 21,200 |
2023/10/24 | 1,002 | 1,012 | 984 | 1,005 | 24,300 |
2023/10/23 | 1,014 | 1,014 | 998 | 1,006 | 21,500 |
2023/10/20 | 1,015 | 1,018 | 1,007 | 1,015 | 11,300 |
2023/10/19 | 1,027 | 1,027 | 1,012 | 1,016 | 8,600 |
2023/10/18 | 1,011 | 1,029 | 1,011 | 1,027 | 12,900 |
2023/10/17 | 1,024 | 1,025 | 1,007 | 1,015 | 12,800 |
2023/10/16 | 1,009 | 1,020 | 999 | 1,012 | 30,400 |
2023/10/13 | 1,021 | 1,029 | 1,008 | 1,013 | 33,800 |
2023/10/12 | 1,037 | 1,040 | 1,033 | 1,033 | 9,100 |
2023/10/11 | 1,047 | 1,047 | 1,034 | 1,034 | 21,500 |
2023/10/10 | 1,042 | 1,052 | 1,032 | 1,043 | 32,300 |
2023/10/06 | 1,027 | 1,042 | 1,023 | 1,029 | 23,400 |
2023/10/05 | 1,010 | 1,038 | 1,010 | 1,038 | 24,200 |
2023/10/04 | 1,001 | 1,018 | 991 | 998 | 91,400 |
2023/10/03 | 1,050 | 1,050 | 1,021 | 1,025 | 43,700 |
2023/10/02 | 1,065 | 1,079 | 1,058 | 1,058 | 18,400 |
2023/09/29 | 1,080 | 1,080 | 1,054 | 1,063 | 27,600 |
2023/09/28 | 1,068 | 1,083 | 1,065 | 1,071 | 20,800 |
2023/09/27 | 1,058 | 1,068 | 1,045 | 1,068 | 30,700 |
2023/09/26 | 1,066 | 1,066 | 1,057 | 1,061 | 9,800 |
2023/09/25 | 1,060 | 1,069 | 1,054 | 1,066 | 19,400 |
2023/09/22 | 1,040 | 1,066 | 1,036 | 1,055 | 25,000 |
2023/09/21 | 1,049 | 1,064 | 1,049 | 1,057 | 20,800 |
2023/09/20 | 1,071 | 1,071 | 1,050 | 1,051 | 24,100 |
2023/09/19 | 1,074 | 1,074 | 1,060 | 1,071 | 19,300 |
2023/09/15 | 1,053 | 1,074 | 1,050 | 1,070 | 25,300 |
2023/09/14 | 1,037 | 1,049 | 1,030 | 1,046 | 16,500 |
2023/09/13 | 1,051 | 1,053 | 1,036 | 1,037 | 12,700 |
2023/09/12 | 1,051 | 1,052 | 1,039 | 1,052 | 11,400 |
2023/09/11 | 1,061 | 1,064 | 1,034 | 1,043 | 21,600 |
2023/09/08 | 1,054 | 1,063 | 1,052 | 1,059 | 18,600 |
2023/09/07 | 1,056 | 1,070 | 1,049 | 1,059 | 28,900 |
2023/09/06 | 1,073 | 1,075 | 1,057 | 1,062 | 33,600 |
2023/09/05 | 1,082 | 1,084 | 1,056 | 1,077 | 29,700 |
2023/09/04 | 1,043 | 1,098 | 1,042 | 1,082 | 76,500 |
2023/09/01 | 1,021 | 1,043 | 1,006 | 1,042 | 40,300 |
2023/08/31 | 1,024 | 1,032 | 1,007 | 1,013 | 41,300 |
2023/08/30 | 994 | 1,033 | 994 | 1,024 | 85,600 |
2023/08/29 | 965 | 987 | 965 | 987 | 39,300 |
2023/08/28 | 967 | 979 | 965 | 965 | 23,800 |
2023/08/25 | 964 | 972 | 961 | 966 | 11,100 |
2023/08/24 | 970 | 980 | 969 | 971 | 24,700 |
2023/08/23 | 959 | 970 | 959 | 970 | 10,600 |
2023/08/22 | 960 | 960 | 949 | 959 | 15,200 |
2023/08/21 | 938 | 953 | 938 | 946 | 15,100 |
2023/08/18 | 937 | 946 | 932 | 934 | 15,100 |
2023/08/17 | 957 | 965 | 940 | 946 | 33,600 |
2023/08/16 | 955 | 968 | 954 | 965 | 31,300 |
2023/08/15 | 977 | 981 | 960 | 968 | 39,500 |
2023/08/14 | 999 | 1,000 | 961 | 977 | 76,300 |
2023/08/10 | 977 | 1,025 | 960 | 1,009 | 130,900 |
2023/08/09 | 974 | 983 | 970 | 980 | 30,900 |
2023/08/08 | 986 | 1,001 | 974 | 974 | 31,600 |
2023/08/07 | 970 | 987 | 962 | 986 | 27,600 |
2023/08/04 | 955 | 973 | 950 | 970 | 35,600 |
2023/08/03 | 981 | 982 | 955 | 956 | 74,900 |
2023/08/02 | 1,001 | 1,009 | 991 | 991 | 33,200 |
2023/08/01 | 1,001 | 1,008 | 996 | 1,008 | 20,800 |
2023/07/31 | 999 | 1,009 | 993 | 1,005 | 24,700 |
2023/07/28 | 1,018 | 1,018 | 989 | 998 | 99,500 |
2023/07/27 | 1,023 | 1,026 | 1,015 | 1,021 | 27,300 |
2023/07/26 | 1,008 | 1,030 | 1,001 | 1,026 | 40,200 |
2023/07/25 | 994 | 1,015 | 994 | 1,003 | 47,500 |
2023/07/24 | 975 | 990 | 975 | 988 | 21,300 |
2023/07/21 | 984 | 984 | 968 | 969 | 28,900 |
2023/07/20 | 976 | 988 | 972 | 984 | 26,900 |
2023/07/19 | 965 | 980 | 965 | 974 | 35,400 |
2023/07/18 | 953 | 960 | 946 | 957 | 26,000 |
2023/07/14 | 975 | 975 | 947 | 953 | 41,900 |
2023/07/13 | 993 | 993 | 958 | 969 | 63,500 |
2023/07/12 | 995 | 1,008 | 980 | 987 | 61,600 |
2023/07/11 | 967 | 992 | 967 | 983 | 51,500 |
2023/07/10 | 968 | 976 | 952 | 968 | 62,000 |
2023/07/07 | 954 | 980 | 945 | 967 | 105,900 |
2023/07/06 | 960 | 966 | 953 | 955 | 34,500 |
2023/07/05 | 946 | 975 | 946 | 962 | 55,300 |
2023/07/04 | 906 | 958 | 906 | 956 | 86,700 |
2023/07/03 | 903 | 915 | 903 | 906 | 32,600 |
2023/06/30 | 892 | 913 | 892 | 906 | 54,100 |
2023/06/29 | 897 | 906 | 887 | 892 | 81,500 |
2023/06/28 | 909 | 914 | 889 | 894 | 192,800 |
2023/06/27 | 917 | 917 | 900 | 909 | 47,500 |
2023/06/26 | 912 | 924 | 912 | 916 | 66,700 |
2023/06/23 | 910 | 922 | 906 | 912 | 43,600 |
2023/06/22 | 925 | 926 | 911 | 913 | 44,800 |
2023/06/21 | 928 | 934 | 921 | 923 | 60,500 |
2023/06/20 | 918 | 934 | 917 | 932 | 31,700 |
2023/06/19 | 901 | 924 | 901 | 920 | 83,800 |
2023/06/16 | 882 | 891 | 876 | 888 | 52,400 |
2023/06/15 | 864 | 876 | 864 | 872 | 18,600 |
2023/06/14 | 867 | 871 | 861 | 864 | 21,700 |
2023/06/13 | 869 | 874 | 867 | 867 | 28,800 |
2023/06/12 | 856 | 869 | 856 | 867 | 23,900 |
2023/06/09 | 858 | 858 | 850 | 853 | 26,000 |
2023/06/08 | 858 | 866 | 854 | 855 | 26,000 |
2023/06/07 | 868 | 868 | 858 | 864 | 36,100 |
2023/06/06 | 871 | 874 | 869 | 870 | 11,300 |