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
2020/12/30 735 736 733 733 10,300
2020/12/29 741 741 733 738 28,000
2020/12/28 749 753 742 753 64,900
2020/12/25 743 747 740 747 19,300
2020/12/24 750 750 740 743 19,000
2020/12/23 736 746 736 742 12,300
2020/12/22 735 750 735 744 22,800
2020/12/21 744 745 735 740 21,700
2020/12/18 746 750 746 746 7,700
2020/12/17 743 748 743 746 9,400
2020/12/16 743 751 743 749 12,000
2020/12/15 749 749 740 744 14,800
2020/12/14 746 753 746 749 13,400
2020/12/11 749 753 747 749 11,200
2020/12/10 750 750 744 746 11,100
2020/12/09 743 744 740 743 11,000
2020/12/08 742 746 740 743 7,100
2020/12/07 752 752 741 742 12,600
2020/12/04 750 752 745 752 7,200
2020/12/03 746 753 744 747 8,500
2020/12/02 749 752 745 747 12,300
2020/12/01 736 745 736 745 10,900
2020/11/30 749 751 735 735 15,900
2020/11/27 746 757 746 749 17,700
2020/11/26 745 757 745 749 10,500
2020/11/25 758 758 745 745 28,700
2020/11/24 752 756 746 751 15,100
2020/11/20 750 754 747 753 7,100
2020/11/19 749 757 749 753 6,800
2020/11/18 751 764 749 757 16,700
2020/11/17 755 762 745 757 11,900
2020/11/16 747 756 736 756 19,000
2020/11/13 774 774 749 750 13,900
2020/11/12 790 790 770 770 20,200
2020/11/11 775 790 772 790 24,900
2020/11/10 769 773 756 773 24,400
2020/11/09 762 768 752 762 18,700
2020/11/06 754 761 739 757 15,600
2020/11/05 741 754 736 754 14,800
2020/11/04 728 741 721 741 18,600
2020/11/02 722 727 716 719 15,900
2020/10/30 735 735 715 722 46,000
2020/10/29 725 740 725 735 9,900
2020/10/28 735 736 722 736 13,700
2020/10/27 730 738 721 738 14,400
2020/10/26 733 743 727 730 10,800
2020/10/23 743 745 731 733 20,000
2020/10/22 757 757 732 736 21,200
2020/10/21 754 762 752 757 9,800
2020/10/20 757 762 754 756 7,900
2020/10/19 745 762 745 762 9,800
2020/10/16 761 762 745 745 22,900
2020/10/15 770 770 760 763 11,300
2020/10/14 769 772 764 770 7,400
2020/10/13 761 768 760 767 4,900
2020/10/12 772 772 758 770 12,300
2020/10/09 775 775 761 769 8,900
2020/10/08 773 778 765 774 24,100
2020/10/07 760 772 751 772 13,600
2020/10/06 773 773 753 763 16,000
2020/10/05 747 773 742 773 19,000
2020/10/02 760 763 732 734 39,600
2020/09/30 763 774 761 763 22,700
2020/09/29 758 769 755 757 26,900
2020/09/28 748 752 738 752 39,200
2020/09/25 739 748 730 748 16,100
2020/09/24 733 742 722 724 20,200
2020/09/23 745 747 727 735 31,500
2020/09/18 754 758 744 757 20,700
2020/09/17 760 764 750 758 16,800
2020/09/16 746 755 743 755 13,100
2020/09/15 752 752 732 741 21,300
2020/09/14 762 762 752 756 13,400
2020/09/11 766 766 756 757 14,400
2020/09/10 749 769 745 764 28,000
2020/09/09 744 744 732 740 17,000
2020/09/08 717 746 717 746 22,600
2020/09/07 713 722 713 717 15,900
2020/09/04 721 726 709 722 18,500
2020/09/03 725 738 725 732 15,300
2020/09/02 722 725 715 725 12,800
2020/09/01 727 727 711 720 16,700
2020/08/31 723 740 723 724 18,300
2020/08/28 725 732 706 716 22,800
2020/08/27 730 730 712 726 15,200
2020/08/26 737 737 727 732 8,300
2020/08/25 738 739 724 736 21,100
2020/08/24 721 730 717 730 20,800
2020/08/21 717 726 717 721 22,400
2020/08/20 725 725 710 718 16,800
2020/08/19 732 732 718 723 15,700
2020/08/18 705 724 701 724 35,900
2020/08/17 704 705 699 705 8,400
2020/08/14 713 714 697 697 22,300
2020/08/13 709 721 704 710 28,600
2020/08/12 689 708 689 708 17,200
2020/08/11 672 695 672 686 34,700
2020/08/07 676 679 668 668 18,600
2020/08/06 669 674 665 672 15,700
2020/08/05 682 683 661 661 35,500
2020/08/04 666 682 666 674 44,200
2020/08/03 697 700 660 666 88,100
2020/07/31 779 782 743 757 23,100
2020/07/30 769 785 758 785 26,800
2020/07/29 782 783 767 768 8,600
2020/07/28 785 785 777 782 6,000
2020/07/27 775 785 760 785 20,700
2020/07/22 781 782 770 775 13,300
2020/07/21 782 787 773 782 9,500
2020/07/20 781 781 765 781 7,700
2020/07/17 781 781 765 773 7,200
2020/07/16 806 806 780 781 10,400
2020/07/15 780 804 780 804 14,300
2020/07/14 774 781 770 776 13,000
2020/07/13 755 783 755 782 20,600
2020/07/10 777 780 751 751 22,700
2020/07/09 793 793 777 778 11,400
2020/07/08 807 807 792 792 11,800
2020/07/07 805 807 782 805 16,400
2020/07/06 769 805 769 805 14,100
2020/07/03 783 793 768 769 15,200
2020/07/02 804 809 782 782 34,500
2020/07/01 844 844 804 804 28,500
2020/06/30 835 854 831 844 48,700
2020/06/29 864 864 815 827 155,500
2020/06/26 866 874 862 874 224,300
2020/06/25 870 874 859 862 83,000
2020/06/24 883 883 870 873 24,400
2020/06/23 890 890 874 874 59,100
2020/06/22 883 885 881 885 23,100
2020/06/19 870 888 865 881 34,900
2020/06/18 865 870 854 870 21,800
2020/06/17 865 869 855 865 35,700
2020/06/16 840 860 840 860 27,100
2020/06/15 850 856 825 825 32,700
2020/06/12 806 852 801 846 51,100
2020/06/11 886 886 848 851 68,800
2020/06/10 898 900 883 888 54,100
2020/06/09 892 907 890 901 122,900
2020/06/08 893 896 880 888 84,200
2020/06/05 879 888 870 886 51,200
2020/06/04 882 883 856 879 32,700
2020/06/03 884 884 863 875 34,500
2020/06/02 855 878 851 872 35,500
2020/06/01 875 875 852 855 38,000
2020/05/29 871 878 866 871 29,800
2020/05/28 847 885 844 872 84,800
2020/05/27 840 850 834 841 37,500
2020/05/26 839 840 825 836 29,700
2020/05/25 823 833 821 830 19,500
2020/05/22 807 820 805 816 24,700
2020/05/21 816 816 801 806 21,400
2020/05/20 800 823 800 810 35,200
2020/05/19 783 800 781 800 42,700
2020/05/18 761 777 754 775 81,000
2020/05/15 722 737 716 720 21,600
2020/05/14 758 758 720 720 57,500
2020/05/13 753 763 746 759 21,500
2020/05/12 765 765 749 749 34,700
2020/05/11 763 771 749 765 53,200
2020/05/08 729 749 729 749 19,300
2020/05/07 710 725 708 725 19,400
2020/05/01 714 714 700 710 21,100
2020/04/30 702 715 702 710 22,400
2020/04/28 699 700 686 700 12,500
2020/04/27 683 697 679 693 22,800
2020/04/24 688 688 671 683 22,200
2020/04/23 672 678 668 678 14,300
2020/04/22 669 674 660 663 16,700
2020/04/21 674 677 658 676 20,900
2020/04/20 677 684 671 674 14,100
2020/04/17 678 684 668 671 17,200
2020/04/16 658 677 651 677 20,300
2020/04/15 662 664 651 655 13,600
2020/04/14 653 660 647 653 29,800
2020/04/13 660 665 649 651 21,100
2020/04/10 664 668 647 660 19,500
2020/04/09 653 658 641 658 25,300
2020/04/08 638 660 623 651 24,500
2020/04/07 624 645 612 633 37,100
2020/04/06 578 620 578 612 32,200
2020/04/03 595 601 579 585 28,200
2020/04/02 619 621 590 591 38,800
2020/04/01 641 651 616 621 28,700
2020/03/31 654 659 637 642 32,900
2020/03/30 650 659 635 654 51,300
2020/03/27 656 665 642 664 56,600
2020/03/26 657 673 646 646 55,800
2020/03/25 687 687 657 677 47,100
2020/03/24 622 647 620 647 37,200
2020/03/23 589 609 574 608 60,700
2020/03/19 607 619 573 598 47,900
2020/03/18 615 644 606 607 36,400
2020/03/17 583 626 572 619 66,800
2020/03/16 605 634 595 600 50,900
2020/03/13 571 601 560 585 162,900
2020/03/12 657 674 636 636 144,500
2020/03/11 686 698 670 671 40,200
2020/03/10 641 684 622 678 69,900
2020/03/09 679 695 650 663 111,600
2020/03/06 740 742 714 714 46,000
2020/03/05 750 753 738 744 23,100
2020/03/04 725 745 722 735 27,000
2020/03/03 772 772 730 731 38,400
2020/03/02 719 766 719 743 53,700
2020/02/28 735 741 715 717 102,200
2020/02/27 789 789 755 757 49,000
2020/02/26 778 792 767 782 37,900
2020/02/25 795 800 781 785 43,100
2020/02/21 820 826 818 823 17,700
2020/02/20 826 830 820 820 15,200
2020/02/19 815 828 815 826 20,300
2020/02/18 820 826 809 809 38,900
2020/02/17 859 859 814 827 105,200
2020/02/14 884 892 881 889 18,900
2020/02/13 898 898 887 890 11,900
2020/02/12 896 898 886 891 15,000
2020/02/10 888 898 886 895 23,500
2020/02/07 888 894 879 889 30,700
2020/02/06 891 896 882 885 19,800
2020/02/05 885 887 878 887 14,500
2020/02/04 866 878 861 878 20,400
2020/02/03 853 866 852 860 32,500
2020/01/31 865 877 865 868 12,300
2020/01/30 885 886 856 865 35,600
2020/01/29 894 895 886 887 12,700
2020/01/28 876 897 869 894 36,600
2020/01/27 890 891 882 883 25,500
2020/01/24 918 918 900 901 22,800
2020/01/23 916 923 913 916 13,800
2020/01/22 917 927 914 918 26,600
2020/01/21 907 917 903 912 26,200
2020/01/20 897 911 897 903 13,000
2020/01/17 903 910 898 900 12,200
2020/01/16 921 921 902 902 19,500
2020/01/15 927 927 911 924 26,000
2020/01/14 900 921 896 919 42,600
2020/01/10 891 893 886 892 12,100
2020/01/09 891 891 883 889 17,600
2020/01/08 904 904 875 878 42,000
2020/01/07 893 910 892 908 14,900
2020/01/06 898 898 886 894 42,300

このページの先頭へ