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
2019/12/30 1,227 1,241 1,168 1,192 22,300
2019/12/27 1,128 1,200 1,118 1,167 18,800
2019/12/26 1,114 1,134 1,114 1,124 7,800
2019/12/25 1,116 1,131 1,072 1,113 15,500
2019/12/24 1,060 1,104 1,055 1,103 7,000
2019/12/23 1,052 1,061 1,045 1,051 5,700
2019/12/20 1,043 1,056 1,036 1,044 5,100
2019/12/19 1,058 1,058 1,032 1,042 7,300
2019/12/18 1,100 1,135 1,053 1,063 15,400
2019/12/17 1,023 1,223 1,022 1,041 36,900
2019/12/16 1,028 1,035 1,013 1,020 6,400
2019/12/13 1,006 1,023 1,006 1,011 6,300
2019/12/12 1,004 1,009 1,000 1,000 2,900
2019/12/11 1,004 1,013 1,004 1,010 1,700
2019/12/10 1,006 1,007 1,001 1,003 1,100
2019/12/09 1,006 1,012 1,005 1,006 1,700
2019/12/06 998 1,020 998 1,005 3,400
2019/12/05 989 999 989 999 900
2019/12/04 996 996 990 991 800
2019/12/03 992 996 987 991 2,700
2019/12/02 991 992 984 992 2,000
2019/11/29 1,004 1,004 991 991 2,300
2019/11/28 990 1,004 990 1,004 2,400
2019/11/27 984 988 984 988 300
2019/11/26 999 999 981 983 1,400
2019/11/25 999 999 984 986 900
2019/11/22 986 998 986 998 500
2019/11/21 988 988 986 986 800
2019/11/20 998 998 988 988 1,400
2019/11/19 1,005 1,013 998 1,000 2,100
2019/11/18 1,023 1,024 997 1,024 900
2019/11/15 1,006 1,006 986 987 1,000
2019/11/14 1,025 1,025 1,000 1,006 600
2019/11/13 999 1,018 986 1,018 2,400
2019/11/12 996 1,020 994 1,004 1,400
2019/11/11 1,005 1,013 997 997 800
2019/11/08 1,011 1,018 996 996 3,100
2019/11/07 969 1,001 966 1,001 5,000
2019/11/06 961 970 956 956 400
2019/11/05 987 995 966 966 3,000
2019/11/01 942 945 942 942 1,100
2019/10/31 942 942 942 942 100
2019/10/30 940 944 931 944 1,000
2019/10/29 933 947 933 940 3,500
2019/10/28 942 958 935 935 3,200
2019/10/25 938 946 925 942 3,200
2019/10/24 928 938 928 933 1,600
2019/10/23 935 941 927 927 1,500
2019/10/21 926 928 923 926 600
2019/10/18 924 924 924 924 1,300
2019/10/17 928 931 926 926 900
2019/10/16 921 941 921 924 3,100
2019/10/15 918 921 916 919 3,700
2019/10/11 915 919 910 910 4,000
2019/10/10 924 924 915 924 1,300
2019/10/09 930 930 917 918 800
2019/10/08 920 944 914 919 5,100
2019/10/07 922 925 918 918 3,300
2019/10/04 921 921 920 921 800
2019/10/03 939 939 931 931 300
2019/10/02 942 942 930 930 1,000
2019/10/01 957 957 942 945 5,500
2019/09/30 940 948 940 942 1,700
2019/09/27 939 948 933 934 900
2019/09/26 932 932 932 932 100
2019/09/25 928 932 928 932 500
2019/09/24 933 936 933 935 900
2019/09/20 924 926 923 923 6,900
2019/09/19 928 930 925 925 2,600
2019/09/18 934 934 928 928 1,600
2019/09/17 934 940 933 934 3,200
2019/09/13 936 936 936 936 300
2019/09/12 939 939 937 937 900
2019/09/11 937 937 933 937 1,500
2019/09/10 938 940 936 937 1,200
2019/09/09 938 938 938 938 100
2019/09/06 951 953 942 943 1,000
2019/09/05 952 954 935 936 2,200
2019/09/03 950 950 947 947 400
2019/09/02 949 949 937 937 700
2019/08/30 944 949 944 949 400
2019/08/29 959 959 959 959 100
2019/08/28 947 947 944 944 500
2019/08/27 962 962 962 962 1,600
2019/08/26 977 977 951 962 700
2019/08/23 950 978 950 978 5,100
2019/08/22 932 950 932 944 2,900
2019/08/21 941 941 941 941 100
2019/08/20 943 943 943 943 100
2019/08/16 943 958 943 958 1,200
2019/08/15 951 951 951 951 100
2019/08/14 953 953 953 953 1,000
2019/08/13 954 954 939 953 400
2019/08/09 955 963 955 963 500
2019/08/08 981 981 956 956 1,000
2019/08/07 996 996 981 987 1,000
2019/08/06 971 978 965 966 1,600
2019/08/05 988 989 984 984 900
2019/08/02 1,029 1,029 990 990 500
2019/08/01 996 997 991 991 1,800
2019/07/31 1,000 1,000 996 996 2,200
2019/07/30 996 996 996 996 100
2019/07/29 1,016 1,016 991 991 1,800
2019/07/24 990 1,027 990 1,016 1,200
2019/07/23 999 1,000 990 990 900
2019/07/19 998 999 990 995 2,400
2019/07/18 1,009 1,011 998 998 600
2019/07/17 1,001 1,010 1,001 1,002 400
2019/07/16 1,020 1,020 1,002 1,002 3,400
2019/07/12 1,014 1,019 1,014 1,014 2,000
2019/07/11 1,020 1,038 1,010 1,010 2,100
2019/07/09 1,018 1,030 1,018 1,020 500
2019/07/08 1,020 1,022 1,020 1,022 1,000
2019/07/05 1,027 1,031 1,022 1,022 1,600
2019/07/04 1,027 1,027 1,025 1,025 400
2019/07/03 1,038 1,038 1,027 1,027 200
2019/07/02 1,064 1,064 1,010 1,040 900
2019/07/01 1,039 1,054 1,036 1,040 3,500
2019/06/28 1,050 1,059 1,035 1,035 1,700
2019/06/27 1,043 1,066 1,043 1,050 10,900
2019/06/26 1,043 1,043 1,043 1,043 1,000
2019/06/25 1,017 1,021 1,017 1,021 600
2019/06/24 1,025 1,025 1,000 1,017 1,000
2019/06/20 1,040 1,040 1,021 1,029 400
2019/06/19 1,040 1,047 1,039 1,040 1,300
2019/06/18 1,048 1,048 1,011 1,034 500
2019/06/17 1,009 1,069 1,009 1,045 1,300
2019/06/14 1,010 1,010 1,010 1,010 200
2019/06/13 1,010 1,030 1,010 1,025 500
2019/06/12 1,016 1,021 1,016 1,020 1,900
2019/06/11 1,038 1,038 1,015 1,016 600
2019/06/10 1,000 1,008 1,000 1,008 300
2019/06/07 1,058 1,058 1,030 1,030 300
2019/06/03 1,033 1,095 995 1,010 9,400
2019/05/31 1,041 1,041 1,033 1,033 500
2019/05/30 1,046 1,046 1,041 1,041 300
2019/05/28 1,069 1,069 1,069 1,069 100
2019/05/27 1,068 1,068 1,067 1,067 1,800
2019/05/24 1,075 1,075 1,068 1,068 200
2019/05/23 1,053 1,053 1,053 1,053 100
2019/05/22 1,056 1,057 1,056 1,057 400
2019/05/21 1,054 1,059 1,054 1,057 600
2019/05/20 1,077 1,090 1,066 1,067 4,300
2019/05/17 1,050 1,061 1,040 1,053 1,700
2019/05/16 1,068 1,068 1,040 1,040 3,400
2019/05/15 1,085 1,085 1,039 1,068 1,500
2019/05/14 1,098 1,098 1,038 1,072 2,400
2019/05/13 1,129 1,149 1,066 1,099 3,800
2019/05/10 1,069 1,069 1,068 1,069 1,000
2019/05/09 1,060 1,069 1,049 1,069 300
2019/05/08 1,067 1,068 1,030 1,030 2,800
2019/05/07 1,040 1,070 1,040 1,067 700
2019/04/26 1,050 1,050 1,023 1,023 900
2019/04/25 1,028 1,031 1,021 1,021 400
2019/04/24 1,026 1,028 1,026 1,028 2,800
2019/04/23 1,031 1,031 1,010 1,025 1,300
2019/04/22 1,035 1,035 1,031 1,031 200
2019/04/18 1,067 1,070 1,060 1,065 1,500
2019/04/17 1,076 1,076 1,041 1,067 1,000
2019/04/16 1,036 1,038 1,036 1,036 300
2019/04/15 1,039 1,041 1,039 1,041 200
2019/04/12 1,041 1,057 1,030 1,030 2,100
2019/04/11 1,051 1,060 1,048 1,050 2,100
2019/04/10 1,060 1,081 1,060 1,081 300
2019/04/09 1,061 1,081 1,061 1,062 500
2019/04/08 1,044 1,063 1,044 1,060 1,000
2019/04/05 1,068 1,083 1,053 1,053 1,000
2019/04/04 1,055 1,083 1,042 1,042 1,000
2019/04/03 1,032 1,090 1,032 1,085 700
2019/04/02 1,100 1,100 1,032 1,062 1,900
2019/04/01 1,128 1,175 1,128 1,130 5,900
2019/03/29 1,101 1,101 1,100 1,100 800
2019/03/28 1,101 1,106 1,101 1,101 1,800
2019/03/27 1,100 1,115 1,100 1,101 1,500
2019/03/26 1,075 1,112 1,075 1,112 3,100
2019/03/25 1,038 1,138 1,008 1,105 5,300
2019/03/22 1,111 1,111 1,098 1,098 1,100
2019/03/20 1,111 1,114 1,106 1,110 2,100
2019/03/19 1,117 1,125 1,103 1,103 600
2019/03/18 1,101 1,131 1,091 1,091 1,700
2019/03/15 1,067 1,115 1,053 1,114 1,400
2019/03/14 1,134 1,140 1,076 1,076 5,400
2019/03/13 1,089 1,340 1,079 1,134 24,400
2019/03/12 1,047 1,056 1,046 1,046 600
2019/03/11 1,043 1,046 1,040 1,040 500
2019/03/08 1,030 1,030 1,019 1,020 2,400
2019/03/07 1,029 1,048 1,028 1,035 1,000
2019/03/06 1,034 1,036 1,022 1,029 1,500
2019/03/05 1,070 1,070 1,028 1,028 500
2019/03/04 1,067 1,067 1,021 1,063 6,600
2019/03/01 1,071 1,071 1,066 1,066 2,600
2019/02/28 1,070 1,084 1,070 1,071 1,900
2019/02/27 1,010 1,067 1,010 1,067 2,100
2019/02/26 991 1,023 987 1,001 3,800
2019/02/25 1,034 1,089 991 991 10,500
2019/02/22 968 1,008 968 1,008 1,000
2019/02/20 971 974 971 971 1,500
2019/02/19 974 976 970 974 2,400
2019/02/18 970 974 962 974 1,500
2019/02/15 961 970 956 964 900
2019/02/14 962 967 938 961 4,400
2019/02/13 957 962 957 962 800
2019/02/12 947 990 947 956 2,000
2019/02/08 919 922 915 918 2,800
2019/02/07 926 934 924 924 3,100
2019/02/06 926 934 926 929 3,900
2019/02/04 938 939 926 926 1,500
2019/02/01 925 925 925 925 1,500
2019/01/30 925 925 925 925 300
2019/01/29 947 947 919 923 1,300
2019/01/28 932 940 930 930 4,000
2019/01/25 935 952 930 932 4,300
2019/01/24 931 979 931 934 4,100
2019/01/23 932 934 932 934 300
2019/01/22 937 940 937 937 1,700
2019/01/21 941 941 935 937 4,400
2019/01/18 944 944 931 944 700
2019/01/17 923 946 923 946 800
2019/01/16 918 937 917 917 3,200
2019/01/15 925 928 911 918 3,600
2019/01/11 924 943 919 924 9,000
2019/01/10 947 959 915 920 4,700
2019/01/09 958 958 952 952 200
2019/01/08 952 973 947 954 4,100
2019/01/07 934 970 934 953 6,600
2019/01/04 919 919 919 919 3,100

このページの先頭へ