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

Ｓｕｎ　Ａｓｔｅｒｉｓｋ(4053)の株価時系列情報

Ｓｕｎ　Ａｓｔｅｒｉｓｋ(4053)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
2026/01/30 446 453 443 453 109,400
2026/01/29 453 453 445 446 109,400
2026/01/28 451 457 450 455 117,400
2026/01/27 453 453 449 450 75,700
2026/01/26 465 465 452 453 127,800
2026/01/23 462 467 460 467 87,600
2026/01/22 459 469 458 465 146,900
2026/01/21 456 456 449 454 117,500
2026/01/20 470 470 460 461 84,800
2026/01/19 473 474 464 467 92,200
2026/01/16 475 478 469 473 54,200
2026/01/15 466 479 465 477 178,800
2026/01/14 462 470 460 466 98,700
2026/01/13 469 471 461 466 163,700
2026/01/09 467 470 464 466 79,400
2026/01/08 466 469 461 464 99,700
2026/01/07 455 466 451 466 113,700
2026/01/06 454 467 454 460 263,600
2026/01/05 450 451 445 446 154,200
2025/12/30 462 462 448 449 291,200
2025/12/29 477 479 462 462 841,100
2025/12/26 487 491 485 491 1,215,800
2025/12/25 484 492 477 485 501,000
2025/12/24 480 481 475 476 246,300
2025/12/23 481 483 473 477 217,800
2025/12/22 484 485 472 479 361,000
2025/12/19 472 481 469 473 230,300
2025/12/18 464 470 461 469 116,300
2025/12/17 473 475 462 465 149,900
2025/12/16 472 474 462 466 174,100
2025/12/15 460 483 458 480 261,700
2025/12/12 457 463 455 461 229,500
2025/12/11 464 480 453 456 575,900
2025/12/10 448 452 444 444 165,000
2025/12/09 461 466 447 447 198,400
2025/12/08 450 468 450 468 245,900
2025/12/05 455 460 447 450 191,000
2025/12/04 458 461 455 455 171,500
2025/12/03 462 464 457 458 145,000
2025/12/02 478 480 459 459 211,400
2025/12/01 498 498 471 479 274,000
2025/11/28 497 499 492 492 128,400
2025/11/27 498 500 491 498 103,100
2025/11/26 489 496 485 492 139,800
2025/11/25 518 518 489 494 247,600
2025/11/21 484 513 483 513 297,700
2025/11/20 504 506 482 484 146,200
2025/11/19 501 502 484 488 263,300
2025/11/18 501 507 494 505 346,600
2025/11/17 474 505 467 503 1,248,300
2025/11/14 439 446 439 442 152,300
2025/11/13 449 450 443 445 114,900
2025/11/12 449 453 445 446 206,200
2025/11/11 447 450 445 447 150,200
2025/11/10 443 446 439 446 94,900
2025/11/07 432 442 432 437 223,000
2025/11/06 433 435 430 432 177,700
2025/11/05 433 435 426 430 74,200
2025/11/04 433 433 429 430 48,500
2025/10/31 433 438 430 433 61,200
2025/10/30 430 434 426 431 93,500
2025/10/29 432 432 425 429 80,500
2025/10/28 440 440 432 432 84,100
2025/10/27 438 445 438 445 95,200
2025/10/24 440 440 433 433 81,200
2025/10/23 437 440 436 438 59,100
2025/10/22 442 444 440 440 88,000
2025/10/21 435 442 432 440 227,300
2025/10/20 430 434 428 433 70,600
2025/10/17 429 429 422 423 110,700
2025/10/16 436 436 429 432 68,400
2025/10/15 421 433 421 432 129,000
2025/10/14 429 430 416 418 307,600
2025/10/10 437 438 433 435 136,300
2025/10/09 441 443 432 442 200,200
2025/10/08 445 449 442 442 114,300
2025/10/07 445 449 442 447 141,000
2025/10/06 448 449 438 447 194,300
2025/10/03 427 439 427 433 148,900
2025/10/02 436 438 428 428 260,100
2025/10/01 451 451 436 436 382,300
2025/09/30 460 461 453 453 173,600
2025/09/29 465 465 458 460 89,800
2025/09/26 460 463 456 463 70,000
2025/09/25 460 463 458 460 76,400
2025/09/24 465 465 458 460 117,500
2025/09/22 459 469 456 467 250,800
2025/09/19 456 459 452 456 237,000
2025/09/18 454 455 450 451 145,400
2025/09/17 446 456 446 453 140,900
2025/09/16 445 450 440 447 207,200
2025/09/12 450 451 443 447 184,400
2025/09/11 460 460 447 450 347,500
2025/09/10 460 461 457 460 95,100
2025/09/09 470 471 459 460 104,700
2025/09/08 465 473 464 468 158,900
2025/09/05 461 464 460 464 101,300
2025/09/04 461 463 457 461 163,000
2025/09/03 463 464 457 460 103,000
2025/09/02 461 466 459 461 150,600
2025/09/01 465 470 459 460 146,800
2025/08/29 461 468 460 465 121,400
2025/08/28 460 461 456 459 71,000
2025/08/27 460 461 456 458 117,300
2025/08/26 462 462 456 458 167,700
2025/08/25 459 473 459 466 295,400
2025/08/22 452 458 451 457 135,100
2025/08/21 452 455 449 451 170,000
2025/08/20 460 464 450 451 466,500
2025/08/19 468 470 463 463 252,800
2025/08/18 461 467 453 465 454,100
2025/08/15 476 476 458 459 850,200
2025/08/14 478 485 475 476 1,178,200
2025/08/13 544 549 537 544 328,500
2025/08/12 547 553 544 550 313,100
2025/08/08 548 553 544 550 168,000
2025/08/07 546 550 542 548 73,000
2025/08/06 545 548 539 548 90,900
2025/08/05 543 554 543 544 123,200
2025/08/04 531 538 530 533 61,000
2025/08/01 532 557 532 544 157,400
2025/07/31 526 534 525 534 74,700
2025/07/30 534 542 529 529 225,700
2025/07/29 544 544 530 534 123,900
2025/07/28 546 549 541 548 67,800
2025/07/25 546 550 535 544 108,400
2025/07/24 533 546 531 542 169,400
2025/07/23 522 535 522 533 255,000
2025/07/22 496 521 495 521 197,400
2025/07/18 489 505 487 499 178,500
2025/07/17 475 489 474 489 158,600
2025/07/16 472 479 472 472 95,200
2025/07/15 479 480 472 472 113,600
2025/07/14 478 483 476 476 156,200
2025/07/11 477 484 473 477 176,400
2025/07/10 484 484 471 471 236,600
2025/07/09 481 493 481 483 153,200
2025/07/08 481 485 478 480 190,700
2025/07/07 485 490 481 481 132,500
2025/07/04 496 497 485 485 105,600
2025/07/03 493 498 486 489 211,000
2025/07/02 494 496 489 490 100,800
2025/07/01 504 504 492 497 133,400
2025/06/30 508 511 504 507 73,300
2025/06/27 512 512 502 506 96,000
2025/06/26 500 522 500 511 202,100
2025/06/25 501 502 491 500 216,300
2025/06/24 498 501 493 493 166,900
2025/06/23 501 501 486 491 230,800
2025/06/20 514 516 505 505 68,900
2025/06/19 517 520 508 511 44,400
2025/06/18 515 522 513 517 49,700
2025/06/17 511 518 509 516 69,500
2025/06/16 502 511 502 511 46,800
2025/06/13 523 524 498 502 156,800
2025/06/12 514 527 512 523 81,400
2025/06/11 502 516 502 514 102,300
2025/06/10 500 505 498 500 48,100
2025/06/09 503 505 497 502 60,500
2025/06/06 508 509 496 500 90,400
2025/06/05 504 514 504 508 65,200
2025/06/04 509 511 505 505 52,900
2025/06/03 520 520 504 504 108,100
2025/06/02 523 523 515 516 96,600
2025/05/30 516 527 515 525 68,500
2025/05/29 527 530 519 521 82,200
2025/05/28 533 536 523 528 71,700
2025/05/27 527 530 525 530 48,400
2025/05/26 520 529 518 523 127,500
2025/05/23 526 529 516 520 78,300
2025/05/22 516 534 514 525 136,200
2025/05/21 522 534 515 518 133,500
2025/05/20 518 529 513 515 154,300
2025/05/19 524 527 512 520 178,400
2025/05/16 528 532 521 524 169,600
2025/05/15 550 556 521 531 265,800
2025/05/14 585 585 574 580 133,400
2025/05/13 582 587 580 585 99,000
2025/05/12 575 580 570 575 98,800
2025/05/09 569 575 567 569 81,900
2025/05/08 565 566 558 560 64,400
2025/05/07 565 571 560 560 55,300
2025/05/02 563 570 563 569 41,500
2025/05/01 569 571 562 567 66,000
2025/04/30 569 577 565 567 83,600
2025/04/28 574 583 569 569 161,800
2025/04/25 570 574 566 568 98,400
2025/04/24 566 571 562 563 91,400
2025/04/23 566 575 558 563 126,200
2025/04/22 562 572 556 556 128,700
2025/04/21 562 573 561 572 206,700
2025/04/18 529 560 526 560 219,000
2025/04/17 522 526 514 520 90,400
2025/04/16 529 529 520 527 119,300
2025/04/15 529 533 522 532 121,700
2025/04/14 510 531 502 530 197,100
2025/04/11 468 510 461 501 714,000
2025/04/10 474 494 469 492 335,400
2025/04/09 466 466 439 450 277,500
2025/04/08 457 488 457 479 227,500

このページの先頭へ