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
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
2023/06/05 870 875 868 872 18,500
2023/06/02 868 875 868 873 14,500
2023/06/01 854 876 854 867 19,300
2023/05/31 868 868 853 853 39,300
2023/05/30 877 882 871 871 16,800
2023/05/29 885 892 878 878 31,300
2023/05/26 892 895 881 886 21,600
2023/05/25 905 907 894 894 18,300
2023/05/24 890 908 890 902 13,100
2023/05/23 906 907 883 892 64,700
2023/05/22 895 915 888 907 83,800
2023/05/19 869 880 867 880 41,800
2023/05/18 877 877 865 865 36,500
2023/05/17 873 885 873 876 30,400
2023/05/16 887 891 873 873 76,200
2023/05/15 877 927 865 902 161,200
2023/05/12 865 878 861 878 4,800
2023/05/11 880 884 869 869 9,300
2023/05/10 885 886 880 880 5,200
2023/05/09 890 890 882 883 7,200
2023/05/08 890 892 881 881 10,000
2023/05/02 884 890 880 890 7,200
2023/05/01 875 885 875 884 8,000
2023/04/28 872 877 864 875 9,000
2023/04/27 872 881 866 866 45,700
2023/04/26 875 880 871 878 6,300
2023/04/25 880 883 872 874 15,700
2023/04/24 871 871 863 871 6,800
2023/04/21 869 872 860 861 11,700
2023/04/20 873 873 865 869 5,000
2023/04/19 871 871 860 869 11,000
2023/04/18 873 873 865 871 9,900
2023/04/17 873 874 863 873 11,700
2023/04/14 870 875 867 867 9,600
2023/04/13 864 871 860 870 11,200
2023/04/12 858 864 858 861 10,300
2023/04/11 856 858 853 858 7,500
2023/04/10 847 854 846 854 10,100
2023/04/07 848 850 846 847 8,600
2023/04/06 848 855 848 853 10,200
2023/04/05 852 852 846 850 9,800
2023/04/04 858 858 852 858 12,800
2023/04/03 849 857 844 857 19,400
2023/03/31 843 849 843 849 8,600
2023/03/30 842 845 839 845 11,800
2023/03/29 832 842 828 842 19,800
2023/03/28 834 836 828 836 9,500
2023/03/27 830 837 828 837 9,300
2023/03/24 831 831 825 830 7,300
2023/03/23 826 831 820 831 13,400
2023/03/22 818 826 818 826 9,300
2023/03/20 822 823 815 816 14,500
2023/03/17 823 826 821 826 5,400
2023/03/16 818 824 814 824 11,300
2023/03/15 820 827 820 827 10,500
2023/03/14 822 823 815 821 18,800
2023/03/13 832 832 821 830 14,200
2023/03/10 848 848 836 836 13,700
2023/03/09 840 847 840 847 7,800
2023/03/08 836 845 830 845 20,400
2023/03/07 840 840 835 837 11,900
2023/03/06 843 843 834 836 10,400
2023/03/03 835 842 835 836 9,500
2023/03/02 838 841 834 834 14,900
2023/03/01 827 837 825 837 13,700
2023/02/28 827 827 820 820 12,600
2023/02/27 818 826 817 823 38,700
2023/02/24 810 815 809 812 19,900
2023/02/22 812 815 809 815 11,900
2023/02/21 815 818 807 811 21,300
2023/02/20 817 818 815 818 7,100
2023/02/17 815 820 815 818 4,900
2023/02/16 818 820 815 815 13,700
2023/02/15 818 825 813 821 24,400
2023/02/14 822 838 822 834 9,900
2023/02/13 826 826 817 819 18,500
2023/02/10 822 829 822 826 5,300
2023/02/09 827 831 825 829 4,300
2023/02/08 823 830 817 829 8,500
2023/02/07 822 828 822 823 4,000
2023/02/06 825 826 817 825 7,100
2023/02/03 826 826 817 821 2,600
2023/02/02 826 826 822 826 3,400
2023/02/01 817 826 814 826 8,500
2023/01/31 807 816 807 814 8,100
2023/01/30 823 823 806 806 46,800
2023/01/27 817 821 815 821 5,500
2023/01/26 822 822 817 817 4,200
2023/01/25 820 824 818 822 7,600
2023/01/24 814 819 814 818 7,600
2023/01/23 811 815 808 812 11,100
2023/01/20 810 817 807 808 11,300
2023/01/19 821 822 809 809 7,900
2023/01/18 816 820 813 819 8,400
2023/01/17 803 816 803 816 11,600
2023/01/16 801 826 800 803 22,000
2023/01/13 808 811 802 802 13,400
2023/01/12 820 822 811 811 16,600
2023/01/11 829 830 821 821 7,900
2023/01/10 825 830 825 825 3,900
2023/01/06 823 828 821 824 46,900
2023/01/05 829 829 823 823 4,200
2023/01/04 828 831 826 827 4,200

このページの先頭へ