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

サンコーテクノ(3435)の株価時系列情報

サンコーテクノ(3435)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
2011/12/29 1,639 1,639 1,639 1,639 100
2011/12/28 1,530 1,599 1,530 1,599 300
2011/12/27 1,569 1,609 1,569 1,609 1,000
2011/12/26 1,589 1,609 1,589 1,609 800
2011/12/22 1,550 1,550 1,550 1,550 500
2011/12/21 1,550 1,550 1,550 1,550 100
2011/12/20 1,587 1,587 1,587 1,587 200
2011/12/19 1,600 1,600 1,540 1,600 1,200
2011/12/07 1,646 1,646 1,646 1,646 100
2011/12/06 1,646 1,646 1,646 1,646 300
2011/12/02 1,646 1,646 1,646 1,646 600
2011/12/01 1,698 1,698 1,646 1,646 1,100
2011/11/30 1,602 1,645 1,602 1,645 800
2011/11/29 1,730 1,750 1,623 1,624 1,700
2011/11/28 1,820 1,820 1,770 1,770 1,100
2011/11/25 1,750 1,829 1,750 1,829 300
2011/11/24 1,818 1,818 1,751 1,789 400
2011/11/22 0 0 0 1,858 0
2011/11/21 1,869 1,869 1,840 1,858 500
2011/11/18 0 0 0 1,909 0
2011/11/17 1,909 1,909 1,909 1,909 100
2011/11/16 1,950 1,950 1,890 1,929 500
2011/11/15 0 0 0 1,950 0
2011/11/14 1,870 1,950 1,860 1,950 400
2011/11/11 1,900 1,950 1,900 1,950 200
2011/11/10 1,800 1,990 1,800 1,990 200
2011/11/09 0 0 0 1,990 0
2011/11/08 0 0 0 1,990 0
2011/11/07 0 0 0 1,990 0
2011/11/04 1,856 1,990 1,856 1,990 300
2011/11/02 0 0 0 1,976 0
2011/11/01 1,978 1,978 1,820 1,976 1,000
2011/10/31 0 0 0 1,978 0
2011/10/28 1,978 1,978 1,978 1,978 100
2011/10/27 1,948 1,948 1,948 1,948 700
2011/10/26 0 0 0 1,950 0
2011/10/25 0 0 0 1,950 0
2011/10/24 0 0 0 1,950 0
2011/10/21 1,950 1,950 1,950 1,950 100
2011/10/20 1,800 1,800 1,800 1,800 100
2011/10/19 0 0 0 1,800 0
2011/10/18 0 0 0 1,800 0
2011/10/17 0 0 0 1,800 0
2011/10/14 0 0 0 1,800 0
2011/10/13 0 0 0 1,800 0
2011/10/12 0 0 0 1,800 0
2011/10/11 0 0 0 1,800 0
2011/10/07 0 0 0 1,800 0
2011/10/06 0 0 0 1,800 0
2011/10/05 1,681 1,800 1,681 1,800 300
2011/10/04 0 0 0 1,800 0
2011/10/03 1,800 1,800 1,800 1,800 400
2011/09/30 0 0 0 1,800 0
2011/09/29 0 0 0 1,800 0
2011/09/28 1,800 1,800 1,800 1,800 300
2011/09/27 1,705 1,800 1,705 1,800 600
2011/09/26 1,585 1,705 1,585 1,705 300
2011/09/22 0 0 0 1,780 0
2011/09/21 0 0 0 1,780 0
2011/09/20 0 0 0 1,780 0
2011/09/16 0 0 0 1,780 0
2011/09/15 1,780 1,780 1,780 1,780 100
2011/09/14 1,779 1,779 1,767 1,767 600
2011/09/13 0 0 0 1,750 0
2011/09/12 0 0 0 1,750 0
2011/09/09 0 0 0 1,750 0
2011/09/08 0 0 0 1,750 0
2011/09/07 0 0 0 1,750 0
2011/09/06 0 0 0 1,750 0
2011/09/05 1,750 1,750 1,750 1,750 200
2011/09/02 1,750 1,750 1,750 1,750 400
2011/09/01 1,750 1,750 1,750 1,750 100
2011/08/31 1,625 1,700 1,625 1,700 300
2011/08/30 0 0 0 1,625 0
2011/08/29 1,625 1,625 1,625 1,625 900
2011/08/26 1,600 1,625 1,600 1,625 200
2011/08/25 1,600 1,600 1,600 1,600 100
2011/08/24 0 0 0 1,620 0
2011/08/23 0 0 0 1,620 0
2011/08/22 0 0 0 1,620 0
2011/08/19 1,620 1,620 1,620 1,620 500
2011/08/18 1,650 1,690 1,610 1,621 2,000
2011/08/17 1,677 1,725 1,677 1,725 600
2011/08/16 1,676 1,725 1,676 1,725 200
2011/08/15 0 0 0 1,796 0
2011/08/12 1,850 1,850 1,691 1,796 1,500
2011/08/11 1,799 1,899 1,799 1,899 200
2011/08/10 1,788 1,788 1,788 1,788 100
2011/08/09 0 0 0 1,700 0
2011/08/08 1,700 1,700 1,700 1,700 300
2011/08/05 1,795 1,800 1,795 1,800 600
2011/08/04 0 0 0 1,800 0
2011/08/03 0 0 0 1,800 0
2011/08/02 0 0 0 1,800 0
2011/08/01 1,800 1,800 1,800 1,800 900
2011/07/29 1,800 1,800 1,800 1,800 400
2011/07/28 1,800 1,800 1,800 1,800 1,000
2011/07/27 1,800 1,800 1,800 1,800 500
2011/07/26 1,800 1,800 1,800 1,800 1,300
2011/07/25 0 0 0 1,830 0
2011/07/22 1,844 1,844 1,790 1,830 2,500
2011/07/21 0 0 0 1,844 0
2011/07/20 0 0 0 1,844 0
2011/07/19 0 0 0 1,844 0
2011/07/15 0 0 0 1,844 0
2011/07/14 0 0 0 1,844 0
2011/07/13 0 0 0 1,844 0
2011/07/12 1,844 1,844 1,844 1,844 100
2011/07/11 1,821 1,862 1,813 1,840 600
2011/07/08 1,803 1,861 1,800 1,861 2,200
2011/07/07 1,880 1,880 1,860 1,860 500
2011/07/06 0 0 0 1,960 0
2011/07/05 1,960 1,960 1,960 1,960 100
2011/07/04 0 0 0 2,004 0
2011/07/01 2,004 2,004 2,004 2,004 400
2011/06/30 2,004 2,004 2,004 2,004 100
2011/06/29 2,004 2,004 2,004 2,004 2,400
2011/06/28 2,004 2,004 2,004 2,004 100
2011/06/27 2,068 2,068 2,068 2,068 600
2011/06/24 0 0 0 2,068 0
2011/06/23 0 0 0 2,068 0
2011/06/22 2,068 2,068 2,068 2,068 200
2011/06/21 0 0 0 2,069 0
2011/06/20 2,004 2,069 2,004 2,069 200
2011/06/17 2,054 2,054 2,054 2,054 200
2011/06/16 2,055 2,080 2,055 2,080 200
2011/06/15 2,079 2,079 2,079 2,079 100
2011/06/14 2,050 2,050 2,031 2,031 300
2011/06/13 2,030 2,030 2,030 2,030 200
2011/06/10 1,976 2,030 1,976 2,030 300
2011/06/09 2,076 2,076 2,076 2,076 300
2011/06/08 2,085 2,085 2,085 2,085 100
2011/06/07 2,020 2,070 2,008 2,070 600
2011/06/06 2,110 2,110 2,050 2,050 300
2011/06/03 2,110 2,110 2,110 2,110 100
2011/06/02 2,039 2,110 2,039 2,110 700
2011/06/01 2,139 2,139 2,139 2,139 500
2011/05/31 2,200 2,200 2,065 2,139 1,700
2011/05/30 2,001 2,190 2,001 2,190 3,700
2011/05/27 1,931 2,150 1,931 2,001 2,700
2011/05/26 1,930 1,999 1,930 1,930 300
2011/05/25 1,890 1,999 1,890 1,999 300
2011/05/24 0 0 0 1,880 0
2011/05/23 2,060 2,060 1,880 1,880 700
2011/05/20 1,970 1,970 1,970 1,970 100
2011/05/19 2,200 2,200 1,973 1,973 200
2011/05/18 2,180 2,200 2,040 2,200 700
2011/05/17 2,060 2,145 2,060 2,145 200
2011/05/16 2,134 2,134 1,942 1,970 1,500
2011/05/13 2,360 2,450 2,290 2,370 2,800
2011/05/12 2,380 2,380 2,200 2,350 1,200
2011/05/11 2,450 2,450 2,250 2,390 5,100
2011/05/10 2,501 2,558 2,311 2,420 9,600
2011/05/09 2,500 2,518 2,300 2,518 15,600
2011/05/06 1,650 2,018 1,650 2,018 4,700
2011/05/02 1,618 1,618 1,618 1,618 200
2011/04/28 1,639 1,639 1,611 1,611 200
2011/04/27 1,650 1,650 1,650 1,650 1,200
2011/04/26 1,660 1,660 1,650 1,650 900
2011/04/25 1,700 1,750 1,650 1,650 1,000
2011/04/22 1,610 1,630 1,610 1,620 500
2011/04/21 1,625 1,625 1,600 1,600 500
2011/04/20 1,630 1,630 1,630 1,630 100
2011/04/19 0 0 0 1,750 0
2011/04/18 1,651 1,750 1,651 1,750 1,300
2011/04/15 1,650 1,650 1,650 1,650 600
2011/04/14 1,610 1,610 1,610 1,610 100
2011/04/13 1,610 1,610 1,610 1,610 200
2011/04/12 1,650 1,650 1,650 1,650 100
2011/04/11 1,690 1,700 1,690 1,700 1,300
2011/04/08 0 0 0 1,690 0
2011/04/07 1,690 1,690 1,690 1,690 100
2011/04/06 1,700 1,700 1,700 1,700 200
2011/04/05 1,650 1,650 1,650 1,650 300
2011/04/04 0 0 0 1,800 0
2011/04/01 1,799 1,800 1,799 1,800 900
2011/03/31 1,800 1,800 1,800 1,800 200
2011/03/30 1,800 1,800 1,800 1,800 500
2011/03/29 1,800 1,800 1,800 1,800 800
2011/03/28 1,800 1,800 1,800 1,800 1,400
2011/03/25 1,650 1,650 1,650 1,650 200
2011/03/24 1,600 1,600 1,600 1,600 1,000
2011/03/23 1,680 1,680 1,680 1,680 100
2011/03/22 1,550 1,550 1,550 1,550 200
2011/03/18 1,350 1,490 1,350 1,490 500
2011/03/17 1,302 1,302 1,302 1,302 200
2011/03/16 1,460 1,490 1,302 1,302 400
2011/03/15 1,190 1,190 1,190 1,190 200
2011/03/14 1,595 1,595 1,500 1,500 600
2011/03/11 0 0 0 1,590 0
2011/03/10 0 0 0 1,590 0
2011/03/09 0 0 0 1,590 0
2011/03/08 1,590 1,590 1,590 1,590 200
2011/03/07 1,616 1,616 1,616 1,616 100
2011/03/04 1,536 1,536 1,536 1,536 200
2011/03/03 0 0 0 1,616 0
2011/03/02 1,616 1,616 1,616 1,616 400
2011/03/01 1,616 1,616 1,616 1,616 1,500
2011/02/28 1,616 1,616 1,616 1,616 900
2011/02/25 1,576 1,616 1,576 1,616 300
2011/02/24 0 0 0 1,576 0
2011/02/23 1,576 1,576 1,576 1,576 200
2011/02/22 1,586 1,630 1,586 1,630 500
2011/02/21 1,580 1,580 1,580 1,580 100
2011/02/18 0 0 0 1,570 0
2011/02/17 1,600 1,600 1,570 1,570 300
2011/02/16 0 0 0 1,680 0
2011/02/15 0 0 0 1,680 0
2011/02/14 0 0 0 1,680 0
2011/02/10 0 0 0 1,680 0
2011/02/09 0 0 0 1,680 0
2011/02/08 0 0 0 1,680 0
2011/02/07 1,680 1,680 1,680 1,680 100
2011/02/04 0 0 0 1,600 0
2011/02/03 0 0 0 1,600 0
2011/02/02 0 0 0 1,600 0
2011/02/01 0 0 0 1,600 0
2011/01/31 0 0 0 1,600 0
2011/01/28 0 0 0 1,600 0
2011/01/27 1,600 1,600 1,600 1,600 1,900
2011/01/26 0 0 0 1,600 0
2011/01/25 1,527 1,600 1,527 1,600 400
2011/01/24 1,550 1,567 1,550 1,567 800
2011/01/21 0 0 0 1,540 0
2011/01/20 1,540 1,540 1,540 1,540 100
2011/01/19 0 0 0 1,550 0
2011/01/18 1,550 1,550 1,550 1,550 100
2011/01/17 1,453 1,510 1,453 1,510 900
2011/01/14 1,440 1,440 1,440 1,440 1,100
2011/01/13 0 0 0 1,550 0
2011/01/12 1,550 1,550 1,550 1,550 300
2011/01/11 0 0 0 1,550 0
2011/01/07 0 0 0 1,550 0
2011/01/06 0 0 0 1,550 0
2011/01/05 0 0 0 1,550 0
2011/01/04 0 0 0 1,550 0

このページの先頭へ