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 |
---|---|---|---|---|---|
2021/12/30 | 810 | 821 | 809 | 821 | 12,000 |
2021/12/29 | 800 | 836 | 800 | 810 | 43,100 |
2021/12/28 | 817 | 831 | 816 | 830 | 52,900 |
2021/12/27 | 820 | 821 | 813 | 818 | 15,200 |
2021/12/24 | 824 | 826 | 819 | 820 | 13,600 |
2021/12/23 | 819 | 823 | 815 | 819 | 7,000 |
2021/12/22 | 826 | 827 | 816 | 819 | 8,600 |
2021/12/21 | 810 | 825 | 810 | 825 | 21,500 |
2021/12/20 | 820 | 820 | 808 | 810 | 9,000 |
2021/12/17 | 831 | 831 | 820 | 820 | 16,000 |
2021/12/16 | 826 | 832 | 825 | 829 | 7,700 |
2021/12/15 | 831 | 832 | 826 | 826 | 7,600 |
2021/12/14 | 830 | 831 | 825 | 828 | 10,500 |
2021/12/13 | 829 | 831 | 824 | 831 | 6,600 |
2021/12/10 | 826 | 830 | 818 | 830 | 21,700 |
2021/12/09 | 824 | 825 | 820 | 825 | 16,900 |
2021/12/08 | 812 | 826 | 806 | 824 | 14,800 |
2021/12/07 | 795 | 811 | 791 | 811 | 16,000 |
2021/12/06 | 804 | 804 | 789 | 789 | 13,500 |
2021/12/03 | 780 | 804 | 779 | 804 | 17,800 |
2021/12/02 | 789 | 790 | 780 | 780 | 14,500 |
2021/12/01 | 778 | 801 | 778 | 788 | 36,800 |
2021/11/30 | 799 | 799 | 778 | 778 | 19,600 |
2021/11/29 | 789 | 795 | 780 | 782 | 25,600 |
2021/11/26 | 804 | 805 | 795 | 795 | 13,200 |
2021/11/25 | 810 | 810 | 800 | 804 | 11,200 |
2021/11/24 | 810 | 816 | 806 | 809 | 13,600 |
2021/11/22 | 813 | 813 | 801 | 809 | 15,100 |
2021/11/19 | 822 | 822 | 813 | 813 | 13,800 |
2021/11/18 | 825 | 825 | 820 | 821 | 9,400 |
2021/11/17 | 826 | 828 | 825 | 825 | 8,400 |
2021/11/16 | 831 | 835 | 825 | 825 | 9,200 |
2021/11/15 | 834 | 834 | 825 | 829 | 27,600 |
2021/11/12 | 829 | 835 | 829 | 834 | 9,800 |
2021/11/11 | 825 | 831 | 824 | 826 | 5,500 |
2021/11/10 | 830 | 830 | 825 | 827 | 4,100 |
2021/11/09 | 835 | 835 | 823 | 823 | 6,600 |
2021/11/08 | 828 | 833 | 825 | 830 | 8,400 |
2021/11/05 | 833 | 836 | 826 | 828 | 8,000 |
2021/11/04 | 834 | 839 | 833 | 837 | 6,100 |
2021/11/02 | 839 | 839 | 834 | 838 | 5,400 |
2021/11/01 | 832 | 840 | 827 | 840 | 4,900 |
2021/10/29 | 830 | 832 | 827 | 832 | 4,300 |
2021/10/28 | 827 | 834 | 827 | 829 | 5,100 |
2021/10/27 | 830 | 834 | 827 | 834 | 6,100 |
2021/10/26 | 830 | 834 | 829 | 831 | 5,100 |
2021/10/25 | 829 | 833 | 829 | 829 | 4,600 |
2021/10/22 | 828 | 830 | 827 | 829 | 2,900 |
2021/10/21 | 837 | 837 | 826 | 831 | 5,500 |
2021/10/20 | 840 | 840 | 835 | 837 | 6,200 |
2021/10/19 | 836 | 839 | 835 | 837 | 4,700 |
2021/10/18 | 831 | 840 | 829 | 840 | 10,800 |
2021/10/15 | 825 | 830 | 823 | 830 | 5,100 |
2021/10/14 | 821 | 825 | 820 | 825 | 5,100 |
2021/10/13 | 827 | 828 | 815 | 828 | 14,500 |
2021/10/12 | 824 | 831 | 819 | 827 | 11,800 |
2021/10/11 | 820 | 836 | 820 | 832 | 9,700 |
2021/10/08 | 814 | 820 | 814 | 820 | 8,400 |
2021/10/07 | 804 | 817 | 804 | 811 | 21,600 |
2021/10/06 | 805 | 810 | 798 | 804 | 13,200 |
2021/10/05 | 814 | 814 | 793 | 807 | 22,600 |
2021/10/04 | 830 | 832 | 810 | 817 | 30,400 |
2021/10/01 | 828 | 829 | 822 | 823 | 13,300 |
2021/09/30 | 838 | 838 | 828 | 828 | 4,400 |
2021/09/29 | 828 | 840 | 828 | 838 | 9,600 |
2021/09/28 | 834 | 835 | 827 | 835 | 22,100 |
2021/09/27 | 831 | 834 | 830 | 833 | 7,000 |
2021/09/24 | 829 | 835 | 829 | 835 | 9,900 |
2021/09/22 | 828 | 833 | 822 | 827 | 12,200 |
2021/09/21 | 815 | 830 | 815 | 828 | 28,900 |
2021/09/17 | 827 | 838 | 820 | 838 | 13,500 |
2021/09/16 | 825 | 826 | 811 | 826 | 19,900 |
2021/09/15 | 829 | 831 | 822 | 828 | 11,500 |
2021/09/14 | 840 | 841 | 828 | 836 | 18,200 |
2021/09/13 | 840 | 841 | 831 | 841 | 14,800 |
2021/09/10 | 834 | 840 | 831 | 840 | 15,000 |
2021/09/09 | 830 | 836 | 827 | 834 | 10,500 |
2021/09/08 | 823 | 831 | 823 | 829 | 8,600 |
2021/09/07 | 830 | 830 | 820 | 821 | 10,700 |
2021/09/06 | 829 | 830 | 825 | 828 | 8,900 |
2021/09/03 | 823 | 831 | 821 | 827 | 11,800 |
2021/09/02 | 817 | 829 | 817 | 823 | 14,200 |
2021/09/01 | 812 | 818 | 812 | 815 | 11,500 |
2021/08/31 | 807 | 817 | 807 | 812 | 9,600 |
2021/08/30 | 813 | 814 | 807 | 808 | 6,700 |
2021/08/27 | 805 | 809 | 805 | 807 | 4,300 |
2021/08/26 | 800 | 812 | 800 | 811 | 12,100 |
2021/08/25 | 811 | 815 | 797 | 797 | 11,300 |
2021/08/24 | 801 | 814 | 801 | 809 | 8,900 |
2021/08/23 | 791 | 804 | 791 | 801 | 15,000 |
2021/08/20 | 792 | 800 | 778 | 778 | 19,600 |
2021/08/19 | 800 | 817 | 790 | 797 | 33,300 |
2021/08/18 | 794 | 814 | 786 | 800 | 23,600 |
2021/08/17 | 825 | 825 | 792 | 792 | 63,700 |
2021/08/16 | 835 | 835 | 818 | 824 | 43,500 |
2021/08/13 | 842 | 862 | 802 | 835 | 89,000 |
2021/08/12 | 870 | 887 | 868 | 887 | 22,800 |
2021/08/11 | 859 | 874 | 859 | 874 | 10,300 |
2021/08/10 | 860 | 864 | 855 | 859 | 9,900 |
2021/08/06 | 863 | 866 | 857 | 860 | 5,300 |
2021/08/05 | 861 | 868 | 860 | 863 | 9,000 |
2021/08/04 | 873 | 873 | 862 | 862 | 6,700 |
2021/08/03 | 890 | 890 | 875 | 875 | 5,300 |
2021/08/02 | 884 | 893 | 880 | 888 | 11,300 |
2021/07/30 | 898 | 898 | 886 | 888 | 13,100 |
2021/07/29 | 895 | 896 | 890 | 896 | 10,600 |
2021/07/28 | 888 | 895 | 888 | 889 | 7,400 |
2021/07/27 | 874 | 900 | 869 | 900 | 36,700 |
2021/07/26 | 872 | 876 | 867 | 874 | 11,600 |
2021/07/21 | 874 | 874 | 861 | 861 | 7,800 |
2021/07/20 | 860 | 866 | 858 | 859 | 18,700 |
2021/07/19 | 874 | 874 | 861 | 864 | 13,300 |
2021/07/16 | 868 | 883 | 868 | 881 | 10,000 |
2021/07/15 | 875 | 875 | 865 | 865 | 6,900 |
2021/07/14 | 889 | 889 | 874 | 875 | 5,700 |
2021/07/13 | 885 | 889 | 880 | 889 | 11,900 |
2021/07/12 | 881 | 886 | 870 | 874 | 10,900 |
2021/07/09 | 870 | 875 | 852 | 866 | 29,100 |
2021/07/08 | 901 | 901 | 874 | 874 | 16,300 |
2021/07/07 | 904 | 905 | 896 | 901 | 13,700 |
2021/07/06 | 888 | 908 | 888 | 907 | 24,400 |
2021/07/05 | 888 | 891 | 887 | 888 | 12,000 |
2021/07/02 | 878 | 886 | 877 | 886 | 23,600 |
2021/07/01 | 866 | 873 | 866 | 871 | 11,700 |
2021/06/30 | 868 | 868 | 862 | 863 | 17,400 |
2021/06/29 | 870 | 876 | 862 | 862 | 72,200 |
2021/06/28 | 879 | 888 | 876 | 888 | 149,900 |
2021/06/25 | 878 | 880 | 874 | 877 | 28,700 |
2021/06/24 | 875 | 878 | 870 | 874 | 16,000 |
2021/06/23 | 871 | 877 | 871 | 877 | 12,500 |
2021/06/22 | 884 | 884 | 874 | 874 | 10,000 |
2021/06/21 | 877 | 885 | 871 | 871 | 31,700 |
2021/06/18 | 893 | 893 | 881 | 883 | 37,700 |
2021/06/17 | 886 | 894 | 886 | 893 | 51,100 |
2021/06/16 | 885 | 896 | 884 | 893 | 31,200 |
2021/06/15 | 895 | 895 | 887 | 887 | 14,700 |
2021/06/14 | 895 | 898 | 890 | 890 | 36,800 |
2021/06/11 | 900 | 905 | 893 | 896 | 60,600 |
2021/06/10 | 892 | 892 | 884 | 888 | 29,300 |
2021/06/09 | 890 | 892 | 885 | 888 | 13,000 |
2021/06/08 | 893 | 895 | 889 | 892 | 10,500 |
2021/06/07 | 900 | 900 | 895 | 897 | 12,200 |
2021/06/04 | 899 | 903 | 893 | 901 | 12,200 |
2021/06/03 | 893 | 903 | 893 | 900 | 15,000 |
2021/06/02 | 879 | 905 | 875 | 905 | 39,400 |
2021/06/01 | 861 | 878 | 861 | 878 | 18,800 |
2021/05/31 | 864 | 868 | 861 | 862 | 7,700 |
2021/05/28 | 862 | 865 | 861 | 864 | 7,100 |
2021/05/27 | 865 | 865 | 859 | 862 | 10,900 |
2021/05/26 | 863 | 864 | 858 | 861 | 5,200 |
2021/05/25 | 870 | 870 | 857 | 863 | 11,500 |
2021/05/24 | 879 | 879 | 870 | 870 | 11,800 |
2021/05/21 | 882 | 884 | 875 | 875 | 12,400 |
2021/05/20 | 869 | 879 | 867 | 878 | 15,400 |
2021/05/19 | 870 | 870 | 858 | 867 | 11,900 |
2021/05/18 | 872 | 872 | 857 | 872 | 15,500 |
2021/05/17 | 860 | 872 | 857 | 872 | 22,500 |
2021/05/14 | 812 | 840 | 812 | 832 | 14,300 |
2021/05/13 | 815 | 825 | 811 | 811 | 9,900 |
2021/05/12 | 829 | 830 | 810 | 817 | 18,100 |
2021/05/11 | 841 | 848 | 826 | 829 | 15,000 |
2021/05/10 | 835 | 852 | 832 | 849 | 10,100 |
2021/05/07 | 835 | 838 | 830 | 835 | 10,500 |
2021/05/06 | 812 | 838 | 812 | 828 | 10,800 |
2021/04/30 | 830 | 830 | 810 | 811 | 38,200 |
2021/04/28 | 841 | 842 | 835 | 835 | 27,000 |
2021/04/27 | 845 | 848 | 837 | 848 | 10,300 |
2021/04/26 | 862 | 862 | 844 | 844 | 12,200 |
2021/04/23 | 859 | 868 | 852 | 868 | 15,800 |
2021/04/22 | 852 | 864 | 850 | 853 | 15,000 |
2021/04/21 | 854 | 862 | 845 | 848 | 19,100 |
2021/04/20 | 872 | 879 | 865 | 865 | 13,400 |
2021/04/19 | 881 | 890 | 871 | 872 | 16,700 |
2021/04/16 | 900 | 900 | 882 | 885 | 18,700 |
2021/04/15 | 900 | 901 | 893 | 899 | 29,400 |
2021/04/14 | 885 | 898 | 881 | 893 | 16,400 |
2021/04/13 | 900 | 904 | 884 | 884 | 16,900 |
2021/04/12 | 895 | 903 | 891 | 899 | 22,700 |
2021/04/09 | 875 | 899 | 875 | 886 | 22,800 |
2021/04/08 | 900 | 903 | 878 | 878 | 22,500 |
2021/04/07 | 877 | 908 | 877 | 908 | 46,500 |
2021/04/06 | 884 | 893 | 876 | 876 | 23,900 |
2021/04/05 | 865 | 886 | 865 | 884 | 27,700 |
2021/04/02 | 860 | 871 | 856 | 867 | 17,000 |
2021/04/01 | 862 | 869 | 857 | 860 | 18,500 |
2021/03/31 | 848 | 864 | 845 | 862 | 16,600 |
2021/03/30 | 843 | 848 | 840 | 848 | 17,400 |
2021/03/29 | 845 | 845 | 834 | 843 | 30,200 |
2021/03/26 | 844 | 848 | 837 | 839 | 11,100 |
2021/03/25 | 843 | 843 | 833 | 836 | 11,200 |
2021/03/24 | 853 | 853 | 832 | 832 | 25,100 |
2021/03/23 | 878 | 881 | 860 | 865 | 22,800 |
2021/03/22 | 875 | 886 | 871 | 878 | 21,500 |
2021/03/19 | 878 | 878 | 869 | 878 | 27,900 |
2021/03/18 | 878 | 885 | 874 | 878 | 26,500 |
2021/03/17 | 884 | 884 | 875 | 883 | 22,000 |
2021/03/16 | 860 | 884 | 858 | 884 | 30,000 |
2021/03/15 | 828 | 858 | 828 | 858 | 38,600 |
2021/03/12 | 830 | 831 | 820 | 828 | 14,100 |
2021/03/11 | 827 | 833 | 809 | 829 | 18,600 |
2021/03/10 | 835 | 835 | 821 | 825 | 15,700 |
2021/03/09 | 808 | 835 | 806 | 835 | 20,000 |
2021/03/08 | 844 | 844 | 815 | 815 | 34,200 |
2021/03/05 | 803 | 829 | 800 | 829 | 23,300 |
2021/03/04 | 792 | 805 | 792 | 803 | 16,200 |
2021/03/03 | 783 | 803 | 783 | 792 | 37,100 |
2021/03/02 | 784 | 784 | 777 | 783 | 20,200 |
2021/03/01 | 770 | 784 | 770 | 781 | 56,300 |
2021/02/26 | 763 | 777 | 763 | 764 | 49,100 |
2021/02/25 | 776 | 777 | 767 | 772 | 14,900 |
2021/02/24 | 770 | 776 | 763 | 763 | 16,900 |
2021/02/22 | 762 | 770 | 762 | 768 | 11,500 |
2021/02/19 | 775 | 775 | 765 | 765 | 13,900 |
2021/02/18 | 780 | 780 | 773 | 775 | 16,800 |
2021/02/17 | 767 | 781 | 767 | 778 | 22,400 |
2021/02/16 | 772 | 772 | 758 | 763 | 20,400 |
2021/02/15 | 763 | 770 | 753 | 765 | 53,100 |
2021/02/12 | 752 | 756 | 747 | 752 | 24,400 |
2021/02/10 | 747 | 753 | 746 | 752 | 10,900 |
2021/02/09 | 748 | 748 | 744 | 745 | 7,700 |
2021/02/08 | 747 | 756 | 745 | 748 | 28,400 |
2021/02/05 | 745 | 746 | 742 | 746 | 17,100 |
2021/02/04 | 746 | 746 | 741 | 741 | 16,800 |
2021/02/03 | 747 | 747 | 743 | 746 | 11,100 |
2021/02/02 | 738 | 742 | 735 | 742 | 11,000 |
2021/02/01 | 730 | 737 | 728 | 737 | 13,400 |
2021/01/29 | 738 | 738 | 729 | 730 | 11,500 |
2021/01/28 | 734 | 738 | 730 | 736 | 10,100 |
2021/01/27 | 734 | 737 | 734 | 735 | 8,900 |
2021/01/26 | 738 | 738 | 733 | 737 | 5,100 |
2021/01/25 | 736 | 742 | 733 | 737 | 10,300 |
2021/01/22 | 734 | 739 | 730 | 737 | 14,800 |
2021/01/21 | 734 | 738 | 731 | 733 | 10,500 |
2021/01/20 | 733 | 735 | 731 | 734 | 8,500 |
2021/01/19 | 732 | 738 | 731 | 733 | 15,300 |
2021/01/18 | 734 | 737 | 731 | 732 | 6,400 |
2021/01/15 | 735 | 736 | 732 | 732 | 7,800 |
2021/01/14 | 735 | 738 | 733 | 737 | 12,900 |
2021/01/13 | 731 | 736 | 731 | 736 | 9,500 |
2021/01/12 | 731 | 738 | 731 | 735 | 9,300 |
2021/01/08 | 736 | 740 | 730 | 740 | 16,400 |
2021/01/07 | 733 | 738 | 731 | 734 | 11,600 |
2021/01/06 | 726 | 732 | 726 | 727 | 5,700 |
2021/01/05 | 731 | 733 | 727 | 730 | 10,500 |
2021/01/04 | 734 | 735 | 722 | 724 | 17,800 |