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
2026/06/12 432 439 428 431 98,600
2026/06/11 441 444 431 434 120,700
2026/06/10 445 445 437 441 68,700
2026/06/09 445 446 438 441 119,100
2026/06/08 448 457 443 450 153,700
2026/06/05 445 458 445 454 134,300
2026/06/04 442 447 436 441 87,500
2026/06/03 455 455 441 444 98,800
2026/06/02 450 461 448 458 132,500
2026/06/01 447 461 445 452 83,200
2026/05/29 458 462 445 445 88,400
2026/05/28 452 459 450 456 102,700
2026/05/27 452 452 439 449 124,000
2026/05/26 458 460 449 450 84,100
2026/05/25 466 466 449 455 126,900
2026/05/22 462 465 456 460 118,900
2026/05/21 457 468 454 462 187,700
2026/05/20 483 483 444 449 328,200
2026/05/19 503 503 478 478 299,500
2026/05/18 485 510 481 504 1,011,100
2026/05/15 448 450 436 445 121,400
2026/05/14 449 458 442 443 144,000
2026/05/13 437 442 437 442 65,100
2026/05/12 434 439 431 438 230,700
2026/05/11 430 437 427 437 87,800
2026/05/08 427 431 422 430 109,300
2026/05/07 432 432 423 425 81,100
2026/05/01 421 421 416 420 82,200
2026/04/30 421 422 414 419 124,100
2026/04/28 416 425 415 425 78,900
2026/04/27 415 420 413 417 101,700
2026/04/24 425 426 413 414 113,700
2026/04/23 433 438 422 427 102,600
2026/04/22 440 441 434 435 61,500
2026/04/21 443 444 439 442 72,900
2026/04/20 447 447 436 437 60,800
2026/04/17 441 445 440 442 51,600
2026/04/16 445 451 439 442 91,300
2026/04/15 439 447 435 439 104,300
2026/04/14 429 439 429 433 140,300
2026/04/13 437 438 426 427 121,300
2026/04/10 444 444 437 437 82,700
2026/04/09 453 453 444 445 96,200
2026/04/08 457 457 445 452 125,500
2026/04/07 452 454 446 449 72,400
2026/04/06 454 458 451 456 74,100
2026/04/03 449 459 446 454 183,700
2026/03/27 429 450 423 445 349,600
2026/03/26 431 435 419 432 355,700
2026/03/25 415 436 411 431 1,041,000
2026/03/24 389 393 388 391 117,300
2026/03/23 385 386 379 381 209,600
2026/03/19 396 401 388 390 92,300
2026/03/18 393 399 393 399 58,500
2026/03/17 396 399 392 393 80,000
2026/03/16 387 394 384 394 127,600
2026/03/13 386 395 385 387 127,600
2026/03/12 398 398 389 390 129,500
2026/03/11 411 411 400 401 113,300
2026/03/10 394 407 391 407 129,800
2026/03/09 394 397 384 392 273,300
2026/03/06 403 412 399 406 156,900
2026/03/05 394 403 393 403 302,100
2026/03/04 392 393 384 389 362,000
2026/03/03 400 404 396 397 211,800
2026/03/02 405 407 400 402 275,800
2026/02/27 414 418 410 417 133,500
2026/02/26 405 419 405 411 237,900
2026/02/25 405 410 401 408 170,900
2026/02/24 406 407 398 402 402,700
2026/02/20 412 425 411 414 159,900
2026/02/19 418 420 408 414 201,700
2026/02/18 420 428 415 420 354,300
2026/02/17 402 421 398 418 273,600
2026/02/16 424 424 386 395 925,800
2026/02/13 455 457 431 431 295,200
2026/02/12 455 461 452 458 301,000
2026/02/10 448 459 445 459 155,100
2026/02/09 454 454 442 443 165,900
2026/02/06 452 452 442 446 180,800
2026/02/05 452 460 446 456 127,300
2026/02/04 457 457 447 447 96,400
2026/02/03 449 461 445 458 171,000
2026/02/02 453 456 441 442 126,100
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

このページの先頭へ