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 |
---|---|---|---|---|---|
2023/12/29 | 1,235 | 1,239 | 1,227 | 1,239 | 3,000 |
2023/12/28 | 1,230 | 1,241 | 1,230 | 1,241 | 1,800 |
2023/12/27 | 1,230 | 1,242 | 1,215 | 1,230 | 3,100 |
2023/12/26 | 1,213 | 1,230 | 1,213 | 1,230 | 2,600 |
2023/12/25 | 1,200 | 1,214 | 1,196 | 1,214 | 9,700 |
2023/12/22 | 1,214 | 1,225 | 1,214 | 1,225 | 1,500 |
2023/12/21 | 1,225 | 1,236 | 1,217 | 1,225 | 1,800 |
2023/12/20 | 1,229 | 1,229 | 1,213 | 1,225 | 2,300 |
2023/12/19 | 1,227 | 1,229 | 1,220 | 1,226 | 1,200 |
2023/12/18 | 1,239 | 1,239 | 1,185 | 1,233 | 5,200 |
2023/12/15 | 1,235 | 1,240 | 1,228 | 1,239 | 1,100 |
2023/12/14 | 1,231 | 1,239 | 1,218 | 1,231 | 5,300 |
2023/12/13 | 1,247 | 1,247 | 1,230 | 1,240 | 2,600 |
2023/12/12 | 1,256 | 1,269 | 1,217 | 1,240 | 7,300 |
2023/12/11 | 1,243 | 1,253 | 1,243 | 1,253 | 1,900 |
2023/12/08 | 1,246 | 1,250 | 1,243 | 1,247 | 2,100 |
2023/12/07 | 1,275 | 1,275 | 1,215 | 1,250 | 7,000 |
2023/12/06 | 1,272 | 1,272 | 1,260 | 1,268 | 2,500 |
2023/12/05 | 1,271 | 1,274 | 1,261 | 1,263 | 5,100 |
2023/12/04 | 1,280 | 1,295 | 1,270 | 1,282 | 2,900 |
2023/12/01 | 1,290 | 1,300 | 1,270 | 1,271 | 6,100 |
2023/11/30 | 1,300 | 1,300 | 1,267 | 1,287 | 5,400 |
2023/11/29 | 1,300 | 1,312 | 1,284 | 1,292 | 7,100 |
2023/11/28 | 1,311 | 1,311 | 1,291 | 1,303 | 2,700 |
2023/11/27 | 1,316 | 1,319 | 1,281 | 1,311 | 8,600 |
2023/11/24 | 1,275 | 1,320 | 1,274 | 1,316 | 9,600 |
2023/11/22 | 1,265 | 1,275 | 1,258 | 1,275 | 3,400 |
2023/11/21 | 1,288 | 1,288 | 1,262 | 1,273 | 2,300 |
2023/11/20 | 1,286 | 1,300 | 1,286 | 1,288 | 2,900 |
2023/11/17 | 1,262 | 1,308 | 1,262 | 1,302 | 15,100 |
2023/11/16 | 1,246 | 1,262 | 1,246 | 1,262 | 1,800 |
2023/11/15 | 1,255 | 1,269 | 1,240 | 1,268 | 3,900 |
2023/11/14 | 1,270 | 1,278 | 1,235 | 1,255 | 1,800 |
2023/11/13 | 1,263 | 1,273 | 1,254 | 1,258 | 1,600 |
2023/11/10 | 1,224 | 1,250 | 1,217 | 1,250 | 5,100 |
2023/11/09 | 1,216 | 1,238 | 1,215 | 1,224 | 3,600 |
2023/11/08 | 1,255 | 1,275 | 1,215 | 1,224 | 16,900 |
2023/11/07 | 1,262 | 1,294 | 1,262 | 1,285 | 7,700 |
2023/11/06 | 1,283 | 1,293 | 1,273 | 1,280 | 4,500 |
2023/11/02 | 1,289 | 1,289 | 1,262 | 1,287 | 3,300 |
2023/11/01 | 1,265 | 1,275 | 1,240 | 1,274 | 9,700 |
2023/10/31 | 1,263 | 1,277 | 1,250 | 1,259 | 3,100 |
2023/10/30 | 1,300 | 1,300 | 1,260 | 1,281 | 10,800 |
2023/10/27 | 1,208 | 1,300 | 1,208 | 1,300 | 16,800 |
2023/10/26 | 1,217 | 1,220 | 1,201 | 1,208 | 2,600 |
2023/10/25 | 1,226 | 1,226 | 1,201 | 1,223 | 1,300 |
2023/10/24 | 1,222 | 1,222 | 1,201 | 1,220 | 1,900 |
2023/10/23 | 1,234 | 1,234 | 1,204 | 1,222 | 1,200 |
2023/10/20 | 1,231 | 1,253 | 1,196 | 1,234 | 7,800 |
2023/10/19 | 1,260 | 1,281 | 1,231 | 1,260 | 11,000 |
2023/10/18 | 1,215 | 1,244 | 1,208 | 1,216 | 2,600 |
2023/10/17 | 1,226 | 1,226 | 1,200 | 1,208 | 1,400 |
2023/10/16 | 1,205 | 1,234 | 1,200 | 1,214 | 3,700 |
2023/10/13 | 1,234 | 1,260 | 1,226 | 1,226 | 2,500 |
2023/10/12 | 1,251 | 1,268 | 1,221 | 1,246 | 2,500 |
2023/10/11 | 1,268 | 1,268 | 1,248 | 1,251 | 3,700 |
2023/10/10 | 1,259 | 1,268 | 1,233 | 1,268 | 4,400 |
2023/10/06 | 1,235 | 1,266 | 1,227 | 1,228 | 4,800 |
2023/10/05 | 1,200 | 1,235 | 1,169 | 1,234 | 6,300 |
2023/10/04 | 1,200 | 1,248 | 1,190 | 1,197 | 12,500 |
2023/10/03 | 1,260 | 1,260 | 1,201 | 1,222 | 16,300 |
2023/10/02 | 1,308 | 1,308 | 1,255 | 1,260 | 19,400 |
2023/09/29 | 1,278 | 1,287 | 1,223 | 1,248 | 4,600 |
2023/09/28 | 1,290 | 1,297 | 1,255 | 1,278 | 1,600 |
2023/09/27 | 1,325 | 1,325 | 1,238 | 1,298 | 7,400 |
2023/09/26 | 1,320 | 1,325 | 1,320 | 1,321 | 1,400 |
2023/09/25 | 1,342 | 1,342 | 1,318 | 1,320 | 1,900 |
2023/09/22 | 1,306 | 1,342 | 1,301 | 1,342 | 8,800 |
2023/09/21 | 1,341 | 1,341 | 1,301 | 1,318 | 8,200 |
2023/09/20 | 1,339 | 1,349 | 1,311 | 1,345 | 7,300 |
2023/09/19 | 1,300 | 1,350 | 1,300 | 1,345 | 11,200 |
2023/09/15 | 1,240 | 1,300 | 1,240 | 1,300 | 23,600 |
2023/09/14 | 1,195 | 1,226 | 1,195 | 1,225 | 8,400 |
2023/09/13 | 1,192 | 1,201 | 1,185 | 1,195 | 7,900 |
2023/09/12 | 1,204 | 1,210 | 1,192 | 1,192 | 7,300 |
2023/09/11 | 1,199 | 1,203 | 1,194 | 1,194 | 4,900 |
2023/09/08 | 1,198 | 1,199 | 1,180 | 1,192 | 2,400 |
2023/09/07 | 1,202 | 1,202 | 1,192 | 1,198 | 2,400 |
2023/09/06 | 1,184 | 1,195 | 1,180 | 1,195 | 5,700 |
2023/09/05 | 1,190 | 1,200 | 1,187 | 1,195 | 3,600 |
2023/09/04 | 1,177 | 1,198 | 1,177 | 1,190 | 6,700 |
2023/09/01 | 1,168 | 1,175 | 1,161 | 1,175 | 5,100 |
2023/08/31 | 1,155 | 1,161 | 1,146 | 1,161 | 4,300 |
2023/08/30 | 1,160 | 1,165 | 1,148 | 1,153 | 5,300 |
2023/08/29 | 1,150 | 1,165 | 1,147 | 1,165 | 17,500 |
2023/08/28 | 1,150 | 1,154 | 1,137 | 1,144 | 4,800 |
2023/08/25 | 1,144 | 1,150 | 1,144 | 1,150 | 6,900 |
2023/08/24 | 1,151 | 1,151 | 1,144 | 1,146 | 1,600 |
2023/08/23 | 1,153 | 1,155 | 1,136 | 1,155 | 4,600 |
2023/08/22 | 1,165 | 1,165 | 1,152 | 1,160 | 9,900 |
2023/08/21 | 1,152 | 1,161 | 1,152 | 1,160 | 2,800 |
2023/08/18 | 1,152 | 1,159 | 1,151 | 1,152 | 3,100 |
2023/08/17 | 1,151 | 1,155 | 1,141 | 1,152 | 1,700 |
2023/08/16 | 1,152 | 1,159 | 1,136 | 1,151 | 10,900 |
2023/08/15 | 1,150 | 1,156 | 1,150 | 1,153 | 2,100 |
2023/08/14 | 1,157 | 1,157 | 1,151 | 1,155 | 3,300 |
2023/08/10 | 1,155 | 1,164 | 1,120 | 1,157 | 7,400 |
2023/08/09 | 1,174 | 1,174 | 1,150 | 1,158 | 15,300 |
2023/08/08 | 1,161 | 1,177 | 1,157 | 1,168 | 8,300 |
2023/08/07 | 1,102 | 1,171 | 1,102 | 1,167 | 35,400 |
2023/08/04 | 1,081 | 1,134 | 1,075 | 1,097 | 15,300 |
2023/08/03 | 1,083 | 1,083 | 1,074 | 1,075 | 2,400 |
2023/08/02 | 1,072 | 1,086 | 1,070 | 1,086 | 2,200 |
2023/08/01 | 1,082 | 1,088 | 1,081 | 1,085 | 2,500 |
2023/07/31 | 1,075 | 1,085 | 1,071 | 1,082 | 1,300 |
2023/07/28 | 1,085 | 1,087 | 1,076 | 1,076 | 9,600 |
2023/07/27 | 1,082 | 1,085 | 1,080 | 1,085 | 3,900 |
2023/07/26 | 1,082 | 1,084 | 1,079 | 1,082 | 2,900 |
2023/07/25 | 1,077 | 1,082 | 1,073 | 1,082 | 3,700 |
2023/07/24 | 1,079 | 1,079 | 1,073 | 1,077 | 2,600 |
2023/07/21 | 1,079 | 1,079 | 1,068 | 1,068 | 1,500 |
2023/07/20 | 1,073 | 1,076 | 1,069 | 1,070 | 2,500 |
2023/07/19 | 1,079 | 1,080 | 1,071 | 1,072 | 2,400 |
2023/07/18 | 1,076 | 1,079 | 1,070 | 1,079 | 2,900 |
2023/07/14 | 1,059 | 1,074 | 1,058 | 1,070 | 3,600 |
2023/07/13 | 1,065 | 1,065 | 1,058 | 1,058 | 2,000 |
2023/07/12 | 1,061 | 1,075 | 1,051 | 1,065 | 6,100 |
2023/07/11 | 1,048 | 1,060 | 1,048 | 1,050 | 2,800 |
2023/07/10 | 1,056 | 1,073 | 1,050 | 1,051 | 11,400 |
2023/07/07 | 1,065 | 1,072 | 1,054 | 1,056 | 3,300 |
2023/07/06 | 1,084 | 1,084 | 1,068 | 1,068 | 3,200 |
2023/07/05 | 1,071 | 1,083 | 1,070 | 1,082 | 2,800 |
2023/07/04 | 1,080 | 1,080 | 1,036 | 1,080 | 5,700 |
2023/07/03 | 1,079 | 1,088 | 1,075 | 1,075 | 6,200 |
2023/06/30 | 1,078 | 1,078 | 1,063 | 1,070 | 2,800 |
2023/06/29 | 1,072 | 1,081 | 1,071 | 1,078 | 1,800 |
2023/06/28 | 1,071 | 1,086 | 1,069 | 1,073 | 1,800 |
2023/06/27 | 1,080 | 1,095 | 1,063 | 1,075 | 13,000 |
2023/06/26 | 1,060 | 1,080 | 1,048 | 1,080 | 12,300 |
2023/06/23 | 1,067 | 1,069 | 1,054 | 1,056 | 7,200 |
2023/06/22 | 1,075 | 1,080 | 1,066 | 1,066 | 8,800 |
2023/06/21 | 1,050 | 1,074 | 1,044 | 1,074 | 5,600 |
2023/06/20 | 1,034 | 1,057 | 1,023 | 1,046 | 11,600 |
2023/06/19 | 1,019 | 1,034 | 1,018 | 1,034 | 6,700 |
2023/06/16 | 1,025 | 1,025 | 1,013 | 1,018 | 3,200 |
2023/06/15 | 1,015 | 1,019 | 1,009 | 1,009 | 5,100 |
2023/06/14 | 1,008 | 1,010 | 1,002 | 1,010 | 2,800 |
2023/06/13 | 1,008 | 1,010 | 1,001 | 1,006 | 7,500 |
2023/06/12 | 1,002 | 1,026 | 1,002 | 1,007 | 7,500 |
2023/06/09 | 1,010 | 1,016 | 998 | 1,002 | 11,900 |
2023/06/08 | 994 | 1,000 | 994 | 998 | 900 |
2023/06/07 | 993 | 1,001 | 993 | 1,000 | 2,900 |
2023/06/06 | 995 | 995 | 991 | 994 | 1,900 |
2023/06/05 | 990 | 994 | 990 | 991 | 1,600 |
2023/06/02 | 990 | 991 | 984 | 988 | 2,200 |
2023/06/01 | 981 | 989 | 977 | 989 | 5,800 |
2023/05/31 | 999 | 1,003 | 988 | 988 | 4,400 |
2023/05/30 | 1,004 | 1,004 | 997 | 1,002 | 1,200 |
2023/05/29 | 1,009 | 1,009 | 1,004 | 1,004 | 4,300 |
2023/05/26 | 996 | 1,009 | 996 | 1,005 | 2,300 |
2023/05/25 | 998 | 1,012 | 998 | 999 | 4,400 |
2023/05/24 | 1,000 | 1,002 | 991 | 996 | 5,500 |
2023/05/23 | 1,010 | 1,010 | 1,000 | 1,000 | 4,700 |
2023/05/22 | 1,010 | 1,010 | 1,005 | 1,010 | 4,500 |
2023/05/19 | 1,012 | 1,014 | 1,005 | 1,008 | 7,800 |
2023/05/18 | 999 | 1,017 | 998 | 1,012 | 22,300 |
2023/05/17 | 995 | 996 | 990 | 996 | 1,700 |
2023/05/16 | 1,009 | 1,010 | 987 | 996 | 9,600 |
2023/05/15 | 1,000 | 1,010 | 996 | 1,005 | 15,500 |
2023/05/12 | 1,001 | 1,007 | 985 | 996 | 3,900 |
2023/05/11 | 1,011 | 1,011 | 997 | 1,001 | 11,700 |
2023/05/10 | 1,016 | 1,023 | 1,006 | 1,011 | 13,500 |
2023/05/09 | 999 | 999 | 990 | 997 | 2,400 |
2023/05/08 | 990 | 997 | 990 | 995 | 3,200 |
2023/05/02 | 984 | 990 | 983 | 990 | 2,700 |
2023/05/01 | 981 | 984 | 981 | 983 | 2,700 |
2023/04/28 | 978 | 981 | 978 | 981 | 4,500 |
2023/04/27 | 970 | 977 | 970 | 977 | 1,000 |
2023/04/26 | 970 | 976 | 970 | 970 | 1,800 |
2023/04/25 | 970 | 982 | 970 | 980 | 3,700 |
2023/04/24 | 976 | 983 | 971 | 974 | 3,500 |
2023/04/21 | 980 | 983 | 976 | 976 | 4,700 |
2023/04/20 | 984 | 984 | 980 | 980 | 3,500 |
2023/04/19 | 984 | 985 | 984 | 985 | 1,500 |
2023/04/18 | 989 | 989 | 982 | 985 | 800 |
2023/04/17 | 986 | 990 | 980 | 989 | 1,300 |
2023/04/14 | 989 | 989 | 986 | 986 | 700 |
2023/04/13 | 987 | 989 | 982 | 989 | 2,100 |
2023/04/12 | 987 | 991 | 987 | 988 | 1,100 |
2023/04/11 | 987 | 990 | 987 | 990 | 2,800 |
2023/04/10 | 991 | 992 | 978 | 978 | 1,800 |
2023/04/07 | 980 | 987 | 980 | 987 | 1,200 |
2023/04/06 | 984 | 984 | 976 | 980 | 4,700 |
2023/04/05 | 988 | 988 | 985 | 985 | 1,200 |
2023/04/04 | 987 | 988 | 979 | 988 | 1,100 |
2023/04/03 | 980 | 987 | 975 | 987 | 4,300 |
2023/03/31 | 989 | 989 | 974 | 979 | 1,700 |
2023/03/30 | 986 | 989 | 959 | 989 | 5,800 |
2023/03/29 | 994 | 1,008 | 990 | 1,001 | 9,700 |
2023/03/28 | 989 | 992 | 989 | 989 | 1,000 |
2023/03/27 | 989 | 994 | 989 | 994 | 4,600 |
2023/03/24 | 981 | 998 | 981 | 989 | 1,900 |
2023/03/23 | 985 | 986 | 975 | 981 | 2,000 |
2023/03/22 | 967 | 986 | 966 | 986 | 800 |
2023/03/20 | 959 | 976 | 959 | 960 | 3,400 |
2023/03/17 | 970 | 977 | 969 | 973 | 1,000 |
2023/03/16 | 964 | 985 | 962 | 970 | 2,800 |
2023/03/15 | 986 | 989 | 975 | 989 | 1,100 |
2023/03/14 | 1,000 | 1,000 | 965 | 986 | 3,200 |
2023/03/13 | 1,003 | 1,004 | 986 | 1,004 | 4,100 |
2023/03/10 | 1,000 | 1,003 | 993 | 1,003 | 6,900 |
2023/03/09 | 1,005 | 1,005 | 1,000 | 1,003 | 2,800 |
2023/03/08 | 999 | 1,002 | 993 | 1,000 | 6,900 |
2023/03/07 | 999 | 999 | 992 | 996 | 4,600 |
2023/03/06 | 989 | 996 | 989 | 995 | 10,900 |
2023/03/03 | 982 | 988 | 982 | 983 | 1,900 |
2023/03/02 | 984 | 985 | 979 | 979 | 2,100 |
2023/03/01 | 983 | 984 | 983 | 984 | 2,800 |
2023/02/28 | 981 | 984 | 980 | 983 | 4,600 |
2023/02/27 | 971 | 979 | 971 | 979 | 4,300 |
2023/02/24 | 971 | 973 | 968 | 971 | 2,400 |
2023/02/22 | 970 | 975 | 968 | 971 | 500 |
2023/02/21 | 970 | 972 | 967 | 972 | 5,700 |
2023/02/20 | 972 | 972 | 969 | 970 | 2,300 |
2023/02/17 | 972 | 975 | 970 | 970 | 1,000 |
2023/02/16 | 970 | 973 | 970 | 972 | 1,700 |
2023/02/15 | 970 | 974 | 970 | 972 | 3,600 |
2023/02/14 | 959 | 970 | 958 | 964 | 4,000 |
2023/02/13 | 969 | 969 | 955 | 960 | 6,400 |
2023/02/10 | 960 | 968 | 953 | 965 | 9,100 |
2023/02/09 | 958 | 959 | 945 | 959 | 6,700 |
2023/02/08 | 948 | 957 | 942 | 956 | 7,500 |
2023/02/07 | 935 | 940 | 930 | 940 | 1,700 |
2023/02/06 | 930 | 936 | 930 | 932 | 1,300 |
2023/02/03 | 937 | 937 | 923 | 923 | 900 |
2023/02/02 | 930 | 939 | 925 | 938 | 800 |
2023/02/01 | 941 | 941 | 934 | 940 | 1,400 |
2023/01/31 | 944 | 945 | 932 | 940 | 2,000 |
2023/01/30 | 940 | 940 | 924 | 937 | 3,000 |
2023/01/27 | 918 | 924 | 918 | 924 | 2,500 |
2023/01/26 | 916 | 918 | 915 | 918 | 1,100 |
2023/01/25 | 914 | 916 | 914 | 916 | 1,100 |
2023/01/24 | 915 | 915 | 911 | 914 | 900 |
2023/01/23 | 915 | 916 | 911 | 911 | 1,200 |
2023/01/20 | 908 | 912 | 908 | 911 | 400 |
2023/01/19 | 911 | 912 | 908 | 908 | 600 |
2023/01/18 | 912 | 912 | 910 | 910 | 500 |
2023/01/17 | 907 | 912 | 907 | 912 | 400 |
2023/01/16 | 906 | 912 | 906 | 912 | 1,000 |
2023/01/13 | 908 | 908 | 906 | 908 | 1,500 |
2023/01/12 | 911 | 911 | 908 | 908 | 2,000 |
2023/01/11 | 911 | 911 | 903 | 908 | 2,900 |
2023/01/10 | 912 | 912 | 907 | 907 | 2,800 |
2023/01/06 | 903 | 909 | 903 | 909 | 600 |
2023/01/05 | 913 | 913 | 904 | 906 | 2,300 |
2023/01/04 | 913 | 913 | 906 | 908 | 2,700 |