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
2026/07/09 1,596 1,717 1,590 1,693 1,407,300
2026/07/08 1,695 1,722 1,660 1,667 964,500
2026/07/07 1,718 1,760 1,688 1,699 1,063,700
2026/07/06 1,716 1,732 1,680 1,718 825,400
2026/07/03 1,686 1,726 1,651 1,716 1,817,200
2026/07/02 1,650 1,694 1,591 1,676 2,009,800
2026/07/01 1,575 1,617 1,545 1,572 1,272,600
2026/06/30 1,545 1,621 1,534 1,553 1,981,000
2026/06/29 1,425 1,572 1,414 1,566 2,453,000
2026/06/26 1,398 1,414 1,363 1,383 1,364,300
2026/06/25 1,485 1,490 1,426 1,428 992,100
2026/06/24 1,460 1,490 1,454 1,469 922,600
2026/06/23 1,456 1,476 1,431 1,432 1,057,200
2026/06/22 1,431 1,508 1,416 1,485 1,057,500
2026/06/19 1,504 1,505 1,416 1,438 1,491,800
2026/06/18 1,480 1,535 1,473 1,513 1,118,800
2026/06/17 1,455 1,495 1,419 1,495 998,900
2026/06/16 1,491 1,506 1,457 1,464 1,198,700
2026/06/15 1,460 1,497 1,457 1,476 1,638,100
2026/06/12 1,521 1,523 1,431 1,435 3,353,900
2026/06/11 1,554 1,574 1,515 1,534 976,400
2026/06/10 1,546 1,573 1,511 1,549 1,352,800
2026/06/09 1,575 1,583 1,512 1,535 1,350,900
2026/06/08 1,576 1,613 1,542 1,553 1,219,000
2026/06/05 1,585 1,615 1,568 1,603 1,385,400
2026/06/04 1,553 1,576 1,522 1,561 2,241,500
2026/06/03 1,725 1,730 1,652 1,652 2,025,400
2026/06/02 1,805 1,816 1,725 1,762 1,965,300
2026/06/01 1,750 1,849 1,744 1,765 3,050,800
2026/05/29 1,634 1,731 1,616 1,679 2,553,400
2026/05/28 1,556 1,565 1,534 1,554 1,453,400
2026/05/27 1,509 1,585 1,491 1,571 1,528,400
2026/05/26 1,526 1,547 1,511 1,530 1,331,700
2026/05/25 1,481 1,541 1,453 1,528 2,967,400
2026/05/22 1,390 1,473 1,373 1,470 2,250,900
2026/05/21 1,406 1,441 1,401 1,407 2,099,100
2026/05/20 1,459 1,459 1,374 1,390 2,514,000
2026/05/19 1,378 1,412 1,373 1,405 1,346,000
2026/05/18 1,348 1,371 1,318 1,337 1,081,600
2026/05/15 1,296 1,309 1,264 1,308 1,841,500
2026/05/14 1,269 1,282 1,247 1,266 1,162,800
2026/05/13 1,271 1,302 1,261 1,290 907,300
2026/05/12 1,259 1,267 1,226 1,252 1,261,200
2026/05/11 1,340 1,350 1,286 1,289 1,535,000
2026/05/08 1,286 1,332 1,269 1,319 1,965,100
2026/05/07 1,207 1,260 1,207 1,260 1,388,700
2026/05/01 1,227 1,252 1,205 1,250 1,417,800
2026/04/30 1,260 1,278 1,236 1,255 1,354,700
2026/04/28 1,274 1,303 1,270 1,290 1,338,100
2026/04/27 1,278 1,286 1,254 1,261 1,262,800
2026/04/24 1,221 1,280 1,214 1,267 1,868,000
2026/04/23 1,402 1,413 1,283 1,296 3,242,100
2026/04/22 1,368 1,415 1,333 1,404 2,373,500
2026/04/21 1,348 1,364 1,321 1,338 1,020,300
2026/04/20 1,349 1,355 1,316 1,340 1,222,200
2026/04/17 1,306 1,339 1,297 1,336 1,634,000
2026/04/16 1,330 1,377 1,291 1,291 3,381,400
2026/04/15 1,231 1,313 1,228 1,308 2,844,100
2026/04/14 1,254 1,263 1,178 1,220 4,252,000
2026/04/13 1,216 1,242 1,146 1,195 4,972,900
2026/04/10 1,245 1,257 1,217 1,239 2,311,800
2026/04/09 1,301 1,312 1,266 1,275 1,653,200
2026/04/08 1,309 1,322 1,282 1,315 1,672,300
2026/04/07 1,260 1,316 1,243 1,281 1,540,300
2026/04/06 1,220 1,263 1,205 1,258 1,233,500
2026/04/03 1,206 1,221 1,200 1,216 899,500
2026/03/27 1,129 1,146 1,119 1,141 1,617,800
2026/03/26 1,115 1,129 1,087 1,119 2,729,500
2026/03/25 1,113 1,154 1,112 1,136 1,650,800
2026/03/24 1,136 1,152 1,111 1,147 1,525,200
2026/03/23 1,131 1,165 1,111 1,114 1,982,600
2026/03/19 1,116 1,130 1,100 1,112 1,762,100
2026/03/18 1,120 1,144 1,106 1,143 1,662,800
2026/03/17 1,134 1,140 1,104 1,122 1,297,300
2026/03/16 1,133 1,155 1,124 1,136 1,519,200
2026/03/13 1,181 1,197 1,148 1,148 1,379,800
2026/03/12 1,187 1,206 1,162 1,180 2,939,000
2026/03/11 1,199 1,206 1,166 1,168 2,778,200
2026/03/10 1,184 1,226 1,163 1,223 2,777,200
2026/03/09 1,215 1,283 1,196 1,273 4,222,200
2026/03/06 1,208 1,261 1,192 1,240 3,587,900
2026/03/05 1,168 1,197 1,166 1,178 2,883,700
2026/03/04 1,161 1,165 1,117 1,138 2,696,200
2026/03/03 1,178 1,183 1,124 1,136 1,858,900
2026/03/02 1,162 1,185 1,142 1,151 2,198,800
2026/02/27 1,196 1,219 1,153 1,174 4,586,600
2026/02/26 1,088 1,175 1,080 1,166 5,457,700
2026/02/25 1,048 1,094 1,041 1,077 2,565,100
2026/02/24 1,020 1,044 994 1,023 3,791,900
2026/02/20 1,119 1,124 1,083 1,105 2,472,800
2026/02/19 1,135 1,148 1,123 1,146 1,334,400
2026/02/18 1,112 1,140 1,088 1,125 1,718,500
2026/02/17 1,122 1,125 1,087 1,104 1,647,100
2026/02/16 1,082 1,142 1,069 1,142 2,241,500
2026/02/13 1,190 1,198 1,087 1,087 3,411,700
2026/02/12 1,187 1,249 1,187 1,200 2,221,400
2026/02/10 1,238 1,298 1,217 1,277 2,712,900
2026/02/09 1,180 1,199 1,157 1,178 2,029,200
2026/02/06 1,183 1,183 1,119 1,150 3,614,100
2026/02/05 1,231 1,305 1,212 1,243 3,332,000
2026/02/04 1,313 1,315 1,216 1,230 4,423,400
2026/02/03 1,452 1,467 1,420 1,422 1,331,200
2026/02/02 1,486 1,522 1,479 1,482 1,152,700
2026/01/30 1,460 1,505 1,455 1,495 1,269,600
2026/01/29 1,503 1,527 1,454 1,472 2,755,600
2026/01/28 1,590 1,598 1,536 1,541 1,540,000
2026/01/27 1,632 1,642 1,602 1,608 773,200
2026/01/26 1,661 1,668 1,619 1,621 986,200
2026/01/23 1,691 1,696 1,652 1,662 711,800
2026/01/22 1,712 1,719 1,660 1,673 1,114,300
2026/01/21 1,685 1,738 1,684 1,712 919,800
2026/01/20 1,750 1,769 1,689 1,710 1,593,800
2026/01/19 1,878 1,898 1,768 1,776 2,066,000
2026/01/16 1,976 2,007 1,902 1,918 1,603,700
2026/01/15 1,923 1,984 1,855 1,976 4,144,800
2026/01/14 1,780 1,780 1,683 1,683 1,125,900
2026/01/13 1,830 1,830 1,775 1,787 743,000
2026/01/09 1,789 1,808 1,779 1,794 417,700
2026/01/08 1,777 1,793 1,761 1,779 471,900
2026/01/07 1,770 1,778 1,745 1,771 427,600
2026/01/06 1,745 1,779 1,741 1,771 422,600
2026/01/05 1,726 1,759 1,701 1,743 676,600

このページの先頭へ