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

サニックスホールディングス(4651)の株価時系列情報

サニックスホールディングス(4651)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
1998/12/30 2,630 2,750 2,630 2,750 300
1998/12/29 2,660 2,750 2,640 2,750 31,500
1998/12/28 2,640 2,665 2,640 2,660 24,500
1998/12/25 2,625 2,635 2,625 2,635 4,100
1998/12/24 2,610 2,650 2,610 2,610 6,100
1998/12/22 2,600 2,630 2,600 2,600 4,800
1998/12/21 2,560 2,600 2,560 2,600 14,100
1998/12/18 2,750 2,750 2,560 2,560 6,000
1998/12/17 2,700 2,700 2,700 2,700 600
1998/12/16 2,610 2,610 2,610 2,610 400
1998/12/15 2,600 2,600 2,600 2,600 6,300
1998/12/14 2,790 2,790 2,600 2,600 1,000
1998/12/11 2,790 2,790 2,790 2,790 13,500
1998/12/10 2,690 2,800 2,690 2,790 17,400
1998/12/09 2,500 2,680 2,500 2,680 11,500
1998/12/08 2,500 2,500 2,500 2,500 2,500
1998/12/07 2,790 2,790 2,700 2,700 3,000
1998/12/04 2,710 2,710 2,710 2,710 500
1998/12/03 2,830 2,830 2,830 2,830 200
1998/12/02 2,800 2,840 2,800 2,830 5,900
1998/12/01 2,800 2,800 2,790 2,800 18,800
1998/11/30 2,705 2,800 2,705 2,800 2,100
1998/11/27 2,710 2,790 2,700 2,790 8,200
1998/11/26 2,700 2,750 2,700 2,710 500
1998/11/25 2,700 2,750 2,700 2,705 5,600
1998/11/24 2,800 2,800 2,700 2,700 6,400
1998/11/20 2,490 2,550 2,485 2,540 27,400
1998/11/19 2,370 2,490 2,330 2,490 1,000
1998/11/18 2,350 2,350 2,310 2,330 1,100
1998/11/17 2,300 2,300 2,270 2,300 1,700
1998/11/16 2,300 2,300 2,220 2,220 1,400
1998/11/13 2,160 2,200 2,120 2,180 5,900
1998/11/12 2,300 2,300 2,270 2,280 8,300
1998/11/11 2,335 2,335 2,260 2,260 3,400
1998/11/10 2,430 2,430 2,330 2,330 7,400
1998/11/09 2,450 2,450 2,440 2,450 26,600
1998/11/06 2,450 2,450 2,435 2,440 3,300
1998/11/05 2,430 2,430 2,430 2,430 300
1998/11/04 2,400 2,580 2,280 2,280 5,700
1998/11/02 2,300 2,300 2,300 2,300 1,000
1998/10/30 2,260 2,300 2,250 2,300 2,500
1998/10/29 2,310 2,360 2,300 2,300 23,600
1998/10/28 2,395 2,395 2,350 2,350 6,400
1998/10/27 2,375 2,395 2,375 2,395 400
1998/10/26 2,355 2,355 2,355 2,355 1,200
1998/10/23 2,360 2,360 2,355 2,355 5,100
1998/10/22 2,355 2,355 2,355 2,355 2,600
1998/10/21 2,175 2,250 2,175 2,250 4,500
1998/10/20 2,150 2,150 2,150 2,150 13,100
1998/10/19 2,150 2,150 2,150 2,150 1,500
1998/10/16 2,200 2,200 2,190 2,190 3,100
1998/10/15 2,145 2,145 2,005 2,110 6,200
1998/10/14 2,205 2,230 2,105 2,105 2,600
1998/10/13 2,100 2,200 2,100 2,200 5,200
1998/10/12 2,530 2,530 2,490 2,500 5,400
1998/10/09 2,400 2,450 2,400 2,450 3,300
1998/10/08 2,400 2,400 2,200 2,400 3,000
1998/10/07 2,200 2,260 2,100 2,150 3,800
1998/10/06 2,100 2,350 2,100 2,200 2,900
1998/10/05 2,240 2,240 2,240 2,240 200
1998/10/02 2,120 2,360 2,120 2,360 1,600
1998/09/30 2,470 2,600 2,470 2,600 4,200
1998/09/29 2,470 2,470 2,470 2,470 100
1998/09/25 2,470 2,470 2,470 2,470 100
1998/09/24 2,600 2,600 2,480 2,480 2,700
1998/09/22 2,550 2,600 2,460 2,470 4,100
1998/09/21 2,690 2,690 2,650 2,650 13,700
1998/09/18 2,720 2,720 2,680 2,690 5,000
1998/09/17 2,695 2,700 2,670 2,695 10,500
1998/09/16 2,590 2,615 2,590 2,615 4,400
1998/09/14 2,555 2,555 2,550 2,550 300
1998/09/11 2,560 2,560 2,550 2,550 3,100
1998/09/10 2,550 2,580 2,550 2,560 18,500
1998/09/09 2,560 2,580 2,555 2,555 7,100
1998/09/08 2,600 2,600 2,510 2,560 1,600
1998/09/07 2,505 2,600 2,505 2,600 3,200
1998/09/04 2,625 2,640 2,620 2,625 13,300
1998/09/03 2,650 2,650 2,625 2,630 21,800
1998/09/02 2,620 2,660 2,620 2,635 30,000
1998/09/01 2,740 2,740 2,615 2,615 7,600
1998/08/31 2,710 2,715 2,700 2,700 5,900
1998/08/28 2,620 2,850 2,620 2,850 5,700
1998/08/27 2,970 2,970 2,900 2,900 2,600
1998/08/26 3,100 3,100 3,010 3,010 1,600
1998/08/25 3,100 3,100 3,100 3,100 20,100
1998/08/24 3,120 3,120 3,100 3,100 11,900
1998/08/21 3,150 3,150 3,130 3,150 29,600
1998/08/20 3,130 3,170 3,130 3,150 23,900
1998/08/19 3,110 3,150 3,100 3,110 2,300
1998/08/18 3,130 3,130 3,100 3,100 12,800
1998/08/17 3,190 3,230 3,120 3,120 3,900
1998/08/14 3,150 3,160 3,150 3,150 4,500
1998/08/13 3,100 3,200 3,100 3,150 1,500
1998/08/12 3,260 3,260 3,050 3,050 7,600
1998/08/11 3,200 3,280 3,180 3,260 38,000
1998/08/10 3,160 3,180 3,140 3,180 7,100
1998/08/07 3,120 3,180 3,120 3,130 15,800
1998/08/06 3,070 3,140 3,060 3,110 25,700
1998/08/05 3,050 3,070 3,050 3,060 12,700
1998/08/04 3,050 3,050 3,000 3,050 5,200
1998/08/03 3,030 3,040 3,000 3,040 9,200
1998/07/31 2,950 3,050 2,910 3,050 4,900
1998/07/30 2,950 2,980 2,900 2,980 6,900
1998/07/29 2,910 2,910 2,900 2,900 19,700
1998/07/28 2,900 2,950 2,900 2,950 21,400
1998/07/27 2,950 2,950 2,900 2,900 5,600
1998/07/24 2,900 2,950 2,900 2,950 7,800
1998/07/23 2,900 2,900 2,900 2,900 1,500
1998/07/21 2,850 2,900 2,850 2,860 18,700
1998/07/17 2,960 2,960 2,850 2,850 11,000
1998/07/16 2,880 2,880 2,880 2,880 800
1998/07/15 2,950 2,950 2,900 2,900 3,000
1998/07/14 2,920 2,950 2,890 2,950 2,200
1998/07/13 2,965 2,965 2,920 2,920 24,500
1998/07/10 2,995 2,995 2,950 2,950 1,500
1998/07/09 3,040 3,040 2,920 3,000 11,100
1998/07/08 3,100 3,100 3,050 3,060 20,500
1998/07/07 2,920 3,100 2,920 3,100 18,600
1998/07/06 2,930 3,000 2,880 3,000 900
1998/07/03 3,050 3,050 2,890 3,000 1,700
1998/07/02 3,000 3,100 2,950 3,100 7,300
1998/07/01 2,900 3,040 2,900 3,040 9,500
1998/06/30 2,880 2,950 2,880 2,950 4,600
1998/06/29 2,880 2,880 2,850 2,850 2,000
1998/06/26 2,880 2,880 2,850 2,850 1,400
1998/06/25 2,890 2,900 2,880 2,880 3,700
1998/06/24 2,880 2,880 2,880 2,880 600
1998/06/23 2,880 2,880 2,875 2,875 700
1998/06/22 2,880 2,930 2,880 2,930 28,600
1998/06/19 2,900 2,900 2,880 2,880 3,600
1998/06/18 2,900 2,900 2,900 2,900 1,200
1998/06/17 2,900 2,900 2,900 2,900 2,200
1998/06/16 2,910 2,910 2,890 2,890 5,600
1998/06/15 2,945 2,950 2,900 2,900 1,800
1998/06/12 2,880 2,950 2,880 2,950 13,700
1998/06/11 2,900 2,900 2,880 2,900 3,600
1998/06/10 2,850 2,880 2,850 2,880 1,200
1998/06/09 2,900 2,900 2,880 2,900 1,400
1998/06/08 2,840 2,840 2,840 2,840 6,600
1998/06/05 2,920 2,950 2,880 2,880 4,300
1998/06/04 2,900 2,920 2,890 2,920 13,900
1998/06/03 2,825 2,880 2,825 2,880 4,500
1998/06/02 2,800 2,850 2,780 2,825 6,100
1998/06/01 2,780 2,780 2,770 2,770 4,600
1998/05/29 2,740 2,750 2,735 2,750 16,000
1998/05/28 2,750 2,750 2,750 2,750 10,800
1998/05/27 2,760 2,760 2,760 2,760 3,200
1998/05/26 2,760 2,770 2,750 2,760 5,500
1998/05/25 2,760 2,800 2,750 2,750 9,400
1998/05/22 2,700 2,740 2,690 2,720 13,100
1998/05/21 2,650 2,700 2,620 2,700 3,600
1998/05/20 2,600 2,620 2,590 2,620 16,500
1998/05/19 2,620 2,620 2,620 2,620 700
1998/05/18 2,600 2,600 2,600 2,600 100
1998/05/15 2,630 2,640 2,600 2,600 2,800
1998/05/14 2,700 2,700 2,610 2,610 2,600
1998/05/13 2,600 2,700 2,600 2,700 2,400
1998/05/11 2,610 2,610 2,610 2,610 400
1998/05/08 2,620 2,770 2,610 2,630 2,000
1998/05/07 2,700 2,700 2,630 2,700 500
1998/05/06 2,840 2,840 2,700 2,700 900
1998/05/01 2,700 2,705 2,650 2,705 1,200
1998/04/30 2,645 2,700 2,645 2,700 1,500
1998/04/27 2,640 2,645 2,630 2,630 1,300
1998/04/24 2,705 2,750 2,680 2,680 5,000
1998/04/23 2,780 2,800 2,750 2,750 11,500
1998/04/21 2,770 2,770 2,770 2,770 4,100
1998/04/20 2,660 2,700 2,660 2,690 14,600
1998/04/17 2,940 2,940 2,890 2,900 10,200
1998/04/16 2,960 2,960 2,925 2,930 8,400
1998/04/15 2,920 2,940 2,905 2,940 5,500
1998/04/14 2,840 2,940 2,830 2,900 23,500
1998/04/13 2,800 2,850 2,770 2,850 13,100
1998/04/10 2,740 2,750 2,720 2,750 13,000
1998/04/09 2,580 2,750 2,550 2,700 15,600
1998/04/08 2,580 2,580 2,520 2,550 16,100
1998/04/07 2,550 2,580 2,510 2,580 2,700
1998/04/06 2,510 2,550 2,510 2,550 1,400
1998/04/03 2,500 2,500 2,500 2,500 200
1998/04/02 2,590 2,590 2,500 2,500 6,400
1998/04/01 2,610 2,610 2,560 2,590 13,400
1998/03/31 2,560 2,590 2,560 2,590 2,000
1998/03/30 2,570 2,600 2,570 2,600 1,900
1998/03/27 2,640 2,640 2,600 2,600 2,500
1998/03/26 2,560 2,610 2,560 2,600 1,700
1998/03/25 2,700 2,700 2,700 2,700 700
1998/03/24 2,680 2,700 2,680 2,700 7,700
1998/03/23 2,700 2,700 2,680 2,680 11,600
1998/03/20 2,630 2,640 2,630 2,630 20,200
1998/03/19 2,750 2,750 2,710 2,750 3,000
1998/03/18 2,750 2,750 2,750 2,750 300
1998/03/17 2,670 2,700 2,670 2,700 8,000
1998/03/16 2,700 2,700 2,700 2,700 7,300
1998/03/13 2,790 2,790 2,690 2,750 15,200
1998/03/12 2,800 2,820 2,760 2,760 10,000
1998/03/11 2,780 2,800 2,770 2,800 17,400
1998/03/10 2,780 2,800 2,740 2,770 18,600
1998/03/09 2,650 2,750 2,650 2,750 7,300
1998/03/06 2,600 2,650 2,600 2,650 10,800
1998/03/05 2,800 2,800 2,690 2,690 8,800
1998/03/04 2,800 2,830 2,750 2,800 9,500
1998/03/03 2,690 2,800 2,690 2,800 10,200
1998/03/02 2,610 2,680 2,610 2,680 3,400
1998/02/27 2,600 2,680 2,600 2,610 6,800
1998/02/26 2,610 2,610 2,600 2,600 10,100
1998/02/25 2,680 2,680 2,600 2,600 7,400
1998/02/24 2,800 2,800 2,680 2,680 5,800
1998/02/23 2,800 2,800 2,800 2,800 1,400
1998/02/20 2,750 2,750 2,650 2,690 19,000
1998/02/19 2,750 2,750 2,750 2,750 3,000
1998/02/18 2,700 2,700 2,680 2,700 3,100
1998/02/17 2,700 2,700 2,670 2,680 1,000
1998/02/16 2,670 2,680 2,660 2,680 3,400
1998/02/13 2,680 2,680 2,670 2,670 5,600
1998/02/12 2,750 2,750 2,680 2,680 8,200
1998/02/10 2,800 2,800 2,740 2,740 6,600
1998/02/09 2,900 2,920 2,800 2,850 7,600
1998/02/06 2,860 2,900 2,860 2,900 1,500
1998/02/05 2,990 2,990 2,850 2,850 6,300
1998/02/04 2,890 3,000 2,890 2,960 10,200
1998/02/03 2,820 2,900 2,800 2,900 6,200
1998/02/02 2,900 2,900 2,900 2,900 1,100
1998/01/30 2,800 2,900 2,800 2,900 6,100
1998/01/29 2,810 2,810 2,740 2,800 9,300
1998/01/28 2,780 2,800 2,730 2,800 9,400
1998/01/27 2,780 2,780 2,780 2,780 4,500
1998/01/26 2,780 2,780 2,780 2,780 1,200
1998/01/23 2,790 2,790 2,770 2,770 6,100
1998/01/22 2,790 2,800 2,790 2,790 2,600
1998/01/21 2,850 2,850 2,670 2,790 2,200
1998/01/20 2,610 2,850 2,610 2,850 13,400
1998/01/19 2,610 2,680 2,600 2,610 3,100
1998/01/16 2,600 2,640 2,600 2,610 11,800
1998/01/14 2,520 2,590 2,500 2,590 5,200
1998/01/13 2,850 2,850 2,800 2,800 6,500
1998/01/12 2,730 2,920 2,720 2,920 9,700
1998/01/09 2,700 2,720 2,690 2,720 13,600
1998/01/08 2,590 2,700 2,580 2,700 12,000
1998/01/07 2,500 2,600 2,500 2,600 12,000
1998/01/06 2,320 2,360 2,320 2,360 1,600
1998/01/05 2,200 2,250 2,200 2,250 1,700

このページの先頭へ