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
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

このページの先頭へ