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
2021/12/30 902 908 901 908 1,600
2021/12/29 905 906 903 903 1,200
2021/12/28 908 908 898 904 5,800
2021/12/27 913 917 900 908 7,800
2021/12/24 929 929 912 912 4,000
2021/12/23 926 929 924 929 5,200
2021/12/22 914 920 913 917 6,400
2021/12/21 911 914 904 909 4,800
2021/12/20 925 925 910 911 3,300
2021/12/17 926 927 923 927 4,100
2021/12/16 920 930 918 928 16,100
2021/12/15 903 905 903 905 800
2021/12/14 904 907 901 907 1,500
2021/12/13 904 905 902 903 1,300
2021/12/10 901 902 901 902 300
2021/12/09 903 904 900 900 3,600
2021/12/08 900 903 900 901 3,000
2021/12/07 897 900 897 900 1,300
2021/12/06 895 897 895 897 4,700
2021/12/03 892 896 891 895 1,000
2021/12/02 890 895 889 895 2,500
2021/12/01 897 897 890 890 2,200
2021/11/30 894 897 893 897 800
2021/11/29 897 899 890 895 3,600
2021/11/26 900 900 894 897 3,400
2021/11/25 902 902 895 900 1,000
2021/11/24 899 899 894 894 1,300
2021/11/22 900 900 895 895 4,200
2021/11/19 900 900 899 900 1,200
2021/11/18 900 900 899 900 1,500
2021/11/17 900 904 900 900 1,500
2021/11/16 902 904 900 900 1,200
2021/11/15 905 905 900 901 1,800
2021/11/12 905 905 901 905 2,100
2021/11/11 900 904 900 902 1,000
2021/11/10 903 903 899 899 2,900
2021/11/09 908 908 901 901 1,700
2021/11/08 909 910 902 909 5,000
2021/11/05 903 906 900 905 2,500
2021/11/04 899 901 898 900 3,600
2021/11/02 903 903 900 900 2,200
2021/11/01 899 903 899 901 4,800
2021/10/29 901 902 898 899 4,400
2021/10/28 909 909 902 903 1,000
2021/10/27 905 908 905 908 2,700
2021/10/26 900 915 900 905 7,300
2021/10/25 901 901 900 900 1,200
2021/10/22 900 901 900 901 1,100
2021/10/21 902 902 899 899 2,400
2021/10/20 903 903 901 902 400
2021/10/19 903 903 900 901 2,000
2021/10/18 904 905 903 903 2,900
2021/10/15 903 903 903 903 1,000
2021/10/14 903 903 903 903 200
2021/10/13 908 908 898 898 3,600
2021/10/12 904 909 900 909 2,700
2021/10/11 909 909 901 903 3,400
2021/10/08 907 909 900 909 2,700
2021/10/07 907 907 905 905 400
2021/10/06 907 908 899 900 7,900
2021/10/05 910 910 902 904 3,400
2021/10/04 910 910 905 910 1,700
2021/10/01 908 911 905 905 5,700
2021/09/30 917 918 908 908 5,100
2021/09/29 916 919 910 917 1,900
2021/09/28 921 924 911 914 4,200
2021/09/27 912 919 912 919 6,000
2021/09/24 906 912 906 912 2,900
2021/09/22 905 908 905 906 1,200
2021/09/21 906 910 904 910 3,200
2021/09/17 910 913 910 911 900
2021/09/16 910 911 903 906 9,800
2021/09/15 915 915 907 908 4,600
2021/09/14 913 914 913 914 1,500
2021/09/13 910 915 909 915 5,600
2021/09/10 907 909 907 909 1,600
2021/09/09 911 915 906 908 4,100
2021/09/08 914 914 904 910 4,100
2021/09/07 910 911 907 908 3,800
2021/09/06 923 923 901 907 10,600
2021/09/03 939 939 908 918 21,900
2021/09/02 900 955 899 924 68,000
2021/09/01 900 901 899 900 1,300
2021/08/31 898 898 898 898 400
2021/08/30 898 898 894 894 900
2021/08/27 889 891 889 891 400
2021/08/26 889 890 888 888 1,000
2021/08/25 882 888 877 888 2,800
2021/08/24 876 895 876 880 2,600
2021/08/23 883 883 875 883 2,900
2021/08/20 900 900 871 877 17,400
2021/08/19 903 903 900 900 900
2021/08/18 910 910 899 903 7,700
2021/08/17 907 910 907 910 600
2021/08/16 908 910 906 906 2,200
2021/08/13 906 910 906 908 800
2021/08/12 911 911 906 911 1,600
2021/08/11 909 909 906 906 2,400
2021/08/10 908 914 908 912 1,100
2021/08/06 916 917 906 906 7,500
2021/08/05 927 927 922 922 2,100
2021/08/04 936 936 921 922 5,000
2021/08/03 916 937 916 930 14,100
2021/08/02 918 919 914 916 1,900
2021/07/30 911 919 911 911 2,800
2021/07/29 918 918 912 915 2,300
2021/07/28 910 916 910 916 800
2021/07/27 912 915 911 911 4,200
2021/07/26 916 916 905 912 7,200
2021/07/21 908 912 908 911 2,200
2021/07/20 906 914 906 907 3,400
2021/07/19 918 919 910 917 1,900
2021/07/16 912 916 911 911 3,200
2021/07/15 918 920 916 916 3,600
2021/07/14 931 955 919 921 34,700
2021/07/13 918 918 915 917 800
2021/07/12 924 924 911 912 3,500
2021/07/09 913 913 905 913 8,000
2021/07/08 913 916 912 913 2,400
2021/07/07 926 926 912 912 4,000
2021/07/06 927 928 925 927 1,200
2021/07/05 940 940 926 927 1,800
2021/07/02 939 939 931 937 2,100
2021/07/01 948 948 935 939 9,500
2021/06/30 933 948 933 948 6,000
2021/06/29 920 930 920 929 6,100
2021/06/28 913 919 913 919 2,800
2021/06/25 913 917 912 913 3,000
2021/06/24 915 917 915 917 800
2021/06/23 911 919 911 915 1,700
2021/06/22 909 911 908 909 800
2021/06/21 912 912 907 907 3,100
2021/06/18 920 920 914 914 1,700
2021/06/17 923 923 920 920 200
2021/06/16 924 925 918 923 3,700
2021/06/15 922 922 920 921 300
2021/06/14 928 928 920 922 3,000
2021/06/11 913 920 913 920 2,800
2021/06/10 912 917 912 915 1,600
2021/06/09 912 915 912 912 900
2021/06/08 908 912 908 912 2,000
2021/06/07 913 913 907 908 1,900
2021/06/04 910 914 904 914 3,200
2021/06/03 916 916 910 910 6,900
2021/06/02 921 921 914 918 2,900
2021/06/01 921 925 921 921 400
2021/05/31 923 923 920 920 3,400
2021/05/28 924 924 922 923 800
2021/05/27 948 948 917 920 19,000
2021/05/26 940 950 935 948 7,600
2021/05/25 932 941 932 940 5,400
2021/05/24 932 940 932 940 3,800
2021/05/21 930 934 928 930 900
2021/05/20 930 940 921 933 2,400
2021/05/19 930 935 920 930 5,400
2021/05/18 937 938 930 930 1,300
2021/05/17 939 939 929 931 2,400
2021/05/14 928 938 927 930 4,900
2021/05/13 930 934 930 930 5,300
2021/05/12 940 940 927 929 2,600
2021/05/11 934 934 923 931 8,300
2021/05/10 939 939 934 936 1,400
2021/05/07 934 936 931 934 800
2021/05/06 934 937 930 931 4,200
2021/04/30 934 934 934 934 2,000
2021/04/28 934 937 934 934 1,200
2021/04/27 929 934 927 934 1,300
2021/04/26 923 938 923 926 3,800
2021/04/23 934 934 919 929 2,400
2021/04/22 932 934 925 926 2,600
2021/04/21 927 939 923 932 2,600
2021/04/20 929 947 927 932 4,200
2021/04/19 932 934 927 929 3,500
2021/04/16 943 943 930 931 3,700
2021/04/15 944 944 934 934 900
2021/04/14 935 941 934 934 1,900
2021/04/13 940 940 933 935 3,000
2021/04/12 951 952 938 938 6,500
2021/04/09 950 950 938 938 6,300
2021/04/08 953 953 941 941 1,800
2021/04/07 951 961 951 953 7,700
2021/04/06 955 956 946 954 1,800
2021/04/05 953 953 938 945 4,400
2021/04/02 934 953 934 938 4,100
2021/04/01 943 953 932 932 3,500
2021/03/31 951 955 942 942 2,400
2021/03/30 942 960 937 950 10,400
2021/03/29 972 973 961 973 9,300
2021/03/26 962 974 962 970 4,200
2021/03/25 962 972 956 962 5,100
2021/03/24 980 980 956 966 11,400
2021/03/23 981 984 976 980 4,600
2021/03/22 980 983 971 976 15,300
2021/03/19 956 967 951 967 3,600
2021/03/18 960 964 957 958 4,300
2021/03/17 952 961 952 954 2,500
2021/03/16 953 956 950 951 1,600
2021/03/15 954 959 950 950 5,400
2021/03/12 953 955 945 952 7,100
2021/03/11 955 962 950 953 8,900
2021/03/10 950 956 946 954 4,500
2021/03/09 945 948 940 948 3,800
2021/03/08 941 945 935 944 3,100
2021/03/05 930 935 924 935 4,400
2021/03/04 935 941 922 935 7,300
2021/03/03 927 940 923 930 9,800
2021/03/02 921 927 920 927 3,900
2021/03/01 917 923 917 920 3,200
2021/02/26 925 925 916 916 5,200
2021/02/25 920 922 917 921 4,500
2021/02/24 922 922 915 920 5,200
2021/02/22 913 922 913 922 4,400
2021/02/19 912 915 907 911 2,800
2021/02/18 919 922 910 910 6,100
2021/02/17 921 922 916 918 6,400
2021/02/16 919 919 914 916 4,300
2021/02/15 914 922 910 920 14,600
2021/02/12 910 911 902 908 8,400
2021/02/10 900 908 898 905 10,300
2021/02/09 903 906 900 903 3,400
2021/02/08 898 905 896 902 18,100
2021/02/05 905 906 897 906 18,400
2021/02/04 899 905 892 903 13,800
2021/02/03 895 898 894 898 4,200
2021/02/02 898 898 892 894 8,600
2021/02/01 895 904 880 892 22,800
2021/01/29 896 901 895 895 9,100
2021/01/28 893 900 893 900 4,400
2021/01/27 897 900 893 895 5,100
2021/01/26 896 899 895 897 2,400
2021/01/25 900 900 893 897 9,800
2021/01/22 899 899 895 898 6,700
2021/01/21 898 901 895 900 5,700
2021/01/20 895 896 892 895 6,800
2021/01/19 897 897 896 896 4,900
2021/01/18 897 897 893 896 7,900
2021/01/15 898 901 897 898 15,400
2021/01/14 904 904 897 899 14,500
2021/01/13 898 903 897 901 5,400
2021/01/12 900 904 892 898 20,000
2021/01/08 900 903 899 899 5,300
2021/01/07 904 904 899 900 3,600
2021/01/06 902 903 901 902 1,500
2021/01/05 898 902 898 901 2,400
2021/01/04 904 904 896 900 7,400

このページの先頭へ