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
2014/12/30 1,780 1,780 1,760 1,765 2,600
2014/12/29 1,790 1,795 1,770 1,780 7,200
2014/12/26 1,778 1,800 1,771 1,790 5,400
2014/12/26 1 -> 2.00 分割
2014/12/25 3,570 3,570 3,500 3,500 3,500
2014/12/24 3,380 3,600 3,380 3,500 5,000
2014/12/22 3,400 3,400 3,300 3,330 1,500
2014/12/19 3,445 3,445 3,360 3,400 2,200
2014/12/18 3,190 3,435 3,190 3,375 1,800
2014/12/17 3,220 3,340 3,170 3,170 3,200
2014/12/16 3,345 3,400 3,210 3,280 6,200
2014/12/15 3,300 3,550 3,270 3,520 6,000
2014/12/12 3,340 3,340 3,200 3,250 2,400
2014/12/11 3,250 3,300 3,155 3,300 3,500
2014/12/10 3,290 3,290 3,150 3,265 3,400
2014/12/09 3,300 3,345 3,300 3,345 2,300
2014/12/08 3,350 3,350 3,290 3,350 2,000
2014/12/05 3,245 3,345 3,200 3,325 11,900
2014/12/04 3,100 3,250 3,100 3,240 7,400
2014/12/03 3,200 3,200 3,035 3,100 3,600
2014/12/02 2,970 3,200 2,970 3,200 10,100
2014/12/01 2,955 2,969 2,886 2,969 4,600
2014/11/28 2,900 2,968 2,897 2,950 10,900
2014/11/27 2,830 2,845 2,820 2,845 2,200
2014/11/26 2,741 2,819 2,741 2,808 4,100
2014/11/25 2,725 2,740 2,700 2,740 2,500
2014/11/21 2,730 2,730 2,700 2,700 1,100
2014/11/20 2,684 2,728 2,678 2,728 2,000
2014/11/19 2,768 2,770 2,678 2,680 4,600
2014/11/18 2,770 2,800 2,700 2,724 9,800
2014/11/17 2,821 2,821 2,714 2,725 13,200
2014/11/14 2,600 2,843 2,575 2,698 14,700
2014/11/13 2,630 2,630 2,615 2,615 1,500
2014/11/12 2,606 2,631 2,599 2,600 1,500
2014/11/11 2,600 2,610 2,600 2,610 1,200
2014/11/10 2,585 2,610 2,585 2,610 1,700
2014/11/07 2,600 2,624 2,597 2,598 6,400
2014/11/06 2,670 2,774 2,580 2,580 4,400
2014/11/05 2,657 2,695 2,645 2,655 1,000
2014/11/04 2,709 2,709 2,605 2,625 2,200
2014/10/31 2,610 2,610 2,560 2,560 1,000
2014/10/30 2,575 2,600 2,575 2,600 1,600
2014/10/29 2,580 2,581 2,551 2,551 800
2014/10/28 2,556 2,556 2,551 2,551 500
2014/10/27 2,565 2,580 2,565 2,580 1,500
2014/10/24 2,585 2,585 2,565 2,565 800
2014/10/23 2,629 2,629 2,579 2,585 2,000
2014/10/22 2,629 2,635 2,628 2,629 1,600
2014/10/21 2,540 2,629 2,540 2,629 600
2014/10/20 2,451 2,540 2,450 2,535 1,700
2014/10/17 2,520 2,520 2,430 2,430 2,800
2014/10/16 2,540 2,545 2,520 2,520 1,800
2014/10/15 2,508 2,540 2,508 2,540 200
2014/10/14 2,497 2,579 2,497 2,535 2,400
2014/10/10 2,630 2,631 2,570 2,580 6,900
2014/10/09 2,710 2,710 2,660 2,660 1,800
2014/10/08 2,707 2,735 2,700 2,710 2,200
2014/10/07 2,745 2,778 2,745 2,778 600
2014/10/06 2,750 2,789 2,750 2,789 300
2014/10/03 2,800 2,800 2,750 2,750 500
2014/10/02 2,801 2,820 2,721 2,750 3,700
2014/10/01 2,889 2,896 2,860 2,860 600
2014/09/30 2,839 2,889 2,762 2,889 1,900
2014/09/29 2,900 2,900 2,852 2,889 2,300
2014/09/26 2,829 2,900 2,829 2,900 300
2014/09/25 2,910 2,910 2,840 2,900 2,700
2014/09/24 2,929 2,929 2,847 2,900 5,000
2014/09/22 2,945 2,945 2,867 2,935 1,000
2014/09/19 2,900 2,901 2,823 2,900 21,400
2014/09/18 2,811 2,900 2,806 2,900 2,600
2014/09/17 2,822 2,888 2,821 2,822 5,500
2014/09/16 2,829 2,899 2,780 2,899 4,000
2014/09/12 2,845 2,893 2,770 2,820 8,900
2014/09/11 2,916 2,916 2,857 2,860 1,300
2014/09/10 2,900 2,920 2,850 2,916 2,700
2014/09/09 2,870 2,898 2,865 2,866 1,700
2014/09/08 2,900 2,900 2,850 2,870 600
2014/09/05 2,927 2,927 2,900 2,900 200
2014/09/04 2,952 2,952 2,890 2,930 3,500
2014/09/03 2,956 2,956 2,901 2,901 1,400
2014/09/02 2,960 2,989 2,956 2,956 1,600
2014/09/01 2,998 2,998 2,931 2,950 6,000
2014/08/29 2,900 2,917 2,893 2,917 3,100
2014/08/28 2,900 2,925 2,851 2,900 6,500
2014/08/27 2,879 2,901 2,879 2,900 6,100
2014/08/26 2,851 2,879 2,833 2,879 4,100
2014/08/25 2,790 2,850 2,781 2,850 1,600
2014/08/22 2,781 2,781 2,780 2,780 200
2014/08/21 2,830 2,830 2,810 2,820 4,000
2014/08/20 2,839 2,839 2,756 2,780 1,900
2014/08/19 2,840 2,860 2,820 2,820 1,900
2014/08/18 2,800 2,810 2,800 2,800 1,900
2014/08/15 2,770 2,820 2,770 2,820 2,000
2014/08/14 2,785 2,800 2,730 2,792 2,800
2014/08/13 2,697 2,779 2,697 2,779 3,800
2014/08/12 2,775 2,775 2,645 2,697 7,300
2014/08/11 2,652 2,754 2,652 2,675 1,400
2014/08/08 2,710 2,710 2,643 2,643 2,000
2014/08/07 2,701 2,751 2,701 2,701 1,700
2014/08/06 2,762 2,763 2,710 2,710 1,300
2014/08/05 2,797 2,797 2,765 2,765 400
2014/08/04 2,810 2,810 2,760 2,765 900
2014/08/01 2,800 2,839 2,800 2,835 2,000
2014/07/31 2,850 2,850 2,812 2,812 1,300
2014/07/30 2,830 2,850 2,830 2,850 1,800
2014/07/29 2,878 2,878 2,830 2,830 2,300
2014/07/28 2,791 2,879 2,790 2,878 3,900
2014/07/25 2,800 2,800 2,790 2,790 700
2014/07/24 2,800 2,800 2,770 2,800 1,100
2014/07/23 2,780 2,800 2,780 2,800 2,200
2014/07/22 2,798 2,798 2,755 2,778 2,100
2014/07/18 2,765 2,798 2,710 2,798 2,600
2014/07/17 2,750 2,750 2,700 2,725 2,200
2014/07/16 2,770 2,800 2,760 2,775 1,400
2014/07/15 2,800 2,820 2,781 2,820 4,900
2014/07/14 2,761 2,798 2,760 2,798 10,500
2014/07/11 2,845 2,845 2,750 2,750 3,800
2014/07/10 2,795 2,850 2,795 2,845 1,600
2014/07/09 2,810 2,830 2,586 2,820 4,600
2014/07/08 2,859 2,860 2,859 2,860 200
2014/07/07 2,826 2,870 2,826 2,870 1,000
2014/07/04 2,860 2,900 2,822 2,855 1,700
2014/07/03 2,850 2,859 2,832 2,859 2,700
2014/07/02 2,917 2,917 2,820 2,877 3,400
2014/07/01 2,880 2,880 2,806 2,870 3,800
2014/06/30 2,700 2,797 2,700 2,797 4,200
2014/06/27 2,685 2,720 2,685 2,690 2,200
2014/06/26 2,700 2,700 2,685 2,685 1,400
2014/06/25 2,700 2,720 2,681 2,682 3,500
2014/06/24 2,701 2,720 2,681 2,719 4,200
2014/06/23 2,790 2,800 2,690 2,740 5,800
2014/06/20 2,861 2,861 2,790 2,790 2,000
2014/06/19 2,892 2,892 2,851 2,860 1,300
2014/06/18 2,850 2,921 2,850 2,892 3,700
2014/06/17 2,880 2,900 2,810 2,850 5,200
2014/06/16 2,800 2,920 2,799 2,899 8,600
2014/06/13 2,746 2,820 2,701 2,820 8,900
2014/06/12 2,750 2,750 2,725 2,746 3,800
2014/06/11 2,689 2,720 2,676 2,700 3,500
2014/06/10 2,698 2,698 2,655 2,655 2,000
2014/06/09 2,632 2,699 2,555 2,699 6,200
2014/06/06 2,632 2,632 2,555 2,627 2,100
2014/06/05 2,700 2,700 2,587 2,628 3,600
2014/06/04 2,699 2,720 2,572 2,660 15,600
2014/06/03 2,700 2,710 2,665 2,675 6,300
2014/06/02 2,668 2,700 2,618 2,630 9,200
2014/05/30 2,525 2,580 2,435 2,568 13,900
2014/05/29 2,420 2,429 2,418 2,429 2,400
2014/05/28 2,420 2,420 2,401 2,418 1,300
2014/05/27 2,400 2,400 2,390 2,390 1,600
2014/05/26 2,370 2,397 2,370 2,375 1,500
2014/05/23 2,339 2,370 2,339 2,370 200
2014/05/22 2,400 2,400 2,305 2,389 1,600
2014/05/21 2,300 2,403 2,300 2,395 3,000
2014/05/20 2,310 2,310 2,300 2,300 6,100
2014/05/19 2,365 2,365 2,260 2,310 3,900
2014/05/16 2,315 2,358 2,315 2,315 1,400
2014/05/15 2,312 2,358 2,305 2,358 3,000
2014/05/14 2,394 2,420 2,361 2,361 8,700
2014/05/13 2,375 2,395 2,300 2,370 6,300
2014/05/12 2,461 2,461 2,425 2,425 2,200
2014/05/09 2,444 2,485 2,425 2,450 7,100
2014/05/08 2,446 2,471 2,350 2,471 12,700
2014/05/07 2,480 2,490 2,410 2,410 2,000
2014/05/02 2,430 2,437 2,401 2,430 1,800
2014/05/01 2,386 2,410 2,386 2,408 3,700
2014/04/30 2,393 2,393 2,386 2,386 800
2014/04/28 2,359 2,398 2,356 2,386 2,000
2014/04/25 2,302 2,359 2,295 2,359 1,400
2014/04/24 2,318 2,321 2,318 2,321 700
2014/04/23 2,300 2,330 2,300 2,330 1,500
2014/04/22 2,300 2,312 2,300 2,312 1,600
2014/04/21 2,335 2,345 2,315 2,315 700
2014/04/18 2,401 2,401 2,280 2,370 2,900
2014/04/17 2,335 2,351 2,335 2,351 2,300
2014/04/16 2,350 2,385 2,340 2,385 1,300
2014/04/15 2,370 2,396 2,370 2,380 1,200
2014/04/14 2,330 2,330 2,330 2,330 200
2014/04/11 2,250 2,313 2,250 2,292 3,000
2014/04/10 2,331 2,370 2,250 2,338 2,700
2014/04/09 2,300 2,355 2,300 2,330 4,500
2014/04/08 2,410 2,420 2,369 2,369 2,300
2014/04/07 2,351 2,427 2,329 2,410 3,400
2014/04/04 2,445 2,501 2,395 2,407 3,100
2014/04/03 2,520 2,539 2,445 2,495 13,400
2014/04/02 2,432 2,550 2,430 2,495 10,500
2014/04/01 2,378 2,430 2,319 2,430 11,600
2014/03/31 2,330 2,367 2,280 2,367 3,400
2014/03/28 2,256 2,307 2,256 2,298 1,700
2014/03/27 2,278 2,278 2,253 2,269 2,800
2014/03/26 2,349 2,349 2,254 2,278 3,400
2014/03/25 2,307 2,308 2,245 2,300 6,500
2014/03/24 2,279 2,340 2,245 2,301 7,900
2014/03/20 2,430 2,430 2,265 2,284 7,700
2014/03/19 2,500 2,500 2,258 2,430 11,900
2014/03/18 2,370 2,520 2,347 2,495 24,500
2014/03/17 2,285 2,372 2,271 2,301 10,100
2014/03/14 2,230 2,276 2,210 2,265 11,000
2014/03/13 2,215 2,255 2,205 2,246 15,000
2014/03/12 2,260 2,265 2,212 2,216 8,900
2014/03/11 2,201 2,298 2,201 2,260 9,000
2014/03/10 2,245 2,284 2,137 2,180 14,600
2014/03/07 2,350 2,385 2,227 2,237 35,200
2014/03/06 2,130 2,275 2,117 2,264 23,100
2014/03/05 2,182 2,182 2,053 2,080 11,200
2014/03/04 1,992 2,006 1,980 1,992 10,000
2014/03/03 1,933 1,980 1,931 1,980 5,400
2014/02/28 1,952 1,985 1,910 1,910 6,600
2014/02/27 1,978 1,985 1,940 1,985 3,200
2014/02/26 1,941 1,950 1,941 1,945 1,200
2014/02/25 1,910 1,999 1,910 1,941 5,700
2014/02/24 1,950 1,965 1,950 1,950 3,400
2014/02/21 1,949 1,989 1,927 1,950 1,800
2014/02/20 1,980 1,989 1,949 1,989 2,200
2014/02/19 1,968 1,995 1,968 1,975 700
2014/02/18 2,000 2,029 1,900 2,018 18,500
2014/02/17 2,021 2,038 1,998 2,020 13,900
2014/02/14 2,030 2,069 2,005 2,020 9,600
2014/02/13 2,020 2,030 2,005 2,015 3,400
2014/02/12 2,007 2,020 2,007 2,020 1,100
2014/02/10 1,950 2,008 1,950 2,000 1,900
2014/02/07 1,999 2,000 1,999 2,000 300
2014/02/06 1,950 1,980 1,950 1,973 900
2014/02/05 1,895 1,989 1,855 1,950 3,700
2014/02/04 1,899 1,935 1,799 1,935 5,000
2014/02/03 1,945 1,998 1,934 1,936 3,400
2014/01/31 2,060 2,060 1,945 1,945 3,100
2014/01/30 1,960 2,011 1,942 1,942 7,000
2014/01/29 2,050 2,059 2,000 2,049 3,700
2014/01/28 1,977 2,020 1,972 2,000 4,100
2014/01/27 1,960 1,988 1,958 1,977 3,900
2014/01/24 2,000 2,040 1,991 2,010 4,200
2014/01/23 2,060 2,070 2,020 2,020 2,200
2014/01/22 2,069 2,100 1,901 2,060 15,200
2014/01/21 2,100 2,221 2,051 2,099 17,500
2014/01/20 2,051 2,145 2,051 2,137 1,700
2014/01/17 2,135 2,145 2,074 2,101 2,500
2014/01/16 2,117 2,148 2,050 2,120 10,700
2014/01/15 2,118 2,118 1,919 2,118 12,500
2014/01/14 2,090 2,121 2,069 2,090 13,100
2014/01/10 2,029 2,069 2,029 2,069 6,000
2014/01/09 2,025 2,090 2,025 2,029 9,500
2014/01/08 1,962 2,050 1,962 2,015 11,600
2014/01/07 1,960 2,027 1,950 1,958 26,100
2014/01/06 1,920 1,950 1,920 1,920 18,600

このページの先頭へ