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
2022/12/30 909 913 909 913 700
2022/12/29 910 916 908 916 800
2022/12/28 916 916 909 910 2,900
2022/12/27 914 925 914 916 2,200
2022/12/26 926 926 914 914 2,300
2022/12/23 918 921 918 921 2,400
2022/12/22 919 919 918 918 300
2022/12/21 911 913 908 912 1,000
2022/12/20 924 924 917 918 600
2022/12/19 924 924 918 924 1,100
2022/12/16 916 920 910 918 2,200
2022/12/15 916 923 909 910 1,300
2022/12/14 912 915 912 915 500
2022/12/13 909 909 907 908 2,000
2022/12/12 912 921 912 913 2,100
2022/12/09 923 924 920 920 1,000
2022/12/08 924 924 920 920 2,300
2022/12/07 924 924 920 920 2,800
2022/12/06 920 921 918 921 2,000
2022/12/05 918 919 916 918 1,400
2022/12/02 912 918 912 918 800
2022/12/01 923 923 917 917 1,500
2022/11/30 915 918 915 917 1,400
2022/11/29 917 917 915 917 1,000
2022/11/28 914 917 913 917 2,700
2022/11/25 914 915 913 914 1,500
2022/11/24 917 920 914 914 4,400
2022/11/22 906 909 906 909 800
2022/11/21 903 907 901 906 900
2022/11/18 904 904 900 901 300
2022/11/17 906 910 901 901 2,400
2022/11/16 906 906 906 906 2,200
2022/11/15 906 906 906 906 300
2022/11/14 908 908 900 908 1,600
2022/11/11 909 909 902 908 500
2022/11/10 905 909 905 909 700
2022/11/09 915 915 896 900 3,000
2022/11/08 901 906 901 906 300
2022/11/07 900 900 900 900 1,200
2022/11/04 900 903 900 900 800
2022/11/02 900 904 900 904 200
2022/11/01 905 908 900 900 1,500
2022/10/31 911 911 900 905 1,500
2022/10/28 906 906 905 905 1,500
2022/10/27 902 905 902 905 1,700
2022/10/26 903 903 896 902 700
2022/10/25 897 903 897 898 900
2022/10/24 896 901 893 897 4,400
2022/10/21 899 899 896 896 1,200
2022/10/20 898 903 895 895 1,000
2022/10/19 895 902 894 902 3,000
2022/10/18 894 895 894 895 300
2022/10/17 897 897 892 896 2,200
2022/10/14 895 898 895 898 300
2022/10/13 901 901 894 894 600
2022/10/12 895 895 892 894 1,400
2022/10/11 898 901 893 895 1,700
2022/10/07 900 904 900 904 700
2022/10/06 901 904 901 901 1,600
2022/10/05 899 906 899 903 1,500
2022/10/04 900 905 900 905 1,100
2022/10/03 901 901 898 898 1,500
2022/09/30 901 903 899 901 3,500
2022/09/29 902 919 901 919 2,000
2022/09/28 920 923 900 906 6,800
2022/09/27 904 919 904 916 4,300
2022/09/26 911 914 903 903 3,700
2022/09/22 911 911 910 911 900
2022/09/21 920 920 913 913 800
2022/09/20 913 918 913 916 900
2022/09/16 912 915 912 915 500
2022/09/15 913 920 913 915 700
2022/09/14 912 920 912 920 400
2022/09/13 915 918 913 917 1,500
2022/09/12 934 934 916 918 2,500
2022/09/09 920 928 915 924 2,300
2022/09/08 923 923 920 921 300
2022/09/07 921 923 917 919 800
2022/09/06 923 927 918 918 1,700
2022/09/05 926 928 920 922 3,500
2022/09/02 922 925 922 925 900
2022/09/01 926 926 922 922 2,400
2022/08/31 929 929 926 926 700
2022/08/30 934 935 930 930 900
2022/08/29 937 937 926 930 2,600
2022/08/26 935 937 930 937 900
2022/08/25 948 948 925 931 5,700
2022/08/24 927 958 926 931 13,100
2022/08/23 925 926 925 926 400
2022/08/22 925 925 922 925 1,800
2022/08/19 929 930 924 929 1,300
2022/08/18 925 927 925 927 200
2022/08/17 922 930 922 930 3,300
2022/08/16 923 924 922 924 800
2022/08/15 929 929 920 927 3,900
2022/08/12 929 929 921 923 1,600
2022/08/10 921 929 921 929 2,600
2022/08/09 926 928 926 926 1,000
2022/08/08 927 927 925 925 1,300
2022/08/05 939 940 934 936 3,400
2022/08/04 928 936 920 936 2,800
2022/08/03 923 923 921 921 1,100
2022/08/02 935 935 920 920 2,400
2022/08/01 938 938 926 930 1,800
2022/07/29 928 928 922 923 400
2022/07/28 930 930 928 928 400
2022/07/27 927 928 924 928 3,100
2022/07/26 924 928 924 927 1,300
2022/07/25 935 935 920 924 1,700
2022/07/22 929 929 920 920 1,500
2022/07/21 925 925 921 922 900
2022/07/20 927 927 920 927 2,200
2022/07/19 922 927 920 920 3,300
2022/07/15 920 929 920 922 3,800
2022/07/13 921 928 921 928 200
2022/07/12 920 922 920 920 1,900
2022/07/11 934 934 922 923 1,900
2022/07/08 931 941 925 926 900
2022/07/07 922 938 922 938 1,100
2022/07/06 941 941 921 922 2,800
2022/07/05 936 947 936 941 1,300
2022/07/04 946 946 940 941 900
2022/07/01 941 945 940 941 6,600
2022/06/30 940 950 940 940 3,500
2022/06/29 940 940 940 940 5,300
2022/06/28 936 940 935 940 1,100
2022/06/27 933 938 927 935 6,600
2022/06/24 917 925 917 925 1,300
2022/06/23 915 921 915 916 6,400
2022/06/22 908 908 904 905 1,000
2022/06/21 900 906 900 905 3,400
2022/06/20 903 903 900 901 2,800
2022/06/17 907 907 901 902 2,900
2022/06/16 919 921 908 908 2,000
2022/06/15 912 921 907 921 2,600
2022/06/14 916 920 913 914 1,900
2022/06/13 928 928 909 916 4,800
2022/06/10 930 935 925 929 2,500
2022/06/09 935 940 930 930 2,300
2022/06/08 948 948 935 935 2,600
2022/06/07 948 948 939 944 2,800
2022/06/06 946 950 946 950 3,100
2022/06/03 940 941 935 941 1,700
2022/06/02 938 939 933 938 2,500
2022/06/01 934 939 932 933 3,600
2022/05/31 935 935 920 927 1,500
2022/05/30 922 930 917 920 4,300
2022/05/27 916 924 916 917 1,700
2022/05/26 916 916 907 916 1,400
2022/05/25 912 914 906 914 2,400
2022/05/24 902 914 902 912 2,100
2022/05/23 909 910 901 902 4,100
2022/05/20 906 907 899 906 3,500
2022/05/19 900 907 898 907 6,200
2022/05/18 914 914 904 906 4,100
2022/05/17 910 915 905 906 3,900
2022/05/16 940 940 893 915 27,700
2022/05/13 956 961 925 925 20,600
2022/05/12 969 997 960 986 20,400
2022/05/11 981 999 978 994 6,500
2022/05/10 1,009 1,009 975 981 12,900
2022/05/09 982 1,000 981 994 9,000
2022/05/06 961 983 958 975 3,300
2022/05/02 941 963 940 962 2,500
2022/04/28 950 954 940 944 2,100
2022/04/27 942 950 927 949 6,600
2022/04/26 950 960 942 942 6,800
2022/04/25 966 979 945 946 6,000
2022/04/22 973 977 973 976 1,200
2022/04/21 993 993 962 984 11,700
2022/04/20 999 999 981 984 7,900
2022/04/19 1,027 1,028 994 994 15,000
2022/04/18 985 1,030 985 1,018 36,400
2022/04/15 969 985 969 979 5,600
2022/04/14 966 969 965 969 3,700
2022/04/13 975 975 963 966 3,900
2022/04/12 978 978 961 975 7,700
2022/04/11 988 990 979 979 9,900
2022/04/08 962 992 962 982 25,300
2022/04/07 952 957 946 956 9,500
2022/04/06 952 958 943 952 6,200
2022/04/05 945 960 945 952 8,100
2022/04/04 963 966 940 940 18,900
2022/04/01 971 971 953 966 15,600
2022/03/31 1,000 1,000 959 971 69,200
2022/03/30 930 944 927 944 16,300
2022/03/29 948 960 942 953 22,100
2022/03/28 956 960 941 948 32,200
2022/03/25 925 930 921 930 6,500
2022/03/24 925 926 920 926 3,500
2022/03/23 918 927 916 926 4,500
2022/03/22 920 925 913 914 6,600
2022/03/18 917 921 913 920 2,700
2022/03/17 917 922 910 911 7,000
2022/03/16 923 925 914 917 3,900
2022/03/15 912 924 912 918 10,000
2022/03/14 915 921 914 918 2,700
2022/03/11 909 918 907 915 3,000
2022/03/10 911 912 904 911 2,800
2022/03/09 906 908 902 908 4,800
2022/03/08 903 907 900 907 1,600
2022/03/07 905 911 898 903 8,900
2022/03/04 900 906 900 905 3,700
2022/03/03 903 910 903 907 2,600
2022/03/02 900 905 900 903 5,000
2022/03/01 915 916 903 910 3,200
2022/02/28 903 931 901 915 8,500
2022/02/25 899 918 898 901 3,600
2022/02/24 904 904 898 900 4,000
2022/02/22 903 904 900 904 2,200
2022/02/21 910 910 903 904 1,200
2022/02/18 907 917 900 904 6,500
2022/02/17 908 916 908 912 2,400
2022/02/16 917 917 904 906 2,700
2022/02/15 912 912 910 912 2,900
2022/02/14 905 912 904 910 3,600
2022/02/10 911 913 911 913 1,300
2022/02/09 913 913 911 913 1,400
2022/02/08 924 924 905 913 7,900
2022/02/07 919 924 913 924 9,500
2022/02/04 908 910 907 910 700
2022/02/03 902 906 902 906 500
2022/02/02 901 910 900 903 3,100
2022/02/01 900 902 900 901 3,600
2022/01/31 899 900 894 900 1,400
2022/01/28 891 895 891 894 1,200
2022/01/27 899 899 891 892 4,200
2022/01/26 893 898 893 898 800
2022/01/25 896 899 892 892 1,000
2022/01/24 891 896 891 896 1,400
2022/01/21 895 897 891 891 4,600
2022/01/20 895 900 894 899 1,400
2022/01/19 904 904 893 894 6,700
2022/01/18 906 909 904 905 2,100
2022/01/17 911 914 905 905 2,700
2022/01/14 912 913 910 911 2,000
2022/01/13 907 914 906 912 1,600
2022/01/12 908 917 905 907 5,300
2022/01/11 903 907 903 904 3,700
2022/01/07 910 911 907 910 2,300
2022/01/06 911 911 909 909 1,300
2022/01/05 907 912 905 911 1,700
2022/01/04 906 917 905 907 6,300

このページの先頭へ