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
2023/12/29 960 971 955 967 224,400
2023/12/28 941 970 930 965 344,000
2023/12/27 913 943 913 943 338,000
2023/12/26 897 920 897 912 265,800
2023/12/25 898 906 892 896 123,400
2023/12/22 895 905 886 890 159,800
2023/12/21 893 913 890 895 210,900
2023/12/20 918 920 903 904 169,300
2023/12/19 893 907 888 907 137,600
2023/12/18 906 910 887 896 157,800
2023/12/15 894 925 891 913 256,200
2023/12/14 918 924 885 895 236,900
2023/12/13 881 904 878 896 316,300
2023/12/12 900 901 876 876 287,500
2023/12/11 902 907 889 896 222,700
2023/12/08 897 927 893 906 314,000
2023/12/07 955 955 912 912 428,400
2023/12/06 958 968 939 964 307,100
2023/12/05 983 986 960 960 281,900
2023/12/04 981 994 971 989 254,700
2023/12/01 997 1,009 987 987 236,400
2023/11/30 1,014 1,028 987 997 292,300
2023/11/29 1,036 1,074 1,016 1,018 442,600
2023/11/28 1,004 1,039 1,002 1,030 336,000
2023/11/27 1,007 1,014 988 995 387,200
2023/11/24 1,009 1,017 1,003 1,014 228,300
2023/11/22 1,026 1,028 1,003 1,004 330,600
2023/11/21 1,050 1,063 1,021 1,039 239,900
2023/11/20 1,037 1,055 1,022 1,035 209,900
2023/11/17 1,046 1,047 1,016 1,030 333,000
2023/11/16 1,060 1,081 1,047 1,060 257,700
2023/11/15 1,086 1,088 1,040 1,048 408,000
2023/11/14 1,085 1,088 1,028 1,059 469,900
2023/11/13 1,111 1,115 1,071 1,080 498,300
2023/11/10 1,113 1,145 1,108 1,122 463,700
2023/11/09 1,207 1,220 1,116 1,129 1,353,200
2023/11/08 1,360 1,371 1,338 1,357 220,100
2023/11/07 1,331 1,345 1,315 1,330 201,600
2023/11/06 1,305 1,377 1,292 1,369 328,900
2023/11/02 1,245 1,272 1,245 1,265 125,400
2023/11/01 1,278 1,278 1,246 1,258 171,000
2023/10/31 1,207 1,263 1,187 1,258 199,700
2023/10/30 1,184 1,224 1,177 1,195 210,600
2023/10/27 1,143 1,197 1,122 1,190 149,500
2023/10/26 1,122 1,166 1,120 1,139 148,100
2023/10/25 1,180 1,180 1,137 1,144 117,300
2023/10/24 1,135 1,176 1,102 1,168 144,700
2023/10/23 1,120 1,153 1,120 1,131 115,200
2023/10/20 1,170 1,170 1,108 1,141 249,600
2023/10/19 1,210 1,214 1,192 1,196 153,600
2023/10/18 1,286 1,294 1,205 1,242 244,100
2023/10/17 1,274 1,315 1,274 1,301 189,400
2023/10/16 1,278 1,282 1,244 1,246 124,100
2023/10/13 1,312 1,316 1,291 1,294 123,500
2023/10/12 1,324 1,325 1,302 1,321 86,700
2023/10/11 1,335 1,351 1,306 1,306 128,100
2023/10/10 1,314 1,337 1,307 1,328 101,800
2023/10/06 1,317 1,324 1,299 1,314 102,200
2023/10/05 1,325 1,337 1,312 1,325 109,700
2023/10/04 1,330 1,360 1,307 1,309 148,700
2023/10/03 1,385 1,397 1,352 1,354 111,200
2023/10/02 1,415 1,419 1,370 1,370 131,400
2023/09/29 1,415 1,451 1,401 1,415 161,000
2023/09/28 1,397 1,410 1,383 1,395 77,100
2023/09/27 1,391 1,403 1,380 1,397 145,500
2023/09/26 1,443 1,453 1,398 1,409 178,100
2023/09/25 1,401 1,455 1,401 1,447 271,600
2023/09/22 1,362 1,407 1,353 1,388 181,200
2023/09/21 1,390 1,402 1,358 1,368 120,200
2023/09/20 1,419 1,447 1,394 1,397 210,300
2023/09/19 1,415 1,424 1,405 1,422 95,100
2023/09/15 1,417 1,438 1,389 1,435 173,500
2023/09/14 1,420 1,427 1,389 1,398 158,700
2023/09/13 1,435 1,461 1,429 1,430 155,700
2023/09/12 1,408 1,448 1,403 1,430 151,000
2023/09/11 1,473 1,509 1,436 1,438 199,300
2023/09/08 1,405 1,456 1,405 1,443 180,200
2023/09/07 1,429 1,430 1,405 1,422 138,400
2023/09/06 1,428 1,438 1,401 1,429 159,700
2023/09/05 1,368 1,427 1,368 1,413 307,200
2023/09/04 1,369 1,374 1,333 1,357 166,400
2023/09/01 1,346 1,380 1,345 1,370 114,900
2023/08/31 1,340 1,373 1,340 1,360 257,900
2023/08/30 1,339 1,365 1,317 1,328 207,300
2023/08/29 1,302 1,350 1,302 1,323 171,700
2023/08/28 1,350 1,350 1,308 1,311 176,100
2023/08/25 1,340 1,376 1,331 1,363 201,000
2023/08/24 1,384 1,392 1,340 1,351 264,300
2023/08/23 1,427 1,434 1,390 1,399 176,900
2023/08/22 1,430 1,439 1,384 1,417 304,800
2023/08/21 1,376 1,430 1,373 1,400 296,700
2023/08/18 1,319 1,368 1,319 1,346 248,400
2023/08/17 1,378 1,378 1,295 1,330 341,300
2023/08/16 1,378 1,404 1,368 1,386 324,500
2023/08/15 1,307 1,399 1,306 1,378 671,500
2023/08/14 1,316 1,406 1,306 1,312 898,900
2023/08/10 1,266 1,364 1,266 1,343 3,127,700
2023/08/09 1,100 1,155 1,100 1,151 608,500
2023/08/08 1,122 1,122 1,086 1,095 273,100
2023/08/07 1,057 1,113 1,049 1,108 209,600
2023/08/04 1,053 1,056 1,043 1,052 77,400
2023/08/03 1,070 1,075 1,052 1,052 137,000
2023/08/02 1,098 1,098 1,077 1,085 153,300
2023/08/01 1,107 1,123 1,105 1,119 74,000
2023/07/31 1,105 1,125 1,096 1,109 79,100
2023/07/28 1,107 1,128 1,076 1,097 231,100
2023/07/27 1,111 1,124 1,101 1,122 83,700
2023/07/26 1,108 1,121 1,087 1,111 86,300
2023/07/25 1,112 1,112 1,081 1,106 91,000
2023/07/24 1,103 1,120 1,090 1,119 71,600
2023/07/21 1,110 1,112 1,091 1,095 90,800
2023/07/20 1,154 1,154 1,120 1,120 84,000
2023/07/19 1,150 1,154 1,137 1,154 55,000
2023/07/18 1,146 1,151 1,132 1,139 63,000
2023/07/14 1,187 1,188 1,145 1,148 104,800
2023/07/13 1,144 1,161 1,130 1,159 121,600
2023/07/12 1,175 1,175 1,145 1,145 98,800
2023/07/11 1,200 1,200 1,164 1,167 51,600
2023/07/10 1,201 1,205 1,182 1,182 91,400
2023/07/07 1,180 1,213 1,167 1,207 82,700
2023/07/06 1,210 1,224 1,195 1,198 108,200
2023/07/05 1,185 1,210 1,180 1,210 88,700
2023/07/04 1,212 1,212 1,179 1,189 98,200
2023/07/03 1,199 1,234 1,199 1,220 182,900
2023/06/30 1,162 1,199 1,150 1,191 115,600
2023/06/29 1,159 1,177 1,147 1,168 91,800
2023/06/28 1,164 1,169 1,138 1,148 89,100
2023/06/27 1,160 1,160 1,126 1,143 143,400
2023/06/26 1,180 1,190 1,150 1,163 102,500
2023/06/23 1,223 1,228 1,174 1,190 116,200
2023/06/22 1,230 1,235 1,203 1,207 135,400
2023/06/21 1,254 1,259 1,228 1,232 105,400
2023/06/20 1,270 1,270 1,228 1,255 217,500
2023/06/19 1,222 1,292 1,215 1,270 264,400
2023/06/16 1,175 1,204 1,161 1,200 195,900
2023/06/15 1,178 1,196 1,172 1,172 89,400
2023/06/14 1,213 1,213 1,175 1,177 180,700
2023/06/13 1,240 1,249 1,209 1,212 94,600
2023/06/12 1,208 1,235 1,198 1,232 108,600
2023/06/09 1,236 1,250 1,197 1,209 131,200
2023/06/08 1,224 1,265 1,214 1,214 154,000
2023/06/07 1,263 1,293 1,237 1,246 181,900
2023/06/06 1,224 1,266 1,203 1,261 252,500
2023/06/05 1,283 1,293 1,250 1,254 161,500
2023/06/02 1,253 1,270 1,216 1,269 238,900
2023/06/01 1,270 1,270 1,220 1,241 395,900
2023/05/31 1,207 1,280 1,198 1,255 737,100
2023/05/30 1,167 1,195 1,126 1,177 232,500
2023/05/29 1,188 1,221 1,166 1,190 254,300
2023/05/26 1,188 1,197 1,144 1,149 266,700
2023/05/25 1,218 1,225 1,192 1,210 176,200
2023/05/24 1,224 1,259 1,214 1,223 209,700
2023/05/23 1,272 1,283 1,234 1,239 290,500
2023/05/22 1,282 1,282 1,257 1,277 191,300
2023/05/19 1,290 1,302 1,268 1,282 295,200
2023/05/18 1,280 1,290 1,246 1,260 324,700
2023/05/17 1,295 1,304 1,259 1,276 252,400
2023/05/16 1,265 1,294 1,257 1,284 209,700
2023/05/15 1,272 1,316 1,246 1,259 485,700
2023/05/12 1,283 1,287 1,212 1,260 1,919,300
2023/05/11 1,144 1,144 1,144 1,144 79,100
2023/05/10 964 1,019 960 994 354,900
2023/05/09 964 977 944 961 275,500
2023/05/08 966 969 952 960 110,200
2023/05/02 945 971 937 967 172,400
2023/05/01 957 960 935 945 153,500
2023/04/28 951 952 931 942 234,700
2023/04/27 949 949 928 936 617,600
2023/04/26 971 977 945 949 222,500
2023/04/25 991 999 979 989 111,800
2023/04/24 990 1,012 987 989 93,800
2023/04/21 998 1,005 975 985 118,500
2023/04/20 1,004 1,014 994 994 105,000
2023/04/19 1,021 1,025 1,004 1,008 109,200
2023/04/18 1,028 1,047 1,027 1,029 80,700
2023/04/17 1,045 1,045 1,010 1,021 123,400
2023/04/14 1,023 1,044 1,023 1,040 180,100
2023/04/13 1,027 1,028 1,003 1,009 190,000
2023/04/12 1,021 1,035 1,004 1,027 305,500
2023/04/11 1,076 1,092 1,043 1,045 211,200
2023/04/10 1,066 1,098 1,060 1,075 146,400
2023/04/07 1,090 1,103 1,061 1,067 173,300
2023/04/06 1,059 1,106 1,054 1,090 178,300
2023/04/05 1,093 1,110 1,064 1,071 231,100
2023/04/04 1,131 1,145 1,099 1,104 362,200
2023/04/03 1,132 1,176 1,130 1,168 213,200
2023/03/31 1,138 1,138 1,103 1,111 133,200
2023/03/30 1,148 1,152 1,112 1,125 107,300
2023/03/29 1,127 1,153 1,111 1,148 171,500
2023/03/28 1,136 1,145 1,110 1,140 155,900
2023/03/27 1,116 1,163 1,105 1,146 101,300
2023/03/24 1,137 1,138 1,096 1,117 148,600
2023/03/23 1,100 1,134 1,092 1,131 112,200
2023/03/22 1,148 1,155 1,118 1,134 127,900
2023/03/20 1,167 1,177 1,115 1,118 129,300
2023/03/17 1,116 1,189 1,115 1,181 184,900
2023/03/16 1,096 1,105 1,067 1,103 217,300
2023/03/15 1,124 1,130 1,097 1,104 76,900
2023/03/14 1,140 1,150 1,095 1,098 155,100
2023/03/13 1,095 1,146 1,091 1,143 102,800
2023/03/10 1,124 1,149 1,118 1,121 116,400
2023/03/09 1,140 1,151 1,131 1,145 100,700
2023/03/08 1,149 1,149 1,123 1,139 86,700
2023/03/07 1,136 1,166 1,128 1,159 182,700
2023/03/06 1,159 1,167 1,116 1,131 158,600
2023/03/03 1,146 1,172 1,138 1,153 150,600
2023/03/02 1,153 1,155 1,103 1,146 292,300
2023/03/01 1,228 1,228 1,160 1,178 303,800
2023/02/28 1,235 1,261 1,229 1,243 99,000
2023/02/27 1,214 1,226 1,204 1,222 94,400
2023/02/24 1,232 1,235 1,210 1,235 116,600
2023/02/22 1,181 1,234 1,175 1,232 118,900
2023/02/21 1,222 1,224 1,192 1,196 125,900
2023/02/20 1,194 1,234 1,182 1,233 113,500
2023/02/17 1,200 1,206 1,184 1,184 173,000
2023/02/16 1,200 1,233 1,195 1,229 147,600
2023/02/15 1,250 1,251 1,187 1,209 248,400
2023/02/14 1,287 1,300 1,239 1,250 229,600
2023/02/13 1,301 1,331 1,278 1,293 220,500
2023/02/10 1,321 1,331 1,280 1,320 392,600
2023/02/09 1,402 1,403 1,297 1,322 777,400
2023/02/08 1,500 1,551 1,450 1,525 402,900
2023/02/07 1,455 1,470 1,444 1,461 118,100
2023/02/06 1,440 1,505 1,427 1,459 234,200
2023/02/03 1,463 1,468 1,431 1,457 139,400
2023/02/02 1,481 1,522 1,464 1,464 348,100
2023/02/01 1,427 1,455 1,427 1,451 214,000
2023/01/31 1,395 1,449 1,393 1,440 306,100
2023/01/30 1,430 1,456 1,387 1,407 1,361,800
2023/01/27 1,410 1,449 1,405 1,416 216,700
2023/01/26 1,460 1,468 1,405 1,422 183,000
2023/01/25 1,441 1,464 1,433 1,456 173,500
2023/01/24 1,439 1,445 1,408 1,422 150,700
2023/01/23 1,395 1,426 1,388 1,426 170,400
2023/01/20 1,372 1,379 1,343 1,370 130,100
2023/01/19 1,370 1,375 1,354 1,366 124,400
2023/01/18 1,369 1,389 1,343 1,381 202,400
2023/01/17 1,335 1,373 1,335 1,343 149,500
2023/01/16 1,335 1,371 1,335 1,335 198,100
2023/01/13 1,386 1,407 1,323 1,332 351,500
2023/01/12 1,387 1,398 1,350 1,356 288,300
2023/01/11 1,315 1,377 1,315 1,360 221,700
2023/01/10 1,305 1,328 1,284 1,312 189,800
2023/01/06 1,271 1,291 1,260 1,284 106,200
2023/01/05 1,257 1,306 1,255 1,297 200,900
2023/01/04 1,289 1,318 1,254 1,258 204,000

このページの先頭へ