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
2020/12/30 520 536 520 530 9,700
2020/12/29 514 520 514 515 1,200
2020/12/28 525 525 513 513 6,400
2020/12/25 520 520 513 513 8,400
2020/12/24 518 518 511 515 3,300
2020/12/23 515 520 513 515 3,500
2020/12/22 521 522 515 515 3,000
2020/12/21 523 525 521 525 1,800
2020/12/18 521 526 520 520 1,500
2020/12/17 513 528 511 528 7,600
2020/12/16 520 526 511 512 6,900
2020/12/15 529 529 520 522 5,400
2020/12/14 523 527 522 527 5,000
2020/12/11 522 523 517 522 3,600
2020/12/10 513 522 513 521 3,100
2020/12/09 525 525 513 513 7,300
2020/12/08 521 523 520 520 1,700
2020/12/07 533 538 520 526 6,100
2020/12/04 537 538 533 534 7,300
2020/12/03 527 538 523 533 7,700
2020/12/02 524 526 522 524 2,700
2020/12/01 528 531 520 522 4,500
2020/11/30 536 536 525 525 2,900
2020/11/27 535 537 533 536 1,700
2020/11/26 539 539 530 533 2,300
2020/11/25 540 540 530 535 5,000
2020/11/24 535 540 530 540 4,200
2020/11/20 522 532 520 532 6,100
2020/11/19 535 537 521 521 8,300
2020/11/18 538 538 532 533 1,400
2020/11/17 539 540 532 532 5,300
2020/11/16 542 543 535 538 2,800
2020/11/13 539 539 535 539 4,300
2020/11/12 539 548 538 539 2,300
2020/11/11 537 541 536 538 2,800
2020/11/10 558 558 531 531 19,800
2020/11/09 543 556 543 556 27,500
2020/11/06 534 537 530 536 3,700
2020/11/05 535 536 530 536 9,900
2020/11/04 542 542 535 536 5,600
2020/11/02 540 542 540 541 800
2020/10/30 540 540 534 538 2,000
2020/10/29 540 541 534 540 1,900
2020/10/28 540 542 532 539 3,200
2020/10/27 538 539 531 535 2,900
2020/10/26 539 539 531 537 6,400
2020/10/23 535 535 531 534 4,800
2020/10/22 532 532 528 529 7,300
2020/10/21 530 530 523 528 10,500
2020/10/20 520 525 515 517 7,400
2020/10/19 523 525 518 525 900
2020/10/16 521 529 521 523 700
2020/10/15 522 530 522 529 5,400
2020/10/14 524 529 523 526 2,600
2020/10/13 529 530 525 525 1,700
2020/10/12 529 532 524 529 3,600
2020/10/09 532 532 526 526 9,300
2020/10/08 532 532 530 531 1,500
2020/10/07 532 533 527 531 3,900
2020/10/06 527 527 523 527 2,900
2020/10/05 527 532 520 525 3,400
2020/10/02 539 550 527 527 15,800
2020/09/30 524 545 524 539 12,500
2020/09/29 521 521 517 519 2,200
2020/09/28 512 524 512 524 6,800
2020/09/25 514 514 506 509 4,800
2020/09/24 516 517 510 514 6,000
2020/09/23 516 519 515 518 19,200
2020/09/18 519 520 501 520 7,800
2020/09/17 516 516 505 509 3,600
2020/09/16 520 521 514 515 4,000
2020/09/15 517 523 512 519 8,700
2020/09/14 496 523 491 523 44,900
2020/09/11 505 508 492 494 20,500
2020/09/10 493 564 490 505 349,500
2020/09/09 486 493 483 484 2,300
2020/09/08 486 486 478 485 2,400
2020/09/07 486 486 476 484 1,400
2020/09/04 490 490 482 485 1,600
2020/09/03 492 492 487 491 1,700
2020/09/02 500 500 492 492 3,900
2020/09/01 495 498 491 497 20,700
2020/08/31 471 500 471 495 13,800
2020/08/28 474 484 466 471 15,600
2020/08/27 477 481 474 474 1,600
2020/08/25 481 481 464 479 6,500
2020/08/24 481 483 480 480 2,700
2020/08/21 482 483 481 481 1,200
2020/08/20 478 482 477 481 1,000
2020/08/19 477 483 477 483 3,000
2020/08/18 473 482 473 480 4,400
2020/08/17 486 488 475 475 10,000
2020/08/14 489 489 484 484 5,200
2020/08/13 489 490 482 488 4,900
2020/08/12 487 491 483 483 2,700
2020/08/11 485 490 479 487 9,300
2020/08/07 478 482 477 480 700
2020/08/06 481 481 478 478 300
2020/08/04 480 480 479 479 800
2020/08/03 471 471 471 471 400
2020/07/31 470 481 448 479 6,200
2020/07/30 476 478 476 478 1,500
2020/07/29 479 479 474 478 11,500
2020/07/28 480 487 480 487 3,100
2020/07/27 477 486 476 486 1,500
2020/07/22 482 482 475 481 10,000
2020/07/21 476 482 476 482 6,500
2020/07/20 470 477 465 475 6,500
2020/07/17 461 470 461 470 1,400
2020/07/16 462 469 450 469 9,600
2020/07/15 465 467 462 462 5,000
2020/07/14 462 468 457 459 2,400
2020/07/13 465 466 456 462 2,100
2020/07/10 470 470 458 461 2,500
2020/07/09 472 472 460 465 2,300
2020/07/08 455 478 455 470 20,000
2020/07/07 450 456 445 455 1,300
2020/07/06 450 455 444 449 1,400
2020/07/03 448 454 448 454 1,100
2020/07/02 454 461 448 448 1,100
2020/07/01 465 465 452 454 1,200
2020/06/30 474 474 464 466 12,800
2020/06/29 460 470 460 468 2,600
2020/06/26 461 469 459 465 8,700
2020/06/25 458 458 454 456 3,700
2020/06/24 457 460 455 457 3,400
2020/06/23 443 454 443 447 1,900
2020/06/22 440 451 437 442 8,300
2020/06/19 448 448 440 440 2,600
2020/06/18 446 449 440 445 3,600
2020/06/17 444 446 443 446 10,600
2020/06/16 446 450 441 442 8,600
2020/06/15 457 457 445 445 4,900
2020/06/12 435 448 434 448 3,900
2020/06/11 448 461 439 443 24,100
2020/06/10 450 450 445 447 3,700
2020/06/09 447 450 443 446 5,100
2020/06/08 452 452 432 443 13,300
2020/06/05 444 454 444 447 6,000
2020/06/04 448 486 443 444 43,300
2020/06/03 450 452 445 445 5,200
2020/06/02 444 448 444 448 2,200
2020/06/01 450 450 448 448 1,300
2020/05/29 445 451 442 446 5,200
2020/05/28 445 447 443 443 2,600
2020/05/27 449 449 438 439 2,900
2020/05/26 450 450 443 447 2,800
2020/05/25 459 459 443 444 6,600
2020/05/22 464 467 457 457 2,700
2020/05/21 472 472 461 462 3,500
2020/05/20 461 468 461 468 2,700
2020/05/19 453 460 453 460 2,800
2020/05/18 462 462 445 448 3,400
2020/05/15 467 473 456 470 5,900
2020/05/14 469 474 466 472 1,800
2020/05/13 466 474 463 467 2,600
2020/05/12 478 481 471 473 3,400
2020/05/11 470 475 470 472 1,000
2020/05/08 470 471 466 466 900
2020/05/07 449 467 449 465 3,600
2020/05/01 465 465 450 459 4,700
2020/04/30 469 474 462 464 5,900
2020/04/28 487 487 468 468 3,500
2020/04/27 478 495 477 487 5,900
2020/04/24 480 490 466 477 17,100
2020/04/23 474 479 470 478 8,100
2020/04/22 484 484 472 474 4,100
2020/04/21 481 496 479 488 13,700
2020/04/20 504 508 482 486 9,900
2020/04/17 500 520 498 502 31,600
2020/04/16 481 534 480 497 92,000
2020/04/15 476 525 458 506 109,800
2020/04/14 415 472 415 460 27,600
2020/04/13 392 409 385 409 11,500
2020/04/10 389 397 385 385 3,900
2020/04/09 387 392 384 386 1,700
2020/04/08 371 394 371 384 3,700
2020/04/07 378 383 371 371 3,200
2020/04/06 369 375 365 373 5,300
2020/04/03 383 383 375 375 1,100
2020/04/02 387 391 371 385 6,000
2020/04/01 388 403 380 400 4,100
2020/03/31 382 402 382 399 3,700
2020/03/30 382 390 380 382 4,100
2020/03/27 405 421 398 399 8,600
2020/03/26 403 411 399 401 4,300
2020/03/25 416 416 401 407 9,300
2020/03/24 388 399 388 397 8,400
2020/03/23 397 397 380 382 9,200
2020/03/19 393 405 387 405 4,300
2020/03/18 383 395 383 393 1,000
2020/03/17 362 378 352 375 17,400
2020/03/16 385 390 368 370 4,500
2020/03/13 381 381 354 360 14,900
2020/03/12 397 404 388 389 6,400
2020/03/11 390 405 390 400 3,100
2020/03/10 372 404 370 390 17,400
2020/03/09 429 429 401 404 29,300
2020/03/06 445 445 429 434 38,000
2020/03/05 441 450 441 445 2,100
2020/03/04 430 447 428 441 8,600
2020/03/03 447 453 440 440 20,800
2020/03/02 431 450 431 440 30,500
2020/02/28 480 480 420 443 63,800
2020/02/27 503 505 485 485 6,300
2020/02/26 510 510 503 506 800
2020/02/25 500 514 494 514 8,500
2020/02/21 517 523 515 523 2,500
2020/02/20 510 518 510 517 2,900
2020/02/19 506 515 506 511 3,900
2020/02/18 513 525 513 525 2,600
2020/02/17 504 529 498 529 14,400
2020/02/14 531 531 508 514 13,800
2020/02/13 533 533 525 526 1,700
2020/02/12 526 537 526 526 6,500
2020/02/10 523 528 523 523 4,500
2020/02/07 525 526 520 523 3,300
2020/02/06 521 528 521 523 8,000
2020/02/05 521 523 514 516 6,200
2020/02/04 520 522 516 516 2,100
2020/02/03 532 533 516 516 14,100
2020/01/31 527 531 525 531 3,900
2020/01/30 544 546 525 525 13,000
2020/01/29 543 546 543 544 2,400
2020/01/28 539 542 537 542 1,400
2020/01/27 549 550 539 539 8,300
2020/01/24 557 557 546 553 14,300
2020/01/23 552 558 552 553 4,100
2020/01/22 559 559 553 557 16,200
2020/01/21 556 556 553 554 500
2020/01/20 550 559 550 556 8,600
2020/01/17 545 570 545 549 61,100
2020/01/16 544 544 542 544 1,300
2020/01/15 542 547 541 547 6,000
2020/01/14 535 543 533 543 10,500
2020/01/10 529 536 529 534 4,200
2020/01/09 530 533 530 533 600
2020/01/08 531 531 528 528 13,800
2020/01/07 533 536 533 534 7,700
2020/01/06 533 533 532 533 2,300

このページの先頭へ