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
2017/12/29 1,278 1,330 1,266 1,311 15,100
2017/12/28 1,273 1,282 1,246 1,264 9,100
2017/12/27 1,269 1,270 1,250 1,252 8,100
2017/12/26 1,269 1,285 1,258 1,261 8,800
2017/12/25 1,259 1,298 1,259 1,269 25,800
2017/12/22 1,286 1,293 1,257 1,258 36,400
2017/12/21 1,234 1,260 1,232 1,256 19,800
2017/12/20 1,261 1,264 1,236 1,238 7,800
2017/12/19 1,300 1,300 1,261 1,261 17,900
2017/12/18 1,246 1,301 1,226 1,301 15,500
2017/12/15 1,254 1,270 1,246 1,246 8,700
2017/12/14 1,283 1,300 1,280 1,282 1,700
2017/12/13 1,299 1,321 1,298 1,300 10,800
2017/12/12 1,288 1,300 1,223 1,299 9,500
2017/12/11 1,217 1,300 1,215 1,299 21,700
2017/12/08 1,201 1,234 1,186 1,234 4,300
2017/12/07 1,201 1,210 1,176 1,208 1,800
2017/12/06 1,212 1,227 1,200 1,200 4,600
2017/12/05 1,198 1,230 1,192 1,229 2,300
2017/12/04 1,216 1,216 1,201 1,216 1,200
2017/12/01 1,229 1,230 1,206 1,215 1,900
2017/11/30 1,195 1,229 1,195 1,229 2,600
2017/11/29 1,217 1,220 1,198 1,200 800
2017/11/28 1,216 1,230 1,200 1,218 2,700
2017/11/27 1,230 1,230 1,201 1,230 7,600
2017/11/24 1,219 1,237 1,171 1,216 6,300
2017/11/22 1,163 1,176 1,142 1,176 4,300
2017/11/21 1,134 1,159 1,128 1,133 5,800
2017/11/20 1,126 1,170 1,107 1,126 7,900
2017/11/17 1,144 1,180 1,142 1,142 5,300
2017/11/16 1,156 1,174 1,131 1,167 3,800
2017/11/15 1,191 1,219 1,106 1,107 7,600
2017/11/14 1,221 1,224 1,191 1,205 8,700
2017/11/13 1,211 1,212 1,180 1,191 17,700
2017/11/10 1,254 1,282 1,197 1,205 10,900
2017/11/09 1,290 1,309 1,270 1,299 9,100
2017/11/08 1,288 1,300 1,285 1,290 3,600
2017/11/07 1,265 1,289 1,247 1,277 2,300
2017/11/06 1,295 1,295 1,286 1,295 1,600
2017/11/02 1,294 1,299 1,262 1,297 10,000
2017/11/01 1,325 1,346 1,235 1,241 10,600
2017/10/31 1,294 1,355 1,272 1,316 24,500
2017/10/30 1,239 1,270 1,239 1,270 14,600
2017/10/27 1,220 1,235 1,220 1,234 8,700
2017/10/26 1,203 1,218 1,203 1,216 4,400
2017/10/25 1,213 1,219 1,204 1,219 2,100
2017/10/24 1,200 1,220 1,199 1,203 1,800
2017/10/23 1,203 1,231 1,200 1,200 3,500
2017/10/20 1,200 1,209 1,200 1,203 4,000
2017/10/19 1,204 1,204 1,185 1,196 8,100
2017/10/18 1,211 1,217 1,200 1,215 8,200
2017/10/17 1,200 1,221 1,180 1,210 9,400
2017/10/16 1,200 1,229 1,156 1,200 7,800
2017/10/13 1,219 1,219 1,200 1,204 2,400
2017/10/12 1,221 1,234 1,220 1,220 4,700
2017/10/11 1,240 1,244 1,226 1,227 3,100
2017/10/10 1,227 1,237 1,210 1,236 12,500
2017/10/06 1,208 1,230 1,201 1,230 6,200
2017/10/05 1,223 1,223 1,200 1,202 4,500
2017/10/04 1,232 1,249 1,220 1,232 12,000
2017/10/03 1,220 1,240 1,204 1,226 7,700
2017/10/02 1,210 1,220 1,200 1,220 12,800
2017/09/29 1,200 1,210 1,185 1,210 10,900
2017/09/28 1,195 1,203 1,175 1,192 7,500
2017/09/27 1,201 1,220 1,190 1,196 13,800
2017/09/26 1,177 1,208 1,177 1,201 15,800
2017/09/25 1,121 1,179 1,121 1,177 6,400
2017/09/22 1,150 1,150 1,105 1,108 7,100
2017/09/21 1,153 1,190 1,150 1,150 12,500
2017/09/20 1,092 1,150 1,062 1,150 18,900
2017/09/19 1,050 1,143 1,050 1,104 23,900
2017/09/15 1,015 1,043 1,015 1,043 10,000
2017/09/14 1,029 1,029 1,015 1,020 2,600
2017/09/13 1,019 1,022 996 1,022 30,800
2017/09/12 1,006 1,027 1,006 1,019 1,800
2017/09/11 996 1,030 996 1,000 6,500
2017/09/08 982 999 982 994 3,400
2017/09/07 975 980 975 975 1,800
2017/09/06 980 980 971 974 1,800
2017/09/05 1,010 1,010 980 986 4,300
2017/09/04 1,028 1,028 1,015 1,020 2,400
2017/09/01 1,022 1,022 1,014 1,014 2,900
2017/08/31 1,005 1,027 1,005 1,014 1,400
2017/08/30 1,000 1,025 1,000 1,002 2,400
2017/08/29 980 1,028 980 1,000 7,100
2017/08/28 980 981 975 978 4,600
2017/08/25 974 977 974 977 1,000
2017/08/24 964 969 957 969 1,500
2017/08/23 956 966 954 963 1,500
2017/08/22 957 960 955 955 1,500
2017/08/21 973 973 961 961 1,900
2017/08/18 965 978 961 973 4,800
2017/08/17 962 962 961 961 700
2017/08/16 958 967 958 962 4,300
2017/08/15 971 975 968 972 4,100
2017/08/14 966 970 959 959 3,600
2017/08/10 992 1,006 977 982 10,400
2017/08/09 1,044 1,044 993 1,011 20,200
2017/08/08 1,014 1,039 977 1,025 16,100
2017/08/07 1,001 1,019 998 1,017 19,100
2017/08/04 994 1,004 991 1,003 21,400
2017/08/03 982 996 970 988 12,000
2017/08/02 939 970 934 970 21,300
2017/08/01 934 939 923 938 13,500
2017/07/31 923 935 923 934 8,000
2017/07/28 932 932 923 923 6,300
2017/07/27 935 937 917 932 16,800
2017/07/26 924 930 920 930 6,000
2017/07/25 918 942 917 929 13,000
2017/07/24 920 922 916 921 4,300
2017/07/21 913 922 911 922 4,800
2017/07/20 920 924 918 924 1,700
2017/07/19 924 924 920 921 800
2017/07/18 920 924 920 924 2,500
2017/07/14 915 921 915 921 1,300
2017/07/13 921 931 913 913 3,800
2017/07/12 925 933 923 933 2,300
2017/07/11 924 930 920 930 3,000
2017/07/10 932 935 924 924 6,100
2017/07/07 920 930 912 930 7,700
2017/07/06 915 929 913 924 5,600
2017/07/05 922 932 911 925 19,800
2017/07/04 921 921 912 915 7,300
2017/07/03 908 911 906 908 11,200
2017/06/30 870 924 870 906 21,700
2017/06/29 864 881 864 877 2,200
2017/06/28 877 887 849 849 5,800
2017/06/27 859 889 859 877 12,200
2017/06/26 850 855 848 855 2,900
2017/06/23 846 855 840 840 6,600
2017/06/22 845 849 842 849 1,700
2017/06/21 837 848 837 845 3,700
2017/06/20 850 850 847 850 1,900
2017/06/19 838 851 838 846 3,400
2017/06/16 840 845 833 837 2,700
2017/06/15 836 837 830 830 1,600
2017/06/14 835 835 826 835 3,100
2017/06/13 832 832 830 830 400
2017/06/12 825 831 823 823 3,100
2017/06/09 826 832 826 826 1,900
2017/06/08 825 825 825 825 400
2017/06/07 822 830 820 830 3,600
2017/06/06 829 830 823 830 2,000
2017/06/05 829 829 822 822 1,300
2017/06/02 828 828 810 816 2,300
2017/06/01 820 825 818 825 1,800
2017/05/31 831 831 820 820 1,400
2017/05/30 832 832 826 831 1,700
2017/05/29 835 836 833 833 2,900
2017/05/26 835 847 835 835 1,700
2017/05/25 857 857 835 835 7,400
2017/05/24 810 812 798 812 1,100
2017/05/23 815 815 795 809 3,100
2017/05/22 815 817 814 815 4,600
2017/05/19 825 825 817 825 700
2017/05/18 823 826 820 826 500
2017/05/17 838 838 828 828 1,200
2017/05/16 840 840 827 839 1,800
2017/05/15 830 845 816 845 2,400
2017/05/12 826 830 826 830 800
2017/05/11 825 825 825 825 600
2017/05/10 834 834 825 825 1,200
2017/05/09 842 842 836 836 400
2017/05/08 839 855 832 847 7,300
2017/05/02 840 840 830 830 400
2017/05/01 844 845 842 842 2,100
2017/04/28 841 845 841 844 1,300
2017/04/27 828 839 828 838 3,200
2017/04/26 820 828 819 828 1,400
2017/04/25 827 827 818 819 2,000
2017/04/24 815 820 815 818 1,100
2017/04/21 806 815 806 815 1,300
2017/04/20 814 817 802 802 1,600
2017/04/19 805 814 790 801 2,900
2017/04/18 796 796 794 796 1,200
2017/04/17 790 790 769 785 1,300
2017/04/14 797 797 761 791 6,000
2017/04/13 792 807 792 802 1,800
2017/04/12 812 812 800 806 4,200
2017/04/11 804 812 803 812 4,300
2017/04/10 820 823 803 804 5,600
2017/04/07 818 830 816 816 1,900
2017/04/06 834 844 812 841 13,600
2017/04/05 820 835 818 834 8,000
2017/04/04 874 877 784 835 22,200
2017/04/03 883 887 871 887 15,200
2017/03/31 875 879 871 879 3,300
2017/03/30 866 873 866 870 8,300
2017/03/29 879 884 851 860 8,500
2017/03/28 900 900 888 894 5,800
2017/03/27 895 900 881 900 10,100
2017/03/24 889 898 888 898 4,100
2017/03/23 888 903 880 894 7,200
2017/03/22 898 898 888 888 4,900
2017/03/21 898 902 898 900 1,800
2017/03/17 895 897 891 895 4,600
2017/03/16 888 904 888 900 5,900
2017/03/15 877 887 877 882 8,500
2017/03/14 906 906 873 876 22,100
2017/03/13 898 906 898 899 15,000
2017/03/10 877 886 877 886 8,100
2017/03/09 879 885 876 876 5,700
2017/03/08 879 879 871 878 8,900
2017/03/07 876 880 876 878 2,600
2017/03/06 870 877 870 873 7,500
2017/03/03 871 872 865 865 3,700
2017/03/02 876 876 862 872 6,900
2017/03/01 877 877 867 867 7,200
2017/02/28 876 878 864 877 15,100
2017/02/27 873 879 873 876 9,700
2017/02/24 871 877 867 873 8,400
2017/02/23 864 879 855 866 15,800
2017/02/22 862 865 850 862 14,400
2017/02/21 858 879 852 866 18,800
2017/02/20 854 854 843 849 7,400
2017/02/17 839 847 839 841 12,200
2017/02/16 836 863 836 838 20,500
2017/02/15 840 840 830 833 4,800
2017/02/14 828 832 824 828 8,000
2017/02/13 833 833 815 824 14,000
2017/02/10 818 820 816 818 6,500
2017/02/09 809 814 808 810 1,400
2017/02/08 806 817 806 809 2,200
2017/02/07 804 816 800 806 6,900
2017/02/06 836 836 811 816 6,300
2017/02/03 838 840 825 837 9,200
2017/02/02 843 844 837 841 6,600
2017/02/01 834 844 830 844 5,700
2017/01/31 830 840 821 833 12,000
2017/01/30 825 849 824 842 18,000
2017/01/27 813 824 813 824 10,900
2017/01/26 809 814 800 813 11,000
2017/01/25 796 814 796 814 5,700
2017/01/24 809 815 792 800 14,400
2017/01/23 820 823 813 823 8,500
2017/01/20 804 835 804 827 22,900
2017/01/19 805 828 801 819 41,000
2017/01/18 756 788 756 781 36,200
2017/01/17 761 761 749 758 7,800
2017/01/16 769 769 761 765 5,500
2017/01/13 756 771 755 763 3,100
2017/01/12 764 770 750 759 26,200
2017/01/11 767 767 755 760 10,900
2017/01/10 752 760 750 759 13,100
2017/01/06 756 756 732 745 10,400
2017/01/05 743 752 742 752 9,000
2017/01/04 749 773 739 743 22,300

このページの先頭へ