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
2021/12/30 494 501 492 501 2,700
2021/12/29 485 490 480 490 14,800
2021/12/28 490 490 483 485 20,300
2021/12/27 487 489 483 485 56,900
2021/12/24 499 499 494 499 9,500
2021/12/23 495 495 491 494 2,900
2021/12/22 495 497 493 494 2,600
2021/12/21 498 501 493 495 6,300
2021/12/20 493 501 492 499 2,400
2021/12/17 500 500 493 494 7,300
2021/12/16 499 503 499 500 6,000
2021/12/15 501 501 496 499 21,700
2021/12/14 504 505 497 500 61,100
2021/12/13 503 506 500 505 3,600
2021/12/10 506 506 502 503 2,200
2021/12/09 508 509 505 506 5,000
2021/12/08 520 520 510 511 4,700
2021/12/07 510 512 509 511 3,100
2021/12/06 505 512 505 511 4,000
2021/12/03 504 512 504 510 9,300
2021/12/02 516 518 513 514 1,600
2021/12/01 518 518 511 518 1,200
2021/11/30 512 519 512 518 4,300
2021/11/29 510 512 507 507 6,300
2021/11/26 522 522 515 517 42,800
2021/11/25 525 526 521 522 4,100
2021/11/24 525 525 522 525 3,000
2021/11/22 520 525 520 522 2,700
2021/11/19 520 524 520 520 1,900
2021/11/18 530 530 520 521 9,000
2021/11/17 530 534 526 534 8,800
2021/11/16 536 537 530 530 8,600
2021/11/15 538 538 525 530 10,500
2021/11/12 530 536 530 534 1,200
2021/11/11 528 532 528 530 900
2021/11/10 535 537 526 526 4,100
2021/11/09 538 538 531 535 7,900
2021/11/08 536 536 532 535 2,200
2021/11/05 535 535 531 531 1,400
2021/11/04 534 536 530 535 4,400
2021/11/02 528 533 520 530 7,200
2021/11/01 533 535 533 533 1,000
2021/10/29 533 535 533 533 3,400
2021/10/28 536 544 533 533 3,800
2021/10/27 534 536 534 536 2,700
2021/10/25 536 538 534 538 3,300
2021/10/22 537 537 533 535 3,000
2021/10/21 537 538 536 538 900
2021/10/20 534 536 534 536 400
2021/10/19 536 536 534 534 800
2021/10/18 535 539 534 535 3,200
2021/10/15 540 540 536 538 3,400
2021/10/14 535 540 532 539 7,900
2021/10/13 538 538 533 533 1,400
2021/10/12 537 537 535 537 1,200
2021/10/11 535 537 532 537 1,500
2021/10/08 533 538 533 535 1,900
2021/10/07 525 531 525 531 700
2021/10/06 536 537 525 525 2,300
2021/10/05 533 533 530 530 1,800
2021/10/04 545 545 536 536 2,600
2021/10/01 547 547 538 542 1,900
2021/09/30 542 551 540 551 7,800
2021/09/29 548 554 537 540 2,100
2021/09/28 548 551 539 548 9,300
2021/09/27 543 547 543 544 5,200
2021/09/24 555 560 548 548 31,500
2021/09/22 555 557 552 554 7,700
2021/09/21 540 556 540 553 24,400
2021/09/17 543 543 540 541 6,700
2021/09/16 546 548 541 541 4,200
2021/09/15 548 550 547 547 3,600
2021/09/14 545 549 544 549 8,000
2021/09/13 538 543 538 541 6,000
2021/09/10 535 538 535 538 4,000
2021/09/09 536 536 535 535 700
2021/09/08 533 536 532 536 4,500
2021/09/07 532 533 531 531 2,800
2021/09/06 531 533 531 531 2,200
2021/09/03 531 535 531 531 1,100
2021/09/02 535 535 530 530 2,500
2021/09/01 536 540 532 534 6,500
2021/08/31 537 537 535 537 1,300
2021/08/30 531 538 531 536 3,800
2021/08/27 532 533 532 533 200
2021/08/26 528 536 528 536 11,500
2021/08/25 523 532 523 530 9,000
2021/08/24 523 527 523 527 1,800
2021/08/23 520 524 518 522 4,600
2021/08/20 534 534 520 520 6,100
2021/08/19 536 538 534 534 1,100
2021/08/18 536 536 532 533 1,300
2021/08/17 536 539 536 536 2,000
2021/08/16 542 543 540 540 2,400
2021/08/13 549 549 541 541 4,600
2021/08/12 544 544 538 541 3,400
2021/08/11 551 552 536 542 23,400
2021/08/10 529 545 529 541 6,200
2021/08/06 531 531 525 529 800
2021/08/05 526 527 524 524 800
2021/08/04 529 531 525 525 3,700
2021/08/03 531 531 525 528 2,200
2021/08/02 532 532 529 530 3,500
2021/07/30 527 534 527 532 6,200
2021/07/29 532 540 532 540 1,200
2021/07/28 539 539 539 539 700
2021/07/27 543 543 540 540 300
2021/07/26 544 544 540 544 1,100
2021/07/21 544 544 543 543 7,100
2021/07/20 538 540 537 540 2,000
2021/07/19 537 542 537 539 700
2021/07/16 537 539 535 539 2,000
2021/07/15 528 535 528 535 5,300
2021/07/14 538 538 533 537 1,300
2021/07/13 534 536 532 533 1,600
2021/07/12 528 535 527 529 10,900
2021/07/09 530 530 523 525 2,000
2021/07/08 538 545 528 537 5,300
2021/07/07 535 538 535 537 1,300
2021/07/06 538 538 536 536 300
2021/07/05 536 536 535 535 800
2021/07/02 537 540 536 536 11,600
2021/07/01 540 541 537 537 400
2021/06/30 545 545 539 539 7,300
2021/06/29 537 541 534 539 3,600
2021/06/28 536 537 533 537 3,400
2021/06/25 534 536 532 534 3,600
2021/06/24 525 529 525 528 600
2021/06/23 523 530 523 525 2,700
2021/06/22 526 529 522 522 1,400
2021/06/21 526 528 524 524 1,500
2021/06/18 530 530 526 529 1,200
2021/06/17 533 533 532 533 1,500
2021/06/16 533 533 525 530 2,300
2021/06/15 527 533 525 533 7,400
2021/06/14 528 535 525 528 7,000
2021/06/11 523 530 519 522 7,600
2021/06/10 521 522 520 520 800
2021/06/09 524 524 517 518 11,300
2021/06/08 525 531 521 521 3,200
2021/06/07 526 528 521 522 2,600
2021/06/04 536 537 517 524 12,600
2021/06/03 531 535 530 532 2,900
2021/06/02 536 536 528 528 4,600
2021/06/01 532 536 532 535 800
2021/05/31 530 535 530 532 2,700
2021/05/28 536 543 530 530 4,300
2021/05/27 537 537 532 534 1,300
2021/05/26 533 543 533 537 2,100
2021/05/25 551 551 538 542 4,600
2021/05/24 547 547 541 544 4,000
2021/05/21 548 549 544 547 1,600
2021/05/20 544 546 541 545 1,600
2021/05/19 543 546 539 544 5,700
2021/05/18 527 543 523 542 4,100
2021/05/17 514 531 514 517 32,800
2021/05/14 546 555 542 547 9,500
2021/05/13 542 542 533 539 3,000
2021/05/12 557 557 535 540 8,800
2021/05/11 560 564 548 548 9,100
2021/05/10 554 560 552 560 12,800
2021/05/07 554 554 545 547 5,500
2021/05/06 560 560 549 549 6,800
2021/04/30 553 585 544 559 65,000
2021/04/28 538 539 533 533 1,500
2021/04/26 538 538 535 535 700
2021/04/23 533 539 533 539 4,400
2021/04/22 532 537 530 537 2,900
2021/04/21 534 539 529 529 4,200
2021/04/20 540 540 536 536 8,000
2021/04/19 530 540 530 540 8,800
2021/04/16 532 532 529 530 5,400
2021/04/15 534 535 533 535 5,500
2021/04/14 535 537 534 537 2,100
2021/04/13 535 536 532 532 7,400
2021/04/12 535 535 533 535 900
2021/04/09 532 536 531 532 1,700
2021/04/08 535 538 530 532 7,700
2021/04/07 528 535 528 535 2,300
2021/04/06 539 545 533 533 4,700
2021/04/05 537 541 537 538 1,600
2021/04/02 542 542 535 535 2,500
2021/04/01 541 543 539 539 1,200
2021/03/31 544 544 538 543 7,500
2021/03/30 556 556 541 542 5,200
2021/03/29 565 565 557 557 5,500
2021/03/26 556 564 555 563 10,300
2021/03/25 553 557 547 557 10,300
2021/03/24 545 552 542 552 8,900
2021/03/23 559 559 546 546 8,700
2021/03/22 553 554 546 551 13,300
2021/03/19 553 553 548 549 14,100
2021/03/18 549 553 547 548 9,300
2021/03/17 545 548 543 548 3,900
2021/03/16 545 547 543 544 7,800
2021/03/15 549 549 542 544 6,700
2021/03/12 543 548 541 547 10,000
2021/03/11 537 540 534 540 3,000
2021/03/10 536 536 530 535 12,300
2021/03/09 534 535 531 535 6,500
2021/03/08 530 533 527 533 5,800
2021/03/05 527 529 523 529 9,100
2021/03/04 536 539 530 530 7,500
2021/03/03 537 539 536 538 2,300
2021/03/02 540 540 534 537 3,800
2021/03/01 533 539 533 536 5,100
2021/02/26 539 539 531 535 23,300
2021/02/25 540 543 538 539 8,300
2021/02/24 545 545 534 536 13,200
2021/02/22 540 541 536 541 8,400
2021/02/19 538 540 535 536 8,800
2021/02/18 556 559 540 541 31,500
2021/02/17 556 559 550 556 21,500
2021/02/16 573 574 540 566 130,700
2021/02/15 536 545 531 533 18,200
2021/02/12 534 536 532 536 6,000
2021/02/10 531 532 528 532 1,300
2021/02/09 535 535 526 530 4,700
2021/02/08 526 534 526 533 10,700
2021/02/05 533 538 510 535 26,100
2021/02/04 527 529 522 527 2,700
2021/02/03 526 528 524 527 3,000
2021/02/02 527 528 522 523 4,800
2021/02/01 522 522 515 521 4,300
2021/01/29 520 524 517 519 4,100
2021/01/28 520 520 514 517 1,500
2021/01/27 517 518 517 518 2,300
2021/01/26 521 521 516 516 2,500
2021/01/25 514 518 514 516 5,100
2021/01/22 522 522 520 522 1,900
2021/01/21 521 522 518 521 3,400
2021/01/20 518 520 517 518 1,600
2021/01/19 518 522 518 519 1,400
2021/01/18 515 522 514 514 2,800
2021/01/15 527 530 516 516 9,500
2021/01/14 524 530 522 530 6,000
2021/01/13 523 524 517 524 5,300
2021/01/12 523 525 518 520 12,500
2021/01/08 518 523 516 521 6,400
2021/01/07 527 532 521 521 6,200
2021/01/06 531 532 523 527 1,600
2021/01/05 534 534 530 531 11,800
2021/01/04 535 535 529 534 4,700

このページの先頭へ