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
2021/12/30 2,212 2,224 2,109 2,109 246,300
2021/12/29 2,235 2,269 2,209 2,235 122,000
2021/12/28 2,277 2,308 2,186 2,226 254,200
2021/12/27 2,295 2,303 2,252 2,277 173,500
2021/12/24 2,243 2,345 2,239 2,288 218,500
2021/12/23 2,250 2,281 2,215 2,239 169,700
2021/12/22 2,184 2,245 2,160 2,245 154,600
2021/12/21 2,181 2,232 2,141 2,208 215,800
2021/12/20 2,171 2,232 2,140 2,164 125,800
2021/12/17 2,239 2,245 2,170 2,208 190,900
2021/12/16 2,337 2,337 2,190 2,275 262,300
2021/12/15 2,186 2,249 2,160 2,249 240,600
2021/12/14 2,305 2,305 2,174 2,186 271,400
2021/12/13 2,299 2,457 2,287 2,305 364,800
2021/12/10 2,357 2,415 2,290 2,298 153,900
2021/12/09 2,400 2,426 2,320 2,358 377,300
2021/12/08 2,433 2,475 2,395 2,457 187,400
2021/12/07 2,439 2,469 2,407 2,412 331,000
2021/12/06 2,641 2,641 2,462 2,467 184,600
2021/12/03 2,650 2,718 2,620 2,691 83,200
2021/12/02 2,700 2,739 2,493 2,550 170,100
2021/12/01 2,790 2,828 2,712 2,741 64,000
2021/11/30 2,821 2,875 2,780 2,784 86,200
2021/11/29 2,831 2,968 2,742 2,772 219,000
2021/11/26 3,065 3,065 2,958 3,000 97,400
2021/11/25 3,105 3,190 3,030 3,030 110,200
2021/11/24 3,065 3,090 2,976 3,045 183,100
2021/11/22 3,025 3,220 3,010 3,135 254,900
2021/11/19 3,115 3,150 2,942 3,005 360,700
2021/11/18 3,290 3,345 3,130 3,275 215,000
2021/11/17 3,285 3,360 3,200 3,290 216,000
2021/11/16 3,195 3,365 3,175 3,280 412,200
2021/11/15 3,020 3,200 3,000 3,180 407,700
2021/11/12 2,842 3,020 2,755 2,931 642,000
2021/11/11 2,734 2,908 2,682 2,908 1,183,400
2021/11/10 2,295 2,420 2,295 2,408 74,700
2021/11/09 2,324 2,359 2,276 2,276 53,300
2021/11/08 2,402 2,402 2,288 2,324 78,700
2021/11/05 2,425 2,431 2,362 2,413 29,500
2021/11/04 2,495 2,509 2,413 2,423 46,300
2021/11/02 2,426 2,493 2,402 2,489 49,300
2021/11/01 2,465 2,465 2,429 2,450 34,800
2021/10/29 2,453 2,488 2,420 2,437 37,000
2021/10/28 2,483 2,514 2,420 2,452 61,800
2021/10/27 2,495 2,510 2,461 2,494 32,700
2021/10/26 2,510 2,531 2,461 2,495 45,600
2021/10/25 2,450 2,506 2,440 2,498 78,000
2021/10/22 2,400 2,446 2,362 2,423 37,800
2021/10/21 2,457 2,457 2,398 2,402 77,700
2021/10/20 2,436 2,480 2,430 2,457 44,700
2021/10/19 2,445 2,468 2,407 2,418 43,200
2021/10/18 2,352 2,430 2,315 2,415 59,300
2021/10/15 2,300 2,354 2,290 2,337 51,000
2021/10/14 2,223 2,270 2,211 2,270 46,000
2021/10/13 2,203 2,225 2,186 2,215 45,400
2021/10/12 2,253 2,253 2,192 2,208 51,500
2021/10/11 2,245 2,278 2,190 2,268 43,400
2021/10/08 2,213 2,248 2,196 2,240 34,200
2021/10/07 2,256 2,263 2,186 2,188 47,200
2021/10/06 2,315 2,324 2,195 2,206 80,100
2021/10/05 2,341 2,341 2,182 2,275 144,800
2021/10/04 2,272 2,365 2,206 2,365 106,100
2021/10/01 2,270 2,300 2,206 2,258 75,600
2021/09/30 2,292 2,292 2,237 2,273 52,300
2021/09/29 2,296 2,325 2,273 2,282 55,600
2021/09/28 2,285 2,331 2,256 2,281 64,700
2021/09/27 2,371 2,375 2,286 2,287 84,000
2021/09/24 2,406 2,407 2,357 2,375 50,500
2021/09/22 2,360 2,398 2,320 2,332 60,400
2021/09/21 2,316 2,436 2,310 2,368 73,600
2021/09/17 2,467 2,500 2,415 2,466 85,100
2021/09/16 2,597 2,616 2,394 2,492 160,100
2021/09/15 2,578 2,655 2,547 2,547 100,700
2021/09/14 2,668 2,670 2,508 2,605 130,100
2021/09/13 2,544 2,688 2,544 2,655 277,300
2021/09/10 2,444 2,555 2,430 2,543 268,600
2021/09/09 2,325 2,442 2,317 2,427 296,100
2021/09/08 2,275 2,308 2,266 2,295 49,000
2021/09/07 2,255 2,309 2,242 2,283 74,900
2021/09/06 2,264 2,269 2,233 2,244 94,200
2021/09/03 2,231 2,282 2,220 2,264 81,800
2021/09/02 2,295 2,300 2,230 2,231 120,700
2021/09/01 2,267 2,294 2,230 2,282 65,700
2021/08/31 2,270 2,307 2,240 2,285 82,300
2021/08/30 2,250 2,317 2,236 2,277 121,000
2021/08/27 2,208 2,227 2,166 2,218 65,700
2021/08/26 2,190 2,245 2,159 2,245 179,700
2021/08/25 2,099 2,147 2,080 2,147 68,200
2021/08/24 2,074 2,125 2,040 2,090 108,200
2021/08/23 2,041 2,073 2,041 2,073 62,300
2021/08/20 2,000 2,040 1,969 2,023 44,300
2021/08/19 1,955 2,040 1,945 2,009 65,700
2021/08/18 1,877 1,970 1,861 1,967 63,300
2021/08/17 1,930 1,950 1,905 1,917 67,300
2021/08/16 1,935 1,983 1,928 1,947 82,400
2021/08/13 2,050 2,061 1,962 1,999 166,100
2021/08/12 1,930 1,984 1,911 1,980 87,400
2021/08/11 1,950 1,982 1,903 1,955 131,900
2021/08/10 1,797 1,950 1,791 1,949 177,300
2021/08/06 1,786 1,786 1,712 1,728 104,200
2021/08/05 1,834 1,870 1,701 1,791 117,000
2021/08/04 1,914 1,914 1,833 1,845 117,900
2021/08/03 1,988 1,997 1,934 1,934 80,900
2021/08/02 2,025 2,025 1,984 1,994 53,800
2021/07/30 2,043 2,048 2,010 2,011 42,500
2021/07/29 2,082 2,082 2,045 2,062 26,800
2021/07/28 2,044 2,081 2,020 2,078 42,900
2021/07/27 2,032 2,061 2,023 2,044 27,900
2021/07/26 2,050 2,054 2,018 2,039 29,800
2021/07/21 2,045 2,059 2,008 2,012 59,500
2021/07/20 2,028 2,058 2,008 2,008 66,100
2021/07/19 2,093 2,093 2,046 2,072 46,400
2021/07/16 2,081 2,118 2,075 2,104 59,000
2021/07/15 2,175 2,175 2,104 2,119 81,200
2021/07/14 2,217 2,240 2,175 2,201 58,500
2021/07/13 2,232 2,247 2,207 2,240 57,300
2021/07/12 2,171 2,222 2,171 2,218 73,000
2021/07/09 2,087 2,179 2,035 2,163 81,500
2021/07/08 2,158 2,167 2,116 2,137 41,600
2021/07/07 2,160 2,175 2,133 2,141 35,100
2021/07/06 2,116 2,170 2,098 2,155 57,900
2021/07/05 2,127 2,155 2,109 2,126 50,400
2021/07/02 2,157 2,159 2,122 2,122 75,600
2021/07/01 2,277 2,280 2,169 2,189 119,500
2021/06/30 2,300 2,342 2,227 2,270 246,400
2021/06/29 2,200 2,222 2,150 2,159 74,900
2021/06/28 2,220 2,255 2,168 2,186 89,900
2021/06/25 2,188 2,195 2,149 2,191 51,700
2021/06/24 2,077 2,192 2,073 2,138 87,700
2021/06/23 2,036 2,082 2,035 2,080 37,800
2021/06/22 2,030 2,078 2,030 2,063 49,600
2021/06/21 1,998 2,046 1,970 2,020 62,900
2021/06/18 2,066 2,066 2,017 2,023 47,500
2021/06/17 2,077 2,080 2,030 2,044 51,600
2021/06/16 2,085 2,114 2,070 2,079 44,600
2021/06/15 2,105 2,126 2,087 2,102 53,500
2021/06/14 2,102 2,133 2,057 2,112 73,600
2021/06/11 2,074 2,113 2,056 2,105 66,100
2021/06/10 2,064 2,067 2,039 2,050 33,400
2021/06/09 2,051 2,086 2,051 2,064 29,500
2021/06/08 2,015 2,090 2,001 2,079 77,400
2021/06/07 2,027 2,037 1,996 2,008 128,800
2021/06/04 2,058 2,062 2,030 2,038 40,000
2021/06/03 2,078 2,119 2,025 2,095 83,600
2021/06/02 2,080 2,099 2,047 2,052 56,900
2021/06/01 2,144 2,144 2,077 2,078 57,200
2021/05/31 2,145 2,165 2,132 2,144 53,300
2021/05/28 2,242 2,250 2,171 2,171 60,800
2021/05/27 2,271 2,309 2,225 2,230 72,200
2021/05/26 2,267 2,310 2,262 2,290 56,600
2021/05/25 2,288 2,310 2,250 2,259 53,000
2021/05/24 2,288 2,288 2,246 2,249 44,600
2021/05/21 2,235 2,310 2,223 2,288 95,800
2021/05/20 2,150 2,219 2,147 2,205 58,300
2021/05/19 2,135 2,163 2,117 2,154 47,400
2021/05/18 2,177 2,186 2,111 2,135 34,500
2021/05/17 2,144 2,157 2,011 2,138 179,000
2021/05/14 2,200 2,260 2,100 2,126 129,800
2021/05/13 2,215 2,217 2,146 2,150 107,700
2021/05/12 2,260 2,341 2,245 2,265 90,200
2021/05/11 2,250 2,289 2,223 2,278 68,000
2021/05/10 2,230 2,279 2,230 2,271 28,600
2021/05/07 2,218 2,274 2,211 2,224 62,600
2021/05/06 2,233 2,248 2,211 2,223 44,300
2021/04/30 2,270 2,270 2,239 2,249 38,800
2021/04/28 2,270 2,297 2,257 2,272 38,400
2021/04/27 2,300 2,310 2,270 2,270 29,200
2021/04/26 2,305 2,317 2,277 2,289 44,800
2021/04/23 2,290 2,356 2,290 2,308 50,000
2021/04/22 2,320 2,329 2,290 2,314 69,800
2021/04/21 2,321 2,325 2,257 2,299 108,500
2021/04/20 2,380 2,383 2,338 2,347 64,900
2021/04/19 2,356 2,400 2,356 2,400 58,300
2021/04/16 2,365 2,384 2,337 2,356 59,400
2021/04/15 2,400 2,441 2,340 2,348 106,500
2021/04/14 2,362 2,450 2,362 2,415 103,500
2021/04/13 2,323 2,386 2,321 2,361 75,800
2021/04/12 2,341 2,369 2,328 2,335 82,200
2021/04/09 2,362 2,420 2,334 2,340 154,800
2021/04/08 2,434 2,434 2,376 2,385 131,000
2021/04/07 2,500 2,500 2,405 2,445 92,700
2021/04/06 2,543 2,569 2,500 2,500 67,900
2021/04/05 2,600 2,622 2,538 2,538 97,000
2021/04/02 2,597 2,630 2,530 2,576 131,400
2021/04/01 2,591 2,636 2,530 2,569 139,600
2021/03/31 2,450 2,580 2,450 2,568 146,400
2021/03/30 2,480 2,534 2,420 2,451 95,000
2021/03/29 2,454 2,513 2,415 2,458 183,600
2021/03/26 2,369 2,448 2,366 2,441 82,100
2021/03/25 2,296 2,365 2,274 2,357 68,300
2021/03/24 2,290 2,339 2,230 2,280 134,600
2021/03/23 2,288 2,385 2,288 2,305 129,300
2021/03/22 2,388 2,405 2,270 2,275 190,300
2021/03/19 2,428 2,508 2,376 2,377 194,000
2021/03/18 2,480 2,497 2,430 2,457 109,700
2021/03/17 2,475 2,502 2,435 2,497 88,500
2021/03/16 2,403 2,494 2,392 2,482 111,000
2021/03/15 2,431 2,445 2,359 2,403 128,000
2021/03/12 2,301 2,427 2,301 2,426 145,400
2021/03/11 2,230 2,308 2,220 2,297 83,400
2021/03/10 2,302 2,343 2,238 2,244 97,000
2021/03/09 2,137 2,267 2,105 2,267 152,000
2021/03/08 2,240 2,268 2,152 2,160 165,100
2021/03/05 2,222 2,238 2,040 2,199 362,700
2021/03/04 2,255 2,297 2,222 2,247 119,000
2021/03/03 2,312 2,369 2,288 2,290 160,400
2021/03/02 2,480 2,505 2,327 2,341 170,900
2021/03/01 2,545 2,545 2,410 2,453 139,800
2021/02/26 2,462 2,554 2,451 2,519 95,100
2021/02/25 2,541 2,574 2,517 2,525 76,300
2021/02/24 2,566 2,604 2,490 2,495 120,700
2021/02/22 2,670 2,676 2,607 2,614 59,100
2021/02/19 2,537 2,695 2,522 2,657 112,400
2021/02/18 2,628 2,670 2,577 2,582 109,600
2021/02/17 2,716 2,750 2,655 2,655 177,200
2021/02/16 2,899 2,910 2,735 2,751 254,900
2021/02/15 2,874 2,879 2,715 2,843 303,000
2021/02/12 2,750 3,050 2,732 2,824 745,700
2021/02/10 2,671 2,725 2,669 2,700 128,400
2021/02/09 2,692 2,726 2,668 2,692 158,300
2021/02/08 2,617 2,659 2,580 2,627 92,600
2021/02/05 2,565 2,613 2,560 2,567 41,400
2021/02/04 2,538 2,565 2,507 2,560 56,300
2021/02/03 2,590 2,610 2,515 2,538 48,000
2021/02/02 2,600 2,620 2,580 2,595 45,200
2021/02/01 2,460 2,596 2,450 2,584 95,500
2021/01/29 2,502 2,555 2,457 2,497 74,600
2021/01/28 2,480 2,544 2,471 2,496 102,700
2021/01/27 2,500 2,580 2,461 2,571 102,700
2021/01/26 2,532 2,532 2,450 2,460 101,800
2021/01/25 2,592 2,592 2,520 2,544 90,700
2021/01/22 2,600 2,641 2,540 2,569 128,200
2021/01/21 2,577 2,595 2,545 2,585 103,700
2021/01/20 2,619 2,630 2,558 2,575 77,500
2021/01/19 2,636 2,654 2,584 2,620 70,700
2021/01/18 2,620 2,674 2,560 2,608 128,800
2021/01/15 2,605 2,660 2,523 2,641 235,400
2021/01/14 2,850 2,866 2,607 2,640 426,600
2021/01/13 2,700 2,888 2,690 2,860 325,300
2021/01/12 2,691 2,705 2,615 2,705 286,600
2021/01/08 2,491 2,697 2,470 2,640 417,200
2021/01/07 2,440 2,507 2,396 2,463 188,700
2021/01/06 2,490 2,516 2,390 2,402 204,900
2021/01/05 2,437 2,524 2,403 2,495 261,700
2021/01/04 2,439 2,457 2,380 2,416 145,200

このページの先頭へ