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
2020/12/30 902 906 900 904 4,100
2020/12/29 903 909 899 902 5,800
2020/12/28 903 904 896 898 7,900
2020/12/25 903 903 900 902 1,100
2020/12/24 900 903 900 900 1,800
2020/12/23 897 900 895 899 3,600
2020/12/22 901 903 895 897 9,100
2020/12/21 901 908 901 902 6,800
2020/12/18 916 916 904 908 5,000
2020/12/17 911 922 902 911 57,400
2020/12/16 900 903 894 896 6,200
2020/12/15 898 902 898 899 3,100
2020/12/14 900 905 894 902 6,700
2020/12/11 899 902 894 897 7,100
2020/12/10 897 900 896 898 3,800
2020/12/09 902 902 898 898 3,900
2020/12/08 898 903 898 903 1,500
2020/12/07 900 903 898 898 4,900
2020/12/04 899 903 897 897 2,900
2020/12/03 900 904 899 899 4,200
2020/12/02 904 908 900 904 1,500
2020/12/01 901 920 897 897 6,100
2020/11/30 910 910 900 900 6,800
2020/11/27 900 907 899 904 4,400
2020/11/26 894 903 892 899 7,100
2020/11/25 895 900 891 894 6,000
2020/11/24 902 902 890 892 12,000
2020/11/20 896 900 896 896 3,100
2020/11/19 912 921 899 900 15,200
2020/11/18 900 902 898 900 6,900
2020/11/17 904 904 895 901 4,300
2020/11/16 907 909 897 897 6,900
2020/11/13 916 916 904 904 2,900
2020/11/12 922 923 917 920 1,500
2020/11/11 923 929 920 922 1,000
2020/11/10 936 936 918 925 4,200
2020/11/09 934 939 921 921 8,900
2020/11/06 936 938 929 934 11,200
2020/11/05 934 937 930 936 4,500
2020/11/04 922 931 922 931 8,900
2020/11/02 905 921 905 921 15,700
2020/10/30 907 907 896 896 4,900
2020/10/29 900 903 900 900 900
2020/10/28 901 910 901 910 1,700
2020/10/27 900 901 898 900 5,400
2020/10/26 899 901 899 900 1,200
2020/10/23 906 907 898 902 4,500
2020/10/22 910 910 905 907 2,200
2020/10/21 911 916 911 916 1,300
2020/10/20 915 918 910 910 3,800
2020/10/19 917 917 917 917 200
2020/10/16 916 921 915 917 900
2020/10/15 919 919 913 913 1,900
2020/10/14 920 920 912 915 3,700
2020/10/13 920 922 920 920 400
2020/10/12 925 925 917 918 2,800
2020/10/09 920 923 917 923 2,600
2020/10/08 919 926 917 917 3,700
2020/10/07 925 928 920 920 1,100
2020/10/06 925 928 925 928 600
2020/10/05 924 924 918 920 2,300
2020/10/02 928 950 917 917 8,100
2020/09/30 934 934 925 926 1,600
2020/09/29 926 933 926 932 2,900
2020/09/28 925 930 925 928 3,900
2020/09/25 920 930 920 925 2,500
2020/09/24 919 925 917 917 7,300
2020/09/23 922 929 920 926 2,700
2020/09/18 917 925 917 917 4,200
2020/09/17 919 919 916 917 3,100
2020/09/16 917 930 917 919 1,400
2020/09/15 920 925 916 916 3,100
2020/09/14 915 921 911 917 4,100
2020/09/11 910 913 905 913 3,100
2020/09/10 919 929 910 917 5,800
2020/09/09 919 925 915 916 2,600
2020/09/08 920 923 916 919 2,300
2020/09/07 924 928 917 917 2,300
2020/09/04 921 934 913 915 5,700
2020/09/03 931 934 925 928 4,900
2020/09/02 934 938 929 929 2,600
2020/09/01 934 936 934 934 1,300
2020/08/31 935 935 932 934 2,700
2020/08/28 937 943 935 935 1,300
2020/08/27 951 955 945 950 4,000
2020/08/26 951 964 950 951 4,500
2020/08/25 970 980 966 966 2,500
2020/08/24 980 980 968 975 1,400
2020/08/21 958 970 956 969 1,900
2020/08/20 966 966 966 966 100
2020/08/19 970 976 970 976 500
2020/08/17 976 980 956 980 1,500
2020/08/14 953 976 953 976 1,200
2020/08/12 978 983 978 983 1,500
2020/08/11 975 980 964 978 3,700
2020/08/07 913 964 913 964 16,600
2020/08/06 898 925 898 913 1,000
2020/08/05 910 918 900 900 2,400
2020/08/04 922 925 910 925 500
2020/08/03 909 924 895 922 4,300
2020/07/31 922 933 911 911 2,400
2020/07/30 942 983 911 911 7,100
2020/07/29 965 988 943 987 3,100
2020/07/28 930 983 922 980 10,200
2020/07/27 926 926 905 917 3,600
2020/07/22 919 927 919 926 400
2020/07/21 908 920 908 920 1,400
2020/07/17 913 928 913 923 900
2020/07/16 924 924 911 918 2,400
2020/07/15 924 934 923 925 2,800
2020/07/14 927 929 919 925 3,100
2020/07/13 925 943 913 942 4,800
2020/07/10 934 938 923 938 700
2020/07/09 932 940 925 934 1,800
2020/07/07 945 947 936 947 1,200
2020/07/06 924 938 924 938 2,900
2020/07/03 936 936 922 935 2,600
2020/07/02 940 940 931 939 300
2020/07/01 947 949 947 949 800
2020/06/30 936 947 936 947 1,400
2020/06/29 953 954 936 936 9,000
2020/06/26 942 968 941 953 4,000
2020/06/24 950 950 945 949 2,000
2020/06/23 947 950 947 949 300
2020/06/22 946 949 930 940 1,700
2020/06/19 947 954 947 954 300
2020/06/18 945 946 945 946 300
2020/06/17 945 948 945 945 2,200
2020/06/16 948 955 945 945 700
2020/06/15 935 943 930 936 4,200
2020/06/12 922 946 920 936 3,600
2020/06/11 977 977 945 972 10,400
2020/06/10 964 979 964 977 1,100
2020/06/09 989 990 970 972 7,300
2020/06/08 975 975 964 967 1,100
2020/06/05 956 963 948 963 2,400
2020/06/04 954 958 947 947 2,700
2020/06/03 949 974 948 950 4,600
2020/06/02 956 960 941 946 6,100
2020/06/01 933 955 933 941 6,200
2020/05/29 931 938 927 933 4,100
2020/05/28 932 935 931 935 3,700
2020/05/27 934 946 932 932 4,500
2020/05/26 932 940 931 932 6,800
2020/05/25 950 956 931 931 5,300
2020/05/22 984 984 948 948 8,600
2020/05/21 930 1,014 927 1,014 29,200
2020/05/20 994 1,025 971 1,001 10,800
2020/05/19 937 995 927 995 6,200
2020/05/18 916 936 908 922 5,300
2020/05/15 898 900 895 895 1,400
2020/05/14 894 900 890 895 1,000
2020/05/13 917 917 893 898 1,100
2020/05/12 919 934 906 918 2,700
2020/05/11 869 899 869 892 4,200
2020/05/08 858 871 858 864 2,100
2020/05/07 845 859 838 859 2,600
2020/05/01 870 870 846 856 2,300
2020/04/30 868 877 868 870 2,500
2020/04/28 859 864 850 859 4,800
2020/04/27 854 870 854 857 2,000
2020/04/24 852 863 843 852 2,000
2020/04/23 839 852 839 852 700
2020/04/22 845 853 838 843 1,500
2020/04/21 848 852 848 851 2,500
2020/04/20 855 864 841 854 4,600
2020/04/17 854 855 849 854 3,100
2020/04/16 845 851 843 851 1,200
2020/04/15 850 856 850 850 1,300
2020/04/14 854 859 844 850 4,600
2020/04/13 844 863 844 854 4,000
2020/04/10 854 862 852 853 1,100
2020/04/09 848 862 847 862 1,700
2020/04/08 843 860 841 845 3,000
2020/04/07 843 865 841 843 2,000
2020/04/06 831 843 831 835 1,100
2020/04/03 859 859 846 846 600
2020/04/02 856 860 848 857 2,100
2020/04/01 911 911 880 884 5,000
2020/03/31 906 911 906 910 400
2020/03/30 932 932 883 906 5,700
2020/03/27 954 996 953 958 2,900
2020/03/26 947 948 933 938 3,500
2020/03/25 1,022 1,022 945 950 5,700
2020/03/24 945 955 939 946 2,200
2020/03/23 891 959 891 945 1,300
2020/03/19 913 943 880 880 2,000
2020/03/18 884 900 884 900 800
2020/03/17 839 880 820 880 1,800
2020/03/16 843 870 840 840 3,100
2020/03/13 800 850 800 850 5,800
2020/03/12 940 940 871 882 1,300
2020/03/11 936 951 920 925 2,400
2020/03/10 840 944 840 921 3,000
2020/03/09 904 917 902 907 7,000
2020/03/06 954 954 927 934 2,600
2020/03/05 964 968 953 954 2,400
2020/03/04 945 965 945 962 900
2020/03/03 958 968 936 940 1,700
2020/03/02 900 950 900 928 4,100
2020/02/28 923 945 900 900 7,500
2020/02/27 980 983 933 933 8,500
2020/02/26 975 994 952 973 7,600
2020/02/25 965 1,025 963 1,000 4,700
2020/02/21 1,033 1,044 1,018 1,030 1,800
2020/02/20 1,052 1,053 1,017 1,033 5,300
2020/02/19 1,044 1,044 1,014 1,014 300
2020/02/18 1,040 1,056 986 1,005 5,300
2020/02/17 1,051 1,063 1,035 1,035 6,400
2020/02/14 1,061 1,070 1,051 1,070 3,000
2020/02/13 1,070 1,078 1,070 1,078 4,000
2020/02/12 1,074 1,080 1,055 1,070 5,100
2020/02/10 1,082 1,085 1,070 1,073 4,900
2020/02/07 1,078 1,100 1,070 1,072 3,000
2020/02/06 1,047 1,080 1,047 1,079 2,600
2020/02/05 1,051 1,052 1,047 1,047 1,400
2020/02/04 1,035 1,035 1,013 1,021 2,600
2020/02/03 1,000 1,028 999 1,024 6,900
2020/01/31 1,015 1,045 1,015 1,020 2,500
2020/01/30 1,060 1,060 1,007 1,007 5,300
2020/01/29 1,112 1,112 1,061 1,061 2,400
2020/01/28 1,081 1,084 1,054 1,082 6,800
2020/01/27 1,101 1,122 1,100 1,104 3,700
2020/01/24 1,153 1,155 1,075 1,115 9,400
2020/01/23 1,162 1,172 1,152 1,153 3,700
2020/01/22 1,165 1,194 1,153 1,162 11,200
2020/01/21 1,133 1,230 1,124 1,182 6,000
2020/01/20 1,127 1,139 1,102 1,133 8,500
2020/01/17 1,119 1,132 1,119 1,127 6,100
2020/01/16 1,125 1,130 1,123 1,126 4,600
2020/01/15 1,148 1,148 1,126 1,127 5,800
2020/01/14 1,156 1,164 1,145 1,152 5,800
2020/01/10 1,171 1,178 1,161 1,175 5,600
2020/01/09 1,165 1,180 1,152 1,176 5,300
2020/01/08 1,170 1,171 1,120 1,162 9,500
2020/01/07 1,187 1,191 1,165 1,172 8,500
2020/01/06 1,192 1,192 1,170 1,178 8,100

このページの先頭へ