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

Ｓａｎｓａｎ(4443)の株価時系列情報

Ｓａｎｓａｎ(4443)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 2,504 2,518 2,430 2,507 398,800
2021/12/29 2,502 2,543 2,486 2,535 304,900
2021/12/28 2,580 2,598 2,508 2,531 424,400
2021/12/27 2,607 2,644 2,521 2,558 624,700
2021/12/24 2,529 2,655 2,529 2,581 970,000
2021/12/23 2,501 2,547 2,481 2,525 704,500
2021/12/22 2,414 2,492 2,388 2,476 708,900
2021/12/21 2,391 2,405 2,315 2,374 678,200
2021/12/20 2,349 2,412 2,322 2,336 745,400
2021/12/17 2,479 2,495 2,358 2,380 1,336,200
2021/12/16 2,720 2,748 2,556 2,565 795,000
2021/12/15 2,522 2,604 2,511 2,589 539,200
2021/12/14 2,597 2,613 2,535 2,546 509,700
2021/12/13 2,620 2,638 2,550 2,614 541,600
2021/12/10 2,647 2,647 2,562 2,574 585,900
2021/12/09 2,735 2,739 2,653 2,665 375,100
2021/12/08 2,749 2,790 2,712 2,743 517,700
2021/12/07 2,718 2,733 2,633 2,687 615,000
2021/12/06 2,750 2,750 2,648 2,673 901,600
2021/12/03 2,816 2,849 2,766 2,811 588,900
2021/12/02 2,836 2,877 2,765 2,795 940,800
2021/12/01 3,075 3,085 2,909 2,920 716,700
2021/11/30 3,190 3,265 3,105 3,130 967,400
2021/11/29 3,200 3,270 3,075 3,085 635,600
2021/11/29 1 -> 4.00 分割
2021/11/26 12,770 12,800 12,280 12,560 138,600
2021/11/25 13,050 13,190 12,700 12,770 138,000
2021/11/24 13,400 13,450 12,500 12,680 359,600
2021/11/22 13,400 14,020 13,400 14,000 195,600
2021/11/19 13,500 13,540 13,090 13,270 265,800
2021/11/18 14,080 14,100 13,270 13,480 255,700
2021/11/17 14,390 14,510 14,190 14,220 136,700
2021/11/16 14,200 14,570 14,140 14,240 230,200
2021/11/15 13,820 14,090 13,800 14,050 106,100
2021/11/12 13,620 13,850 13,520 13,790 92,400
2021/11/11 13,300 13,610 13,030 13,590 128,900
2021/11/10 13,350 13,600 13,270 13,490 87,000
2021/11/09 13,560 13,940 13,300 13,350 149,400
2021/11/08 13,690 13,730 13,350 13,560 163,100
2021/11/05 13,310 13,860 13,260 13,850 147,800
2021/11/04 13,340 13,380 13,080 13,190 96,000
2021/11/02 13,310 13,450 13,160 13,340 123,700
2021/11/01 13,510 13,530 13,060 13,270 152,900
2021/10/29 13,230 13,390 12,860 13,150 255,100
2021/10/28 12,510 13,340 12,490 13,200 364,400
2021/10/27 12,300 12,490 12,230 12,360 139,800
2021/10/26 12,190 12,380 11,980 12,310 172,100
2021/10/25 11,730 11,960 11,680 11,920 80,100
2021/10/22 11,920 12,080 11,810 11,870 88,100
2021/10/21 12,110 12,280 11,870 11,920 134,700
2021/10/20 12,300 12,410 12,010 12,340 204,100
2021/10/19 11,700 12,070 11,680 12,050 200,600
2021/10/18 11,880 12,030 11,520 11,620 170,400
2021/10/15 12,110 12,110 11,870 11,980 132,900
2021/10/14 11,900 12,240 11,860 11,910 228,100
2021/10/13 12,550 12,780 11,900 12,040 520,100
2021/10/12 11,850 12,160 11,470 12,070 598,200
2021/10/11 10,550 11,950 10,470 11,870 1,033,600
2021/10/08 10,250 10,510 10,200 10,380 206,000
2021/10/07 10,260 10,480 10,060 10,100 167,100
2021/10/06 10,460 10,600 9,880 9,950 309,700
2021/10/05 10,140 10,330 9,910 10,160 242,700
2021/10/04 10,960 11,010 10,290 10,400 235,700
2021/10/01 10,740 11,340 10,620 10,940 238,400
2021/09/30 10,830 11,050 10,740 10,800 209,900
2021/09/29 10,940 11,200 10,770 11,000 340,900
2021/09/28 11,600 11,800 11,370 11,480 238,200
2021/09/27 12,870 12,870 12,060 12,070 190,700
2021/09/24 12,770 12,910 12,600 12,800 124,400
2021/09/22 12,660 12,920 12,520 12,570 163,500
2021/09/21 12,370 12,680 12,160 12,590 227,200
2021/09/17 12,610 13,150 12,540 12,820 1,138,900
2021/09/16 12,960 12,990 12,420 12,570 254,500
2021/09/15 12,380 12,910 12,280 12,800 236,000
2021/09/14 12,130 12,390 12,000 12,380 122,500
2021/09/13 12,230 12,450 11,940 12,090 190,800
2021/09/10 11,750 12,330 11,620 12,190 293,400
2021/09/09 11,680 11,840 11,570 11,730 133,200
2021/09/08 11,600 11,880 11,460 11,880 181,900
2021/09/07 11,820 11,950 11,700 11,840 190,300
2021/09/06 11,820 12,000 11,710 11,810 262,300
2021/09/03 11,800 11,810 11,430 11,620 232,200
2021/09/02 11,740 11,820 11,500 11,790 209,900
2021/09/01 11,890 12,240 11,380 11,710 415,200
2021/08/31 11,280 11,850 11,270 11,740 425,500
2021/08/30 10,550 11,400 10,440 11,200 588,700
2021/08/27 9,850 10,300 9,840 10,290 305,200
2021/08/26 9,620 9,870 9,540 9,850 192,100
2021/08/25 9,680 9,810 9,560 9,680 229,100
2021/08/24 9,430 9,810 9,400 9,700 334,300
2021/08/23 9,150 9,390 9,080 9,350 228,700
2021/08/20 8,900 9,290 8,880 9,100 208,900
2021/08/19 8,560 8,960 8,520 8,820 210,000
2021/08/18 8,450 8,570 8,200 8,410 187,900
2021/08/17 9,050 9,050 8,400 8,440 261,800
2021/08/16 9,410 9,450 9,110 9,170 105,300
2021/08/13 9,400 9,550 9,350 9,500 85,300
2021/08/12 9,110 9,460 9,080 9,430 95,500
2021/08/11 9,400 9,400 9,090 9,200 164,300
2021/08/10 9,290 9,470 9,210 9,400 141,100
2021/08/06 9,400 9,400 9,210 9,360 114,200
2021/08/05 9,250 9,390 9,110 9,340 165,500
2021/08/04 9,350 9,400 9,200 9,330 139,400
2021/08/03 9,100 9,370 9,080 9,330 118,500
2021/08/02 9,040 9,200 8,930 9,130 106,000
2021/07/30 9,040 9,100 8,890 8,960 184,800
2021/07/29 9,190 9,330 8,960 9,260 174,800
2021/07/28 9,200 9,220 8,980 9,140 189,000
2021/07/27 8,970 9,350 8,950 9,350 263,200
2021/07/26 8,700 8,990 8,640 8,970 343,600
2021/07/21 8,200 8,510 8,200 8,480 210,700
2021/07/20 8,080 8,340 8,050 8,110 235,200
2021/07/19 8,040 8,160 7,950 7,990 177,800
2021/07/16 8,070 8,350 7,940 8,230 203,400
2021/07/15 8,460 8,760 7,960 8,220 474,300
2021/07/14 8,450 8,580 8,250 8,520 273,200
2021/07/13 8,660 8,660 8,320 8,370 271,400
2021/07/12 8,870 8,940 8,510 8,720 179,200
2021/07/09 8,950 8,990 8,600 8,730 373,200
2021/07/08 9,280 9,440 8,840 9,000 526,700
2021/07/07 9,850 9,930 9,810 9,880 100,100
2021/07/06 9,800 9,930 9,730 9,890 98,700
2021/07/05 9,900 9,990 9,830 9,860 157,000
2021/07/02 9,800 9,890 9,720 9,800 125,000
2021/07/01 9,870 9,960 9,750 9,750 139,000
2021/06/30 9,900 9,910 9,670 9,800 169,800
2021/06/29 9,950 10,010 9,720 9,820 174,400
2021/06/28 9,820 9,940 9,730 9,840 80,200
2021/06/25 9,760 9,980 9,740 9,850 152,200
2021/06/24 9,780 9,800 9,560 9,680 104,700
2021/06/23 9,700 9,870 9,680 9,770 91,700
2021/06/22 9,700 9,830 9,550 9,670 105,800
2021/06/21 9,290 9,650 9,270 9,640 123,300
2021/06/18 9,580 9,770 9,500 9,520 153,100
2021/06/17 9,120 9,350 9,070 9,300 90,500
2021/06/16 9,220 9,290 9,040 9,270 84,800
2021/06/15 9,220 9,430 9,170 9,400 121,100
2021/06/14 8,930 9,240 8,830 9,220 107,100
2021/06/11 9,010 9,060 8,770 8,870 149,600
2021/06/10 8,440 8,850 8,400 8,780 122,500
2021/06/09 8,560 8,590 8,440 8,440 48,900
2021/06/08 8,420 8,530 8,370 8,460 51,000
2021/06/07 8,260 8,360 8,250 8,340 35,000
2021/06/04 8,450 8,450 8,160 8,180 44,100
2021/06/03 8,300 8,410 8,270 8,380 58,600
2021/06/02 8,200 8,420 8,130 8,340 67,500
2021/06/01 8,340 8,420 8,120 8,200 52,800
2021/05/31 8,000 8,310 7,970 8,260 96,200
2021/05/28 8,270 8,330 8,030 8,070 89,600
2021/05/27 8,280 8,280 8,120 8,200 99,100
2021/05/26 8,450 8,590 8,310 8,340 117,200
2021/05/25 8,260 8,380 8,260 8,350 64,200
2021/05/24 8,250 8,290 8,120 8,210 104,900
2021/05/21 8,320 8,620 8,290 8,500 152,000
2021/05/20 8,170 8,250 8,070 8,180 89,800
2021/05/19 7,740 8,130 7,730 8,030 138,600
2021/05/18 7,730 7,850 7,690 7,800 149,600
2021/05/17 8,070 8,100 7,720 7,750 118,200
2021/05/14 7,870 7,940 7,760 7,870 111,600
2021/05/13 7,720 8,060 7,650 7,890 212,300
2021/05/12 8,280 8,350 7,950 8,020 119,100
2021/05/11 8,520 8,520 8,230 8,250 131,600
2021/05/10 8,520 8,750 8,460 8,660 93,200
2021/05/07 8,750 8,850 8,530 8,570 113,200
2021/05/06 8,950 9,020 8,570 8,700 250,500
2021/04/30 9,280 9,310 8,940 9,010 222,100
2021/04/28 9,460 9,510 9,190 9,420 645,900
2021/04/27 9,510 9,750 9,340 9,580 274,200
2021/04/26 9,870 9,970 9,520 9,570 205,300
2021/04/23 9,740 9,890 9,660 9,780 203,600
2021/04/22 9,300 9,690 9,260 9,690 261,300
2021/04/21 8,870 9,220 8,830 9,150 201,200
2021/04/20 9,210 9,300 8,950 9,020 154,800
2021/04/19 9,200 9,300 9,060 9,250 193,100
2021/04/16 9,250 9,490 9,130 9,180 235,900
2021/04/15 9,450 9,520 9,010 9,270 411,800
2021/04/14 9,900 10,120 9,460 9,600 308,800
2021/04/13 10,180 10,240 9,930 9,960 231,400
2021/04/12 10,150 10,230 9,720 10,150 238,000
2021/04/09 9,880 10,300 9,850 10,140 290,400
2021/04/08 9,590 9,880 9,420 9,750 233,400
2021/04/07 9,540 9,590 9,380 9,500 110,500
2021/04/06 9,720 9,750 9,470 9,510 95,200
2021/04/05 9,610 9,670 9,510 9,620 70,600
2021/04/02 9,580 9,670 9,430 9,570 108,700
2021/04/01 9,660 9,780 9,450 9,460 113,600
2021/03/31 9,550 9,640 9,430 9,510 128,200
2021/03/30 9,820 9,850 9,420 9,480 193,000
2021/03/29 10,150 10,180 9,830 9,930 127,300
2021/03/26 10,000 10,170 9,870 10,110 157,000
2021/03/25 9,510 9,980 9,450 9,960 121,200
2021/03/24 10,010 10,010 9,550 9,630 178,500
2021/03/23 9,900 10,240 9,870 10,120 217,200
2021/03/22 10,040 10,140 9,670 9,840 189,600
2021/03/19 9,490 9,870 9,420 9,870 144,400
2021/03/18 9,500 9,710 9,430 9,640 190,800
2021/03/17 9,200 9,450 9,120 9,420 119,800
2021/03/16 8,880 9,240 8,810 9,240 136,400
2021/03/15 8,820 8,880 8,650 8,800 93,900
2021/03/12 8,840 8,960 8,770 8,820 105,900
2021/03/11 8,520 8,740 8,400 8,730 154,300
2021/03/10 9,190 9,190 8,630 8,670 213,300
2021/03/09 8,910 9,060 8,750 9,040 146,300
2021/03/08 9,520 9,540 9,000 9,060 157,800
2021/03/05 9,180 9,370 8,970 9,370 168,800
2021/03/04 9,190 9,400 9,000 9,190 169,700
2021/03/03 9,310 9,520 9,210 9,450 137,300
2021/03/02 9,270 9,370 9,120 9,310 153,400
2021/03/01 9,150 9,190 8,830 9,140 178,400
2021/02/26 9,420 9,620 8,890 9,090 619,200
2021/02/25 9,590 10,150 9,170 9,780 1,831,600
2021/02/24 9,180 9,590 9,180 9,440 369,300
2021/02/22 9,130 9,420 9,130 9,300 132,700
2021/02/19 8,900 9,300 8,880 9,280 152,200
2021/02/18 9,300 9,300 8,890 8,940 206,500
2021/02/17 9,450 9,600 9,330 9,380 186,400
2021/02/16 9,530 9,760 9,480 9,510 192,900
2021/02/15 9,440 9,630 9,250 9,550 201,100
2021/02/12 9,210 9,540 9,150 9,420 191,900
2021/02/10 9,200 9,250 9,100 9,160 127,800
2021/02/09 9,190 9,310 9,020 9,170 249,200
2021/02/08 9,000 9,350 8,930 9,330 266,700
2021/02/05 8,920 9,100 8,720 9,100 186,100
2021/02/04 9,200 9,290 8,930 9,000 243,500
2021/02/03 9,060 9,090 8,800 8,960 191,400
2021/02/02 9,050 9,100 8,820 8,980 239,600
2021/02/01 8,560 9,050 8,490 8,980 310,000
2021/01/29 8,460 8,670 8,320 8,450 254,300
2021/01/28 8,580 8,750 8,280 8,380 294,200
2021/01/27 8,500 8,910 8,480 8,770 320,800
2021/01/26 8,860 8,890 8,360 8,430 409,700
2021/01/25 8,910 8,950 8,560 8,770 377,200
2021/01/22 9,100 9,200 8,830 8,980 491,400
2021/01/21 9,400 9,460 8,970 9,090 609,100
2021/01/20 9,640 9,670 9,130 9,470 736,000
2021/01/19 9,200 9,580 8,960 9,580 630,000
2021/01/18 8,950 9,460 8,830 9,010 1,270,200
2021/01/15 8,500 8,650 7,960 8,650 1,188,900
2021/01/14 7,060 7,350 6,950 7,150 293,400
2021/01/13 6,830 7,030 6,750 7,020 120,700
2021/01/12 7,020 7,090 6,830 6,900 137,900
2021/01/08 7,120 7,230 7,000 7,090 195,900
2021/01/07 7,280 7,320 6,840 6,900 208,300
2021/01/06 7,150 7,390 7,050 7,270 270,100
2021/01/05 6,960 7,120 6,920 7,080 155,200
2021/01/04 6,880 7,040 6,820 6,970 231,000

このページの先頭へ