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
2025/06/13 2,075 2,080 2,000 2,037 595,200
2025/06/12 2,090 2,132 2,071 2,110 373,400
2025/06/11 2,100 2,136 2,079 2,116 528,000
2025/06/10 2,096 2,109 2,059 2,086 400,900
2025/06/09 2,052 2,089 2,043 2,086 412,400
2025/06/06 2,123 2,165 2,047 2,050 1,028,900
2025/06/05 2,077 2,113 2,067 2,091 553,600
2025/06/04 2,097 2,114 2,064 2,067 498,700
2025/06/03 2,007 2,098 2,003 2,079 1,001,700
2025/06/02 2,012 2,057 1,960 1,981 620,100
2025/05/30 1,899 2,043 1,897 2,016 1,380,100
2025/05/29 1,876 1,893 1,865 1,893 476,800
2025/05/28 1,914 1,915 1,884 1,893 698,300
2025/05/27 1,888 1,918 1,877 1,914 645,900
2025/05/26 1,865 1,913 1,859 1,886 704,000
2025/05/23 1,892 1,897 1,835 1,865 822,000
2025/05/22 1,791 1,876 1,778 1,863 807,900
2025/05/21 1,944 1,953 1,818 1,818 1,302,400
2025/05/20 2,000 2,009 1,971 1,974 584,500
2025/05/19 2,070 2,078 2,033 2,050 460,500
2025/05/16 2,061 2,085 2,043 2,068 409,200
2025/05/15 2,010 2,071 2,010 2,060 474,100
2025/05/14 2,040 2,052 2,010 2,030 362,100
2025/05/13 2,022 2,040 1,993 2,040 563,800
2025/05/12 2,030 2,038 1,986 1,999 479,700
2025/05/09 2,035 2,064 2,018 2,042 395,900
2025/05/08 2,000 2,041 1,995 2,036 476,100
2025/05/07 1,947 2,000 1,939 1,985 368,800
2025/05/02 1,951 1,968 1,933 1,947 463,000
2025/05/01 1,950 1,988 1,938 1,977 459,400
2025/04/30 2,012 2,012 1,945 1,948 525,200
2025/04/28 1,950 2,020 1,929 2,012 847,700
2025/04/25 1,920 1,936 1,891 1,920 589,500
2025/04/24 1,928 1,947 1,881 1,894 687,300
2025/04/23 1,974 1,978 1,904 1,928 660,600
2025/04/22 1,950 1,960 1,891 1,949 708,200
2025/04/21 1,942 2,017 1,929 1,959 957,800
2025/04/18 1,941 1,952 1,914 1,928 637,200
2025/04/17 1,873 1,932 1,837 1,926 894,200
2025/04/16 1,950 1,953 1,856 1,882 1,060,500
2025/04/15 1,964 2,006 1,931 1,959 1,124,600
2025/04/14 2,000 2,045 1,915 1,924 1,837,000
2025/04/11 1,881 1,943 1,842 1,940 981,200
2025/04/10 1,915 1,941 1,869 1,939 759,500
2025/04/09 1,828 1,835 1,757 1,817 1,169,100
2025/04/08 1,701 1,775 1,701 1,748 550,900
2025/04/07 1,642 1,697 1,630 1,651 814,500
2025/04/04 1,841 1,886 1,790 1,824 620,600
2025/04/03 1,829 1,897 1,825 1,874 781,200
2025/04/02 1,858 1,894 1,849 1,894 653,700
2025/04/01 1,926 1,935 1,817 1,818 695,200
2025/03/31 1,949 1,957 1,902 1,914 522,500
2025/03/28 2,025 2,045 1,983 1,989 366,600
2025/03/27 1,998 2,049 1,992 2,039 478,000
2025/03/26 2,050 2,063 2,021 2,035 489,200
2025/03/25 2,066 2,075 2,031 2,040 555,400
2025/03/24 2,028 2,075 2,025 2,036 918,100
2025/03/21 2,025 2,033 1,972 2,010 804,500
2025/03/19 1,991 2,020 1,980 2,012 664,900
2025/03/18 1,970 2,023 1,958 1,991 678,600
2025/03/17 1,961 1,975 1,943 1,971 434,800
2025/03/14 1,946 1,960 1,917 1,941 955,100
2025/03/13 1,975 2,016 1,970 1,970 980,000
2025/03/12 1,946 1,981 1,932 1,956 714,000
2025/03/11 1,958 1,981 1,923 1,946 608,200
2025/03/10 1,999 2,006 1,970 1,988 581,600
2025/03/07 2,017 2,018 1,979 1,989 721,600
2025/03/06 2,051 2,058 2,007 2,018 462,000
2025/03/05 2,080 2,084 2,007 2,026 702,300
2025/03/04 2,116 2,130 2,065 2,084 630,900
2025/03/03 2,061 2,145 2,059 2,126 732,400
2025/02/28 2,100 2,116 2,044 2,047 694,900
2025/02/27 2,223 2,223 2,118 2,130 716,500
2025/02/26 2,253 2,276 2,200 2,201 563,300
2025/02/25 2,297 2,324 2,252 2,280 593,500
2025/02/21 2,344 2,377 2,297 2,340 721,300
2025/02/20 2,395 2,458 2,337 2,385 508,000
2025/02/19 2,442 2,445 2,378 2,378 567,200
2025/02/18 2,462 2,529 2,437 2,459 475,400
2025/02/17 2,558 2,614 2,491 2,500 700,200
2025/02/14 2,510 2,546 2,480 2,508 593,200
2025/02/13 2,485 2,520 2,479 2,491 472,300
2025/02/12 2,473 2,503 2,452 2,481 384,800
2025/02/10 2,490 2,534 2,460 2,460 349,100
2025/02/07 2,451 2,505 2,448 2,491 373,000
2025/02/06 2,485 2,495 2,450 2,484 455,700
2025/02/05 2,436 2,470 2,380 2,449 589,000
2025/02/04 2,466 2,484 2,426 2,432 520,400
2025/02/03 2,369 2,445 2,346 2,420 542,000
2025/01/31 2,500 2,515 2,439 2,440 446,600
2025/01/30 2,499 2,513 2,473 2,489 1,707,700
2025/01/29 2,453 2,587 2,453 2,524 1,444,200
2025/01/28 2,374 2,441 2,338 2,433 589,000
2025/01/27 2,360 2,394 2,339 2,385 518,500
2025/01/24 2,307 2,376 2,302 2,356 602,300
2025/01/23 2,309 2,328 2,267 2,308 678,600
2025/01/22 2,328 2,357 2,299 2,299 615,400
2025/01/21 2,390 2,390 2,283 2,330 696,900
2025/01/20 2,260 2,391 2,252 2,378 737,700
2025/01/17 2,200 2,268 2,154 2,239 1,010,700
2025/01/16 2,375 2,438 2,213 2,215 1,363,600
2025/01/15 2,400 2,547 2,279 2,345 1,834,000
2025/01/14 2,450 2,468 2,408 2,450 1,463,800
2025/01/10 2,249 2,461 2,219 2,445 1,914,800
2025/01/09 2,143 2,205 2,134 2,199 535,600
2025/01/08 2,090 2,146 2,078 2,136 551,300
2025/01/07 2,173 2,177 2,117 2,128 840,600
2025/01/06 2,319 2,319 2,123 2,123 766,900

このページの先頭へ