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
2022/12/30 445 448 445 447 1,700
2022/12/29 449 450 440 444 32,000
2022/12/28 450 453 448 449 7,200
2022/12/27 449 450 448 450 8,400
2022/12/26 448 451 448 450 3,400
2022/12/23 447 449 445 449 13,700
2022/12/22 449 450 447 450 5,000
2022/12/21 450 450 445 449 8,500
2022/12/20 450 451 446 446 9,400
2022/12/19 452 452 448 448 9,100
2022/12/16 447 448 447 448 3,100
2022/12/15 451 451 447 448 21,900
2022/12/14 450 451 449 450 2,400
2022/12/13 452 452 449 450 1,800
2022/12/12 450 453 449 449 13,600
2022/12/09 448 449 448 449 2,500
2022/12/08 451 453 447 447 8,200
2022/12/07 450 453 448 453 3,100
2022/12/06 449 450 449 450 4,100
2022/12/05 453 453 450 451 14,400
2022/12/02 452 453 449 453 4,400
2022/12/01 449 451 448 450 7,700
2022/11/30 460 460 448 452 67,900
2022/11/29 460 460 450 460 37,400
2022/11/28 458 459 452 458 18,900
2022/11/25 460 460 457 459 13,900
2022/11/24 461 461 458 461 8,900
2022/11/22 457 461 457 460 10,200
2022/11/21 456 457 453 457 49,200
2022/11/18 457 458 456 456 3,200
2022/11/17 461 463 457 457 3,300
2022/11/16 464 464 458 462 6,800
2022/11/15 465 475 462 465 7,500
2022/11/14 472 472 467 470 4,300
2022/11/11 474 474 472 472 900
2022/11/10 470 471 469 471 7,900
2022/11/09 471 472 469 470 9,400
2022/11/08 472 472 470 471 3,400
2022/11/07 471 471 470 470 2,500
2022/11/04 472 473 469 471 7,900
2022/11/02 475 475 473 474 2,500
2022/11/01 474 475 473 475 2,600
2022/10/31 478 478 475 475 1,700
2022/10/28 477 478 475 478 800
2022/10/27 477 478 477 477 800
2022/10/26 477 477 475 477 1,200
2022/10/25 477 477 475 477 2,800
2022/10/24 477 477 473 477 4,600
2022/10/21 480 480 478 478 2,300
2022/10/20 480 483 475 480 13,800
2022/10/19 486 488 486 488 2,000
2022/10/18 492 494 492 494 200
2022/10/17 488 488 487 487 1,800
2022/10/14 492 492 492 492 2,700
2022/10/13 493 497 489 497 1,100
2022/10/12 491 491 487 487 2,100
2022/10/11 490 491 488 488 2,700
2022/10/07 491 491 491 491 1,400
2022/10/06 496 502 493 493 3,300
2022/10/05 504 504 504 504 300
2022/10/04 503 503 503 503 100
2022/10/03 503 511 496 497 1,000
2022/09/30 500 520 500 520 2,400
2022/09/29 510 510 507 510 500
2022/09/28 503 510 503 510 200
2022/09/27 508 509 508 509 200
2022/09/26 508 508 508 508 700
2022/09/22 526 526 511 511 4,400
2022/09/21 528 528 523 527 1,900
2022/09/20 525 525 524 524 400
2022/09/16 521 521 516 520 900
2022/09/15 524 525 524 525 7,100
2022/09/14 520 520 518 519 900
2022/09/13 520 521 520 521 500
2022/09/12 520 521 517 520 800
2022/09/09 518 518 511 518 400
2022/09/08 519 520 518 518 300
2022/09/07 519 519 519 519 100
2022/09/05 514 514 513 513 400
2022/09/02 520 520 517 520 600
2022/09/01 519 519 519 519 100
2022/08/31 518 519 517 519 600
2022/08/30 510 520 510 518 1,800
2022/08/29 510 513 508 510 2,000
2022/08/26 517 528 514 520 7,600
2022/08/25 518 518 516 517 3,500
2022/08/24 510 511 506 511 1,300
2022/08/23 508 509 508 509 10,300
2022/08/22 509 510 506 510 600
2022/08/19 504 510 504 507 1,500
2022/08/18 503 506 503 506 36,100
2022/08/17 505 505 503 503 900
2022/08/16 506 506 505 505 200
2022/08/15 508 508 497 506 4,800
2022/08/12 505 508 496 508 3,300
2022/08/10 510 511 506 510 1,100
2022/08/09 517 518 496 503 6,000
2022/08/08 517 517 514 514 12,900
2022/08/05 518 518 513 513 200
2022/08/04 518 518 518 518 100
2022/08/03 520 520 514 514 200
2022/08/02 520 520 520 520 500
2022/08/01 511 520 511 520 200
2022/07/29 518 519 516 516 300
2022/07/28 521 521 513 516 1,300
2022/07/26 518 518 516 516 300
2022/07/25 524 524 515 521 9,500
2022/07/22 507 514 507 514 4,600
2022/07/21 509 510 508 509 1,000
2022/07/20 510 510 508 509 2,200
2022/07/19 509 509 508 509 400
2022/07/15 505 509 505 509 3,400
2022/07/14 504 509 504 509 2,500
2022/07/13 502 504 502 503 700
2022/07/12 499 503 499 503 1,500
2022/07/11 497 500 497 500 600
2022/07/08 505 505 491 495 3,200
2022/07/07 500 501 500 501 400
2022/07/06 505 505 504 504 9,200
2022/07/05 499 505 499 505 500
2022/07/04 499 499 496 499 1,300
2022/07/01 493 494 490 491 6,700
2022/06/30 509 510 509 510 6,800
2022/06/29 504 507 504 507 1,200
2022/06/28 505 509 500 503 17,800
2022/06/27 501 507 501 507 2,300
2022/06/24 503 503 499 499 2,200
2022/06/23 497 499 495 499 2,600
2022/06/22 496 498 496 497 1,000
2022/06/21 494 494 494 494 100
2022/06/20 494 494 494 494 400
2022/06/17 497 497 490 494 2,000
2022/06/16 503 503 495 497 3,700
2022/06/15 504 504 502 502 2,800
2022/06/14 507 510 507 510 1,300
2022/06/13 504 507 500 507 1,200
2022/06/10 508 508 505 505 1,500
2022/06/09 506 508 503 508 2,500
2022/06/08 500 506 500 506 2,500
2022/06/07 509 509 500 506 800
2022/06/06 503 503 500 501 2,000
2022/06/03 505 509 505 509 1,400
2022/06/02 506 506 504 506 1,900
2022/06/01 506 507 504 506 2,600
2022/05/31 503 507 502 505 1,800
2022/05/30 500 508 500 504 700
2022/05/27 495 501 495 500 5,000
2022/05/26 493 493 493 493 200
2022/05/25 495 495 494 494 4,300
2022/05/24 494 495 492 495 1,400
2022/05/23 492 495 492 492 700
2022/05/20 494 495 492 493 1,500
2022/05/19 494 494 490 491 2,000
2022/05/18 496 497 495 495 1,600
2022/05/17 493 495 492 495 1,900
2022/05/16 508 510 507 509 2,400
2022/05/13 499 499 498 498 2,300
2022/05/12 504 504 491 496 2,400
2022/05/11 503 508 496 496 1,900
2022/05/10 511 511 501 501 2,800
2022/05/09 514 514 506 512 1,100
2022/05/06 512 515 511 511 1,500
2022/05/02 515 515 512 512 700
2022/04/28 504 515 504 515 5,000
2022/04/27 498 499 495 495 300
2022/04/26 500 500 497 500 2,000
2022/04/25 507 507 501 502 2,700
2022/04/22 507 509 503 509 1,600
2022/04/21 506 510 503 510 3,300
2022/04/20 506 506 504 505 800
2022/04/19 506 506 502 503 900
2022/04/18 506 506 500 503 1,400
2022/04/15 513 513 508 508 2,700
2022/04/14 517 517 512 513 1,400
2022/04/13 505 512 505 512 1,800
2022/04/12 507 507 503 505 1,200
2022/04/11 510 510 508 508 500
2022/04/08 507 510 507 510 1,000
2022/04/07 512 512 512 512 300
2022/04/06 516 516 511 515 900
2022/04/05 520 522 519 519 1,000
2022/04/04 521 524 521 524 400
2022/04/01 527 527 518 518 1,500
2022/03/31 525 536 522 536 6,800
2022/03/30 530 530 514 528 2,100
2022/03/29 529 535 529 532 5,800
2022/03/28 531 531 524 526 4,300
2022/03/25 526 527 522 526 3,700
2022/03/24 518 521 518 518 1,900
2022/03/23 514 522 514 520 5,600
2022/03/22 513 516 508 514 2,400
2022/03/18 504 517 504 516 5,300
2022/03/17 509 509 500 504 2,000
2022/03/16 502 510 502 510 2,600
2022/03/15 503 505 499 503 3,500
2022/03/14 499 506 493 506 9,400
2022/03/11 496 498 487 493 4,000
2022/03/10 490 498 490 498 1,800
2022/03/09 492 492 484 485 2,200
2022/03/08 489 489 486 487 800
2022/03/07 499 503 486 488 5,200
2022/03/04 497 497 492 493 3,700
2022/03/03 496 499 495 499 1,700
2022/03/02 494 495 494 495 1,400
2022/03/01 500 500 494 494 900
2022/02/28 495 500 495 500 2,400
2022/02/25 497 501 494 494 10,300
2022/02/24 499 500 494 497 17,600
2022/02/22 499 500 498 500 500
2022/02/21 498 498 494 498 2,300
2022/02/18 495 501 495 498 2,500
2022/02/17 500 503 500 501 40,500
2022/02/16 498 500 497 500 6,600
2022/02/15 496 496 491 492 4,500
2022/02/14 494 495 490 495 5,500
2022/02/10 500 502 497 501 2,500
2022/02/09 500 500 488 499 18,200
2022/02/08 498 500 498 500 1,100
2022/02/07 496 496 496 496 500
2022/02/04 493 496 493 496 300
2022/02/03 500 500 490 493 3,300
2022/02/02 499 500 499 500 1,400
2022/02/01 499 499 496 496 500
2022/01/31 494 496 494 496 200
2022/01/28 495 495 492 494 400
2022/01/27 499 499 491 491 4,600
2022/01/26 499 499 499 499 200
2022/01/25 502 502 499 499 2,200
2022/01/24 500 501 499 501 1,400
2022/01/21 498 500 498 500 1,000
2022/01/20 494 498 494 498 600
2022/01/19 496 497 494 494 1,100
2022/01/18 499 500 499 499 600
2022/01/17 501 501 500 501 1,300
2022/01/14 506 506 498 502 10,900
2022/01/13 503 504 500 504 2,000
2022/01/12 502 503 500 501 2,800
2022/01/11 501 502 500 502 10,800
2022/01/07 498 500 497 500 2,700
2022/01/06 502 502 495 496 1,700
2022/01/05 501 502 500 502 2,900
2022/01/04 498 501 498 501 1,600

このページの先頭へ