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

サンエー化研(4234)の株価時系列情報

サンエー化研(4234)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
2010/12/30 485 486 480 486 1,800
2010/12/29 464 472 464 470 4,100
2010/12/28 478 478 460 472 3,300
2010/12/27 482 483 479 480 5,500
2010/12/24 495 495 487 490 7,300
2010/12/22 490 495 489 489 3,600
2010/12/21 487 490 485 490 2,700
2010/12/20 498 498 470 482 3,500
2010/12/17 500 500 493 493 12,000
2010/12/16 499 499 495 496 6,200
2010/12/15 502 502 499 499 4,800
2010/12/14 498 503 495 500 11,000
2010/12/13 490 500 490 500 5,500
2010/12/10 498 498 494 494 500
2010/12/09 499 499 485 498 8,700
2010/12/08 502 502 490 490 1,300
2010/12/07 496 497 496 496 4,300
2010/12/06 496 500 487 500 5,800
2010/12/03 519 519 496 496 7,300
2010/12/02 511 511 490 495 6,800
2010/12/01 496 496 496 496 200
2010/11/30 490 495 490 495 2,200
2010/11/29 499 499 490 490 1,300
2010/11/26 493 493 492 493 4,800
2010/11/25 500 500 488 493 4,600
2010/11/24 492 499 492 499 500
2010/11/22 496 496 492 492 200
2010/11/19 486 500 485 494 4,400
2010/11/18 488 495 473 485 10,900
2010/11/17 492 493 490 493 4,000
2010/11/16 502 502 500 502 300
2010/11/15 500 500 495 500 7,700
2010/11/12 525 530 522 526 1,600
2010/11/11 509 529 505 520 6,000
2010/11/10 517 517 505 505 3,000
2010/11/09 508 510 508 510 300
2010/11/08 505 505 500 500 1,900
2010/11/05 491 504 490 495 3,700
2010/11/04 475 495 475 495 1,500
2010/11/02 505 505 487 488 800
2010/11/01 0 0 0 505 0
2010/10/29 0 0 0 505 0
2010/10/28 502 505 502 505 200
2010/10/27 510 510 510 510 100
2010/10/26 510 510 510 510 100
2010/10/25 510 510 510 510 1,800
2010/10/22 505 510 505 510 700
2010/10/21 506 514 505 505 3,400
2010/10/20 512 512 510 510 1,500
2010/10/19 0 0 0 510 0
2010/10/18 515 515 506 510 2,000
2010/10/15 555 555 506 510 15,400
2010/10/14 540 540 540 540 2,000
2010/10/13 539 539 532 532 1,600
2010/10/12 540 540 535 535 400
2010/10/08 535 535 535 535 400
2010/10/07 530 530 520 522 700
2010/10/06 520 520 518 518 300
2010/10/05 0 0 0 535 0
2010/10/04 515 535 515 535 600
2010/10/01 544 544 535 535 1,000
2010/09/30 566 566 553 553 2,600
2010/09/29 550 556 543 556 1,900
2010/09/28 540 545 540 544 4,100
2010/09/27 540 547 540 547 600
2010/09/24 540 540 535 535 3,500
2010/09/22 533 540 533 540 2,900
2010/09/21 530 538 530 530 2,800
2010/09/17 522 530 522 530 700
2010/09/16 517 528 516 522 9,300
2010/09/15 549 549 535 535 3,600
2010/09/14 558 558 548 550 1,900
2010/09/13 554 554 546 548 9,100
2010/09/10 540 540 515 515 5,600
2010/09/09 544 544 530 530 600
2010/09/08 546 546 528 528 600
2010/09/07 548 548 539 539 400
2010/09/06 550 550 540 540 4,200
2010/09/03 0 0 0 530 0
2010/09/02 549 551 520 530 5,100
2010/09/01 530 549 530 549 1,300
2010/08/31 529 548 520 546 4,400
2010/08/30 500 530 499 530 4,400
2010/08/27 478 500 470 496 2,800
2010/08/26 495 498 482 494 700
2010/08/25 479 480 471 471 4,400
2010/08/24 473 500 473 500 5,600
2010/08/23 491 491 477 481 1,400
2010/08/20 490 490 490 490 500
2010/08/19 490 490 490 490 300
2010/08/18 474 484 474 481 2,200
2010/08/17 480 500 480 500 1,100
2010/08/16 508 508 503 503 1,000
2010/08/13 530 530 512 512 3,400
2010/08/12 540 540 509 511 4,400
2010/08/11 514 530 514 530 500
2010/08/10 529 529 503 505 500
2010/08/09 529 529 513 513 400
2010/08/06 520 520 506 519 1,600
2010/08/05 530 530 530 530 100
2010/08/04 510 510 510 510 500
2010/08/03 0 0 0 540 0
2010/08/02 0 0 0 540 0
2010/07/30 540 540 540 540 100
2010/07/29 0 0 0 520 0
2010/07/28 506 520 506 520 500
2010/07/27 532 532 499 499 1,000
2010/07/26 0 0 0 545 0
2010/07/23 565 565 535 545 6,300
2010/07/22 540 540 539 539 500
2010/07/21 538 538 536 536 600
2010/07/20 534 536 506 534 3,400
2010/07/16 541 541 534 534 1,300
2010/07/15 540 541 532 532 3,500
2010/07/14 550 560 550 560 2,100
2010/07/13 549 549 540 549 700
2010/07/12 550 550 540 540 200
2010/07/09 559 559 532 540 1,200
2010/07/08 562 562 532 539 1,400
2010/07/07 0 0 0 540 0
2010/07/06 546 546 540 540 200
2010/07/05 527 555 527 555 1,100
2010/07/02 546 546 546 546 1,000
2010/07/01 546 546 546 546 200
2010/06/30 570 570 527 546 6,500
2010/06/29 554 555 554 555 600
2010/06/28 552 552 552 552 300
2010/06/25 578 578 561 561 2,700
2010/06/24 574 574 570 570 700
2010/06/23 570 578 570 578 3,200
2010/06/22 0 0 0 576 0
2010/06/21 576 576 576 576 100
2010/06/18 0 0 0 570 0
2010/06/17 560 580 560 570 3,000
2010/06/16 540 560 540 560 4,500
2010/06/15 548 548 540 540 3,500
2010/06/14 560 560 535 540 2,000
2010/06/11 530 540 530 540 600
2010/06/10 540 540 511 520 1,700
2010/06/09 539 539 530 530 600
2010/06/08 550 550 530 533 2,400
2010/06/07 531 536 531 536 200
2010/06/04 551 551 550 550 500
2010/06/03 550 550 550 550 500
2010/06/02 550 550 550 550 400
2010/06/01 547 547 547 547 300
2010/05/31 0 0 0 555 0
2010/05/28 550 555 550 555 200
2010/05/27 520 540 520 540 600
2010/05/26 540 540 540 540 200
2010/05/25 567 567 547 547 4,000
2010/05/24 551 551 550 550 2,300
2010/05/21 550 550 550 550 900
2010/05/20 582 582 576 576 900
2010/05/19 600 600 600 600 1,400
2010/05/18 588 607 588 607 1,100
2010/05/17 615 615 605 605 1,200
2010/05/14 638 638 635 635 2,600
2010/05/13 609 620 609 620 600
2010/05/12 610 610 595 596 2,400
2010/05/11 611 620 610 610 1,600
2010/05/10 620 640 620 620 3,200
2010/05/07 606 625 606 620 4,200
2010/05/06 628 628 627 627 200
2010/04/30 635 635 592 630 4,600
2010/04/28 645 645 630 635 7,200
2010/04/27 650 655 650 650 5,300
2010/04/26 646 648 646 647 1,200
2010/04/23 641 652 641 648 10,600
2010/04/22 643 643 643 643 1,500
2010/04/21 634 644 634 644 1,200
2010/04/20 643 643 633 633 1,600
2010/04/19 648 648 631 631 400
2010/04/16 650 650 631 638 700
2010/04/15 643 645 643 645 4,200
2010/04/14 638 646 636 646 3,000
2010/04/13 638 638 626 630 2,300
2010/04/12 619 630 615 628 8,000
2010/04/09 602 605 600 605 1,700
2010/04/08 609 609 602 602 300
2010/04/07 592 610 592 610 900
2010/04/06 0 0 0 609 0
2010/04/05 592 609 592 609 1,600
2010/04/02 592 600 592 600 1,800
2010/04/01 595 596 594 594 900
2010/03/31 598 600 590 592 4,700
2010/03/30 606 606 598 598 1,900
2010/03/29 605 630 605 605 2,000
2010/03/25 610 610 591 605 3,000
2010/03/24 621 621 610 610 2,000
2010/03/23 625 625 616 621 1,900
2010/03/19 610 628 610 625 5,900
2010/03/18 597 610 597 610 5,400
2010/03/17 586 592 586 586 1,500
2010/03/16 580 587 580 586 1,900
2010/03/15 600 601 580 590 10,100
2010/03/12 580 595 577 595 11,200
2010/03/11 579 579 572 578 1,800
2010/03/10 578 580 552 580 7,600
2010/03/09 586 586 570 570 900
2010/03/08 574 574 567 569 600
2010/03/05 571 571 564 564 900
2010/03/04 584 584 571 571 2,500
2010/03/03 590 590 565 565 1,700
2010/03/02 581 581 581 581 3,500
2010/03/01 589 590 570 581 3,500
2010/02/26 590 590 590 590 400
2010/02/25 585 591 567 589 11,200
2010/02/24 565 579 565 579 300
2010/02/23 555 584 555 571 3,100
2010/02/22 556 556 552 552 1,400
2010/02/19 573 574 565 565 3,500
2010/02/18 560 574 518 574 30,800
2010/02/17 543 563 543 563 1,200
2010/02/16 568 570 567 570 8,700
2010/02/15 588 588 558 572 10,300
2010/02/12 530 580 530 570 22,000
2010/02/10 499 500 499 500 900
2010/02/09 494 494 493 493 600
2010/02/08 499 499 496 496 500
2010/02/05 499 499 499 499 100
2010/02/02 481 501 481 501 1,900
2010/02/01 486 491 485 491 1,100
2010/01/29 491 500 491 500 1,800
2010/01/28 511 515 511 511 2,500
2010/01/27 505 505 505 505 100
2010/01/26 510 510 510 510 1,000
2010/01/25 487 493 485 493 2,000
2010/01/22 497 497 486 495 800
2010/01/21 500 503 500 503 1,100
2010/01/20 491 491 491 491 400
2010/01/19 493 495 490 490 3,300
2010/01/18 477 493 477 493 3,300
2010/01/15 494 494 493 493 3,400
2010/01/14 494 494 480 494 1,700
2010/01/13 493 493 480 493 1,700
2010/01/12 480 490 480 490 1,300
2010/01/08 495 495 490 490 300
2010/01/07 490 490 490 490 100
2010/01/06 480 480 480 480 100
2010/01/05 480 480 480 480 400
2010/01/04 490 490 480 490 1,300

このページの先頭へ