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
2020/12/30 2,320 2,403 2,270 2,391 191,300
2020/12/29 2,233 2,424 2,216 2,329 224,400
2020/12/28 2,345 2,365 2,222 2,265 197,600
2020/12/25 2,325 2,343 2,293 2,312 91,700
2020/12/24 2,332 2,345 2,274 2,305 148,100
2020/12/23 2,271 2,346 2,266 2,317 172,100
2020/12/22 2,410 2,438 2,280 2,285 192,400
2020/12/21 2,430 2,466 2,350 2,393 231,500
2020/12/18 2,544 2,544 2,412 2,425 244,200
2020/12/17 2,469 2,576 2,431 2,534 188,400
2020/12/16 2,600 2,600 2,469 2,482 233,900
2020/12/15 2,624 2,665 2,576 2,578 111,800
2020/12/14 2,678 2,678 2,609 2,624 125,000
2020/12/11 2,613 2,707 2,591 2,629 147,200
2020/12/10 2,605 2,650 2,553 2,563 155,500
2020/12/09 2,690 2,749 2,635 2,641 126,200
2020/12/08 2,633 2,765 2,605 2,707 143,400
2020/12/07 2,790 2,830 2,660 2,683 247,800
2020/12/04 2,897 2,925 2,758 2,830 240,600
2020/12/03 3,025 3,040 2,905 2,920 198,200
2020/12/02 3,040 3,115 2,962 3,025 220,900
2020/12/01 3,015 3,075 2,970 3,005 220,700
2020/11/30 2,900 3,030 2,873 2,974 197,200
2020/11/27 2,880 2,938 2,850 2,860 149,500
2020/11/26 2,900 2,957 2,895 2,898 102,500
2020/11/25 3,005 3,025 2,874 2,895 229,100
2020/11/24 3,105 3,115 2,976 3,005 159,700
2020/11/20 2,893 3,045 2,856 3,000 199,800
2020/11/19 2,870 2,989 2,822 2,922 172,200
2020/11/18 2,870 2,968 2,821 2,836 194,200
2020/11/17 2,946 2,988 2,852 2,871 204,200
2020/11/16 3,060 3,095 2,930 2,995 230,800
2020/11/13 3,150 3,150 2,971 3,010 307,300
2020/11/12 3,240 3,420 3,080 3,160 964,900
2020/11/11 3,185 3,535 3,185 3,450 751,800
2020/11/10 3,330 3,385 3,130 3,185 408,200
2020/11/09 3,345 3,445 3,265 3,415 586,800
2020/11/06 3,380 3,450 3,120 3,195 620,700
2020/11/05 2,985 3,380 2,960 3,330 893,200
2020/11/04 2,880 2,930 2,766 2,885 220,200
2020/11/02 2,909 2,915 2,760 2,786 177,200
2020/10/30 2,903 2,998 2,829 2,869 206,300
2020/10/29 2,788 2,930 2,751 2,880 151,500
2020/10/28 2,879 2,932 2,817 2,838 101,800
2020/10/27 2,701 2,930 2,666 2,883 303,400
2020/10/26 3,015 3,095 2,835 2,835 167,000
2020/10/23 3,045 3,135 2,812 3,005 382,500
2020/10/22 3,120 3,235 2,934 2,995 310,600
2020/10/21 3,030 3,300 3,030 3,170 340,900
2020/10/20 3,120 3,215 3,065 3,100 207,300
2020/10/19 3,270 3,380 3,200 3,215 245,400
2020/10/16 3,130 3,370 2,977 3,225 781,900
2020/10/15 3,470 3,475 3,200 3,200 506,000
2020/10/14 3,580 3,595 3,390 3,520 649,100
2020/10/13 3,535 3,630 3,365 3,525 1,487,700
2020/10/12 3,195 3,570 3,190 3,560 3,885,600
2020/10/09 2,738 3,190 2,680 3,145 1,869,600
2020/10/08 2,785 2,797 2,656 2,717 299,200
2020/10/07 2,848 2,895 2,734 2,768 504,200
2020/10/06 2,675 2,834 2,579 2,782 513,100
2020/10/05 2,604 2,735 2,555 2,637 328,000
2020/10/02 2,757 2,789 2,560 2,593 404,700
2020/09/30 2,890 2,988 2,691 2,742 487,700
2020/09/29 2,700 3,055 2,697 2,896 1,240,600
2020/09/28 2,961 3,025 2,541 2,680 1,253,300
2020/09/25 3,135 3,135 2,901 2,976 544,000
2020/09/24 3,160 3,160 3,000 3,060 567,800
2020/09/23 3,295 3,345 3,200 3,205 447,500
2020/09/18 3,150 3,315 3,135 3,295 910,000
2020/09/17 3,340 3,390 3,165 3,180 1,214,600
2020/09/16 3,550 3,580 3,285 3,400 1,314,300
2020/09/15 3,510 3,720 3,425 3,510 3,829,200
2020/09/14 3,060 3,795 3,050 3,415 5,747,900
2020/09/11 3,005 3,200 2,946 3,095 2,815,600
2020/09/10 3,595 3,600 3,005 3,075 3,265,900
2020/09/09 3,760 3,860 3,400 3,410 2,818,500
2020/09/08 4,195 4,245 3,740 3,900 2,520,600
2020/09/07 4,300 4,450 3,850 4,165 4,901,800
2020/09/04 3,830 4,320 3,730 4,120 8,772,300
2020/09/03 4,380 4,765 4,010 4,070 8,635,500
2020/09/02 3,750 4,100 3,625 4,100 6,610,800
2020/09/01 2,950 3,400 2,950 3,400 5,451,900
2020/08/31 2,658 2,969 2,607 2,900 6,016,500
2020/08/28 2,655 2,735 2,271 2,508 3,875,000
2020/08/27 2,746 2,762 2,511 2,650 6,060,400
2020/08/26 2,298 2,712 2,280 2,712 8,357,200
2020/08/25 2,250 2,343 2,160 2,212 1,575,100
2020/08/24 2,180 2,278 2,061 2,230 1,307,500
2020/08/21 2,239 2,243 2,150 2,200 850,000
2020/08/20 2,270 2,331 2,200 2,259 2,152,300
2020/08/19 2,162 2,250 2,104 2,240 2,682,700
2020/08/18 2,089 2,234 2,064 2,149 5,488,600
2020/08/17 1,869 2,039 1,800 2,039 3,994,100
2020/08/14 1,848 1,860 1,780 1,804 1,253,200
2020/08/13 1,865 1,910 1,800 1,878 2,773,500
2020/08/12 2,093 2,111 1,757 1,768 3,665,700
2020/08/11 1,923 2,077 1,910 2,070 4,979,100
2020/08/07 1,869 1,995 1,811 1,896 9,151,400
2020/08/06 1,665 1,980 1,590 1,890 7,372,300
2020/08/05 1,605 1,644 1,562 1,605 1,601,300
2020/08/04 1,631 1,748 1,530 1,597 6,790,800
2020/08/03 1,669 1,718 1,486 1,551 9,752,800
2020/07/31 1,209 1,509 1,151 1,509 8,492,300

このページの先頭へ