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
2018/12/28 946 983 934 934 7,100
2018/12/27 1,061 1,061 921 921 2,400
2018/12/26 890 915 890 911 3,500
2018/12/25 910 913 890 895 6,000
2018/12/21 955 965 935 935 4,800
2018/12/20 999 1,030 945 945 3,500
2018/12/19 1,001 1,001 992 992 600
2018/12/18 1,010 1,024 1,000 1,001 800
2018/12/17 1,033 1,033 1,026 1,026 300
2018/12/14 1,000 1,060 1,000 1,033 900
2018/12/13 1,037 1,087 1,000 1,000 5,400
2018/12/12 1,009 1,067 1,009 1,034 800
2018/12/11 1,009 1,012 1,009 1,009 900
2018/12/10 1,015 1,015 1,004 1,004 1,500
2018/12/07 1,026 1,031 1,026 1,030 400
2018/12/05 1,022 1,025 1,021 1,025 300
2018/12/04 1,036 1,043 1,027 1,027 3,000
2018/12/03 1,050 1,069 1,036 1,036 700
2018/11/30 1,030 1,035 1,030 1,035 200
2018/11/29 1,034 1,034 1,025 1,025 1,000
2018/11/28 1,030 1,033 1,030 1,033 3,200
2018/11/27 1,035 1,047 1,035 1,047 400
2018/11/26 1,048 1,048 1,031 1,033 400
2018/11/22 1,024 1,049 1,015 1,031 1,600
2018/11/21 1,027 1,027 1,024 1,024 300
2018/11/19 1,020 1,033 1,020 1,033 900
2018/11/16 1,018 1,020 1,018 1,020 400
2018/11/15 1,037 1,037 1,015 1,016 900
2018/11/14 1,042 1,044 1,040 1,043 500
2018/11/13 1,048 1,048 1,048 1,048 100
2018/11/12 1,097 1,097 1,030 1,056 5,300
2018/11/09 1,031 1,099 1,027 1,031 14,600
2018/11/08 1,041 1,046 1,040 1,043 3,800
2018/11/07 1,009 1,064 1,009 1,037 8,600
2018/11/06 1,008 1,028 1,008 1,008 1,000
2018/11/05 1,014 1,034 1,007 1,007 2,800
2018/11/02 1,007 1,020 1,006 1,020 1,800
2018/11/01 1,032 1,037 1,000 1,012 2,600
2018/10/31 1,012 1,012 1,012 1,012 300
2018/10/30 1,004 1,008 1,004 1,008 1,900
2018/10/29 996 1,025 996 1,004 1,700
2018/10/26 1,036 1,038 982 983 6,100
2018/10/25 1,100 1,121 1,033 1,033 1,400
2018/10/24 1,100 1,100 1,100 1,100 100
2018/10/23 1,116 1,152 1,113 1,120 4,100
2018/10/22 1,111 1,124 1,111 1,116 3,800
2018/10/19 1,100 1,130 1,070 1,127 2,100
2018/10/18 1,136 1,136 1,130 1,130 500
2018/10/17 1,115 1,137 1,115 1,137 1,500
2018/10/16 1,151 1,151 1,104 1,115 3,400
2018/10/12 1,161 1,161 1,142 1,142 500
2018/10/11 1,161 1,179 1,161 1,161 1,000
2018/10/10 1,191 1,191 1,187 1,188 400
2018/10/09 1,161 1,161 1,161 1,161 200
2018/10/05 1,162 1,162 1,162 1,162 400
2018/10/04 1,162 1,162 1,162 1,162 200
2018/10/03 1,171 1,178 1,171 1,171 700
2018/10/02 1,181 1,181 1,176 1,176 400
2018/10/01 1,185 1,185 1,185 1,185 600
2018/09/28 1,206 1,206 1,185 1,185 1,900
2018/09/27 1,191 1,205 1,191 1,194 1,900
2018/09/26 1,180 1,180 1,180 1,180 400
2018/09/25 1,180 1,180 1,180 1,180 100
2018/09/21 1,175 1,175 1,158 1,158 200
2018/09/20 1,152 1,160 1,152 1,160 600
2018/09/19 1,166 1,168 1,150 1,150 900
2018/09/18 1,163 1,163 1,163 1,163 2,500
2018/09/14 1,183 1,183 1,183 1,183 500
2018/09/13 1,181 1,181 1,177 1,181 1,300
2018/09/12 1,181 1,183 1,181 1,183 400
2018/09/11 1,183 1,183 1,183 1,183 100
2018/09/10 1,191 1,200 1,191 1,191 4,200
2018/09/07 1,191 1,191 1,191 1,191 400
2018/09/06 1,192 1,192 1,191 1,191 2,400
2018/09/05 1,192 1,192 1,192 1,192 100
2018/09/03 1,192 1,195 1,187 1,187 1,300
2018/08/31 1,190 1,190 1,190 1,190 200
2018/08/30 1,220 1,220 1,190 1,190 1,100
2018/08/28 1,182 1,183 1,162 1,162 3,400
2018/08/27 1,174 1,200 1,174 1,200 800
2018/08/24 1,166 1,166 1,166 1,166 100
2018/08/23 1,154 1,154 1,154 1,154 100
2018/08/22 1,150 1,155 1,149 1,151 2,000
2018/08/21 1,157 1,157 1,145 1,154 500
2018/08/20 1,183 1,183 1,163 1,163 700
2018/08/17 1,198 1,199 1,181 1,189 1,300
2018/08/16 1,187 1,187 1,187 1,187 300
2018/08/15 1,175 1,193 1,175 1,193 400
2018/08/14 1,164 1,193 1,164 1,193 1,500
2018/08/13 1,167 1,167 1,167 1,167 100
2018/08/10 1,156 1,189 1,156 1,173 2,600
2018/08/07 1,171 1,174 1,171 1,174 200
2018/08/06 1,183 1,199 1,177 1,177 800
2018/08/03 1,169 1,183 1,168 1,183 400
2018/08/02 1,175 1,185 1,174 1,174 500
2018/08/01 1,172 1,175 1,172 1,175 600
2018/07/31 1,154 1,164 1,154 1,164 600
2018/07/30 1,158 1,180 1,158 1,171 400
2018/07/27 1,202 1,202 1,202 1,202 1,300
2018/07/26 1,209 1,209 1,201 1,202 1,600
2018/07/25 1,185 1,198 1,183 1,198 2,600
2018/07/24 1,162 1,182 1,162 1,182 300
2018/07/23 1,174 1,174 1,122 1,160 1,100
2018/07/20 1,199 1,199 1,199 1,199 100
2018/07/19 1,218 1,219 1,191 1,212 4,500
2018/07/18 1,180 1,188 1,180 1,188 700
2018/07/17 1,217 1,217 1,200 1,202 1,300
2018/07/12 1,219 1,219 1,219 1,219 500
2018/07/10 1,180 1,190 1,160 1,190 2,700
2018/07/09 1,142 1,150 1,142 1,150 500
2018/07/06 1,149 1,169 1,138 1,147 1,700
2018/07/05 1,181 1,226 1,170 1,179 6,200
2018/07/04 1,164 1,180 1,164 1,180 200
2018/07/03 1,158 1,158 1,132 1,134 1,200
2018/07/02 1,189 1,189 1,141 1,158 3,200
2018/06/29 1,188 1,189 1,181 1,189 1,200
2018/06/28 1,188 1,198 1,188 1,198 2,600
2018/06/27 1,203 1,205 1,203 1,203 2,900
2018/06/26 1,205 1,205 1,205 1,205 100
2018/06/25 1,204 1,204 1,200 1,200 2,600
2018/06/22 1,202 1,202 1,202 1,202 700
2018/06/21 1,225 1,225 1,207 1,208 3,600
2018/06/20 1,215 1,215 1,201 1,202 1,000
2018/06/19 1,237 1,237 1,215 1,215 400
2018/06/18 1,243 1,245 1,243 1,245 400
2018/06/15 1,200 1,235 1,200 1,235 6,500
2018/06/14 1,225 1,238 1,220 1,220 9,600
2018/06/13 1,228 1,228 1,225 1,226 1,400
2018/06/12 1,227 1,250 1,225 1,231 10,400
2018/06/11 1,242 1,247 1,220 1,227 2,600
2018/06/08 1,245 1,248 1,235 1,248 3,800
2018/06/07 1,253 1,257 1,251 1,251 4,800
2018/06/06 1,242 1,261 1,242 1,252 3,900
2018/06/05 1,241 1,269 1,241 1,267 1,200
2018/06/04 1,253 1,268 1,241 1,268 3,000
2018/06/01 1,273 1,275 1,265 1,265 3,300
2018/05/31 1,269 1,272 1,260 1,272 700
2018/05/30 1,260 1,260 1,260 1,260 600
2018/05/28 1,260 1,260 1,260 1,260 100
2018/05/25 1,260 1,260 1,260 1,260 200
2018/05/24 1,246 1,260 1,246 1,260 400
2018/05/23 1,262 1,262 1,247 1,250 2,100
2018/05/22 1,262 1,262 1,262 1,262 700
2018/05/21 1,249 1,268 1,249 1,261 3,500
2018/05/18 1,247 1,250 1,247 1,249 800
2018/05/17 1,250 1,250 1,246 1,246 1,500
2018/05/16 1,264 1,268 1,264 1,268 600
2018/05/15 1,238 1,265 1,238 1,262 1,300
2018/05/14 1,252 1,252 1,221 1,238 2,600
2018/05/11 1,290 1,298 1,290 1,295 4,800
2018/05/10 1,271 1,290 1,271 1,290 800
2018/05/09 1,287 1,287 1,257 1,261 3,700
2018/05/08 1,277 1,278 1,255 1,261 1,800
2018/05/07 1,253 1,253 1,253 1,253 100
2018/05/02 1,242 1,253 1,242 1,253 400
2018/05/01 1,271 1,288 1,236 1,242 5,300
2018/04/27 1,242 1,267 1,242 1,266 3,000
2018/04/26 1,225 1,239 1,225 1,239 2,100
2018/04/25 1,231 1,231 1,218 1,221 2,700
2018/04/24 1,261 1,265 1,250 1,250 2,900
2018/04/23 1,329 1,329 1,265 1,265 7,000
2018/04/20 1,329 1,333 1,329 1,329 700
2018/04/19 1,360 1,361 1,316 1,323 2,400
2018/04/18 1,358 1,383 1,358 1,360 2,100
2018/04/17 1,411 1,411 1,323 1,356 3,000
2018/04/16 1,416 1,439 1,414 1,417 2,800
2018/04/13 1,462 1,462 1,444 1,444 500
2018/04/12 1,461 1,478 1,448 1,466 2,300
2018/04/11 1,488 1,488 1,465 1,480 1,300
2018/04/10 1,465 1,490 1,457 1,490 4,000
2018/04/09 1,457 1,465 1,453 1,465 3,000
2018/04/06 1,474 1,474 1,457 1,464 2,500
2018/04/05 1,449 1,496 1,449 1,485 9,800
2018/04/04 1,451 1,462 1,449 1,452 5,400
2018/04/03 1,428 1,449 1,428 1,449 4,400
2018/04/02 1,405 1,432 1,405 1,428 4,300
2018/03/30 1,410 1,418 1,404 1,404 6,000
2018/03/29 1,401 1,413 1,384 1,405 1,300
2018/03/28 1,390 1,415 1,390 1,401 2,300
2018/03/27 1,396 1,422 1,396 1,419 10,400
2018/03/26 1,381 1,400 1,371 1,396 1,600
2018/03/23 1,400 1,439 1,400 1,400 3,900
2018/03/22 1,390 1,428 1,381 1,425 3,400
2018/03/20 1,394 1,400 1,381 1,400 5,200
2018/03/19 1,365 1,395 1,365 1,395 200
2018/03/16 1,368 1,370 1,357 1,365 8,600
2018/03/13 1,350 1,350 1,350 1,350 100
2018/03/12 1,400 1,402 1,351 1,369 8,800
2018/03/09 1,358 1,368 1,312 1,353 2,200
2018/03/07 1,345 1,345 1,334 1,334 200
2018/03/06 1,364 1,364 1,340 1,358 1,600
2018/03/05 1,306 1,379 1,302 1,334 3,300
2018/03/02 1,359 1,359 1,314 1,322 3,100
2018/03/01 1,400 1,406 1,370 1,378 21,100
2018/02/28 1,401 1,401 1,395 1,400 2,000
2018/02/27 1,410 1,410 1,400 1,400 3,900
2018/02/26 1,408 1,410 1,400 1,410 3,700
2018/02/23 1,399 1,408 1,399 1,408 1,300
2018/02/22 1,403 1,406 1,400 1,400 3,000
2018/02/21 1,393 1,394 1,393 1,394 200
2018/02/20 1,396 1,406 1,396 1,404 6,700
2018/02/19 1,384 1,401 1,364 1,396 4,600
2018/02/16 1,390 1,390 1,385 1,385 200
2018/02/15 1,371 1,399 1,371 1,398 2,200
2018/02/14 1,400 1,400 1,360 1,366 4,000
2018/02/13 1,337 1,400 1,337 1,400 3,700
2018/02/09 1,345 1,380 1,316 1,336 2,800
2018/02/08 1,400 1,417 1,400 1,405 2,100
2018/02/07 1,410 1,410 1,374 1,374 1,700
2018/02/06 1,313 1,380 1,293 1,380 10,300
2018/02/05 1,422 1,422 1,382 1,382 4,200
2018/02/02 1,422 1,425 1,416 1,425 3,200
2018/02/01 1,412 1,424 1,400 1,400 1,700
2018/01/31 1,400 1,447 1,400 1,412 10,000
2018/01/30 1,381 1,400 1,381 1,400 5,400
2018/01/29 1,386 1,398 1,379 1,381 2,700
2018/01/26 1,350 1,386 1,350 1,386 8,700
2018/01/25 1,389 1,389 1,358 1,358 2,200
2018/01/24 1,392 1,401 1,358 1,390 6,900
2018/01/23 1,412 1,422 1,392 1,392 3,600
2018/01/22 1,403 1,459 1,403 1,412 11,600
2018/01/19 1,335 1,398 1,335 1,398 15,900
2018/01/18 1,331 1,341 1,331 1,335 500
2018/01/17 1,342 1,344 1,322 1,323 3,200
2018/01/16 1,323 1,343 1,316 1,341 3,700
2018/01/15 1,345 1,345 1,303 1,329 4,100
2018/01/12 1,302 1,344 1,302 1,344 2,000
2018/01/11 1,309 1,314 1,308 1,308 800
2018/01/10 1,332 1,333 1,307 1,326 1,900
2018/01/09 1,322 1,345 1,309 1,343 6,600
2018/01/05 1,305 1,316 1,288 1,316 3,800
2018/01/04 1,305 1,318 1,300 1,305 6,400

このページの先頭へ