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

このページの先頭へ