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
2004/12/30 810 817 805 808 59,800
2004/12/29 812 812 804 805 54,200
2004/12/28 812 812 798 805 88,700
2004/12/27 807 813 797 813 183,600
2004/12/24 797 806 787 797 270,700
2004/12/22 802 809 794 797 273,800
2004/12/21 805 812 803 803 178,500
2004/12/20 814 814 805 812 137,200
2004/12/17 818 819 805 814 143,000
2004/12/16 802 817 802 810 162,000
2004/12/15 810 819 808 809 178,400
2004/12/14 815 819 807 819 303,200
2004/12/13 818 818 801 815 152,700
2004/12/10 802 823 800 819 235,600
2004/12/09 810 815 796 798 119,200
2004/12/08 797 808 797 806 112,400
2004/12/07 818 818 791 794 219,700
2004/12/06 820 826 817 818 183,100
2004/12/03 803 819 803 816 114,900
2004/12/02 830 831 801 810 250,000
2004/12/01 830 837 821 830 259,100
2004/11/30 831 840 821 831 258,700
2004/11/29 816 830 814 821 177,900
2004/11/26 835 835 799 812 521,400
2004/11/25 849 849 830 835 408,100
2004/11/24 845 861 843 847 492,600
2004/11/22 840 860 830 847 419,200
2004/11/19 828 862 817 852 424,100
2004/11/18 794 820 790 810 288,600
2004/11/17 782 790 778 788 119,200
2004/11/16 788 794 779 782 198,100
2004/11/15 774 783 770 783 152,300
2004/11/12 760 777 760 771 267,000
2004/11/11 764 779 760 764 115,400
2004/11/10 780 780 765 768 177,600
2004/11/09 778 786 778 781 130,700
2004/11/08 770 790 770 786 186,900
2004/11/05 771 783 770 780 139,400
2004/11/04 752 770 752 765 171,700
2004/11/02 732 747 732 746 93,700
2004/11/01 736 740 730 732 94,900
2004/10/29 739 740 729 740 114,800
2004/10/28 730 742 730 740 105,900
2004/10/27 732 737 727 727 108,800
2004/10/26 725 740 725 731 101,900
2004/10/25 720 735 720 726 112,900
2004/10/22 732 750 722 750 116,000
2004/10/21 740 746 732 732 72,100
2004/10/20 752 752 736 744 112,200
2004/10/19 742 754 742 752 127,600
2004/10/18 743 749 740 740 88,000
2004/10/15 748 755 736 742 103,100
2004/10/14 754 761 747 747 73,700
2004/10/13 759 762 752 754 112,400
2004/10/12 767 767 760 760 84,100
2004/10/08 772 772 763 767 114,300
2004/10/07 769 782 766 772 86,000
2004/10/06 780 793 777 782 62,800
2004/10/05 790 799 785 790 117,800
2004/10/04 779 788 769 786 86,000
2004/10/01 760 778 748 767 112,900
2004/09/30 753 758 743 746 67,800
2004/09/29 749 760 737 743 81,900
2004/09/28 749 754 734 748 54,000
2004/09/27 752 753 741 749 48,800
2004/09/24 757 760 743 754 62,800
2004/09/22 747 755 747 755 41,700
2004/09/21 745 757 745 747 56,200
2004/09/17 737 752 731 743 54,100
2004/09/16 742 750 733 739 62,000
2004/09/15 752 758 750 750 61,000
2004/09/14 757 760 750 754 55,800
2004/09/13 768 773 754 760 116,800
2004/09/10 786 790 772 778 108,600
2004/09/09 779 787 777 778 65,000
2004/09/08 785 797 785 787 180,700
2004/09/07 789 789 775 775 46,700
2004/09/06 783 791 779 790 81,800
2004/09/03 780 780 773 777 50,300
2004/09/02 779 782 770 779 99,100
2004/09/01 762 783 762 779 166,300
2004/08/31 754 765 751 761 100,900
2004/08/30 749 760 747 760 79,800
2004/08/27 748 750 737 748 57,800
2004/08/26 740 753 740 747 34,800
2004/08/25 740 747 733 736 49,500
2004/08/24 748 750 731 735 45,800
2004/08/23 735 748 735 741 50,100
2004/08/20 734 734 721 732 57,700
2004/08/19 735 735 720 734 52,300
2004/08/18 708 720 708 720 65,500
2004/08/17 706 713 705 707 35,200
2004/08/16 724 725 700 707 66,800
2004/08/13 727 728 713 721 61,400
2004/08/12 726 733 720 728 49,100
2004/08/11 738 738 716 730 87,700
2004/08/10 711 728 710 718 91,300
2004/08/09 710 717 710 714 66,900
2004/08/06 725 725 711 717 55,400
2004/08/05 728 730 717 725 34,500
2004/08/04 729 729 710 728 81,400
2004/08/03 726 730 715 721 96,300
2004/08/02 732 747 720 728 51,600
2004/07/30 745 746 727 733 76,600
2004/07/29 745 745 718 728 124,500
2004/07/28 739 750 737 744 82,400
2004/07/27 750 756 710 713 154,500
2004/07/26 755 770 749 749 86,300
2004/07/23 781 792 770 770 128,400
2004/07/22 776 808 767 801 225,300
2004/07/21 786 796 751 760 146,300
2004/07/20 817 818 786 796 244,000
2004/07/16 791 833 782 817 427,600
2004/07/15 797 797 772 789 287,100
2004/07/14 770 795 760 787 248,200
2004/07/13 774 774 753 760 97,400
2004/07/12 752 773 749 773 209,700
2004/07/09 725 739 709 737 112,800
2004/07/08 722 730 707 707 97,400
2004/07/07 722 745 706 727 139,100
2004/07/06 712 720 702 704 90,100
2004/07/05 725 735 718 722 63,700
2004/07/02 737 744 725 738 76,700
2004/07/01 749 750 740 742 67,600
2004/06/30 745 749 735 748 62,000
2004/06/29 730 746 730 743 43,600
2004/06/28 728 748 726 745 51,100
2004/06/25 735 737 722 728 94,700
2004/06/24 735 743 735 736 46,800
2004/06/23 746 748 738 741 52,900
2004/06/22 743 747 743 746 41,300
2004/06/21 742 758 741 746 72,600
2004/06/18 741 747 740 742 60,900
2004/06/17 755 759 745 751 110,100
2004/06/16 746 760 743 748 102,500
2004/06/15 740 750 740 741 38,900
2004/06/14 748 755 741 741 95,500
2004/06/11 750 750 741 741 154,900
2004/06/10 731 748 725 741 85,800
2004/06/09 738 743 732 739 69,200
2004/06/08 747 748 725 728 88,300
2004/06/07 735 740 722 737 183,000
2004/06/04 723 733 711 715 188,800
2004/06/03 706 733 697 703 298,900
2004/06/02 698 699 676 686 408,600
2004/06/01 702 714 700 708 112,200
2004/05/31 716 720 700 716 84,900
2004/05/28 729 733 716 725 110,700
2004/05/27 733 738 721 727 73,500
2004/05/26 725 729 706 726 172,000
2004/05/25 730 738 703 705 157,600
2004/05/24 715 735 707 724 212,000
2004/05/21 685 698 680 695 119,700
2004/05/20 685 696 675 685 119,100
2004/05/19 665 685 658 685 170,500
2004/05/18 653 656 650 650 72,100
2004/05/17 658 664 652 653 312,000
2004/05/14 656 668 652 656 262,500
2004/05/13 666 675 656 656 310,400
2004/05/12 660 671 636 652 389,800
2004/05/11 660 670 660 661 202,400
2004/05/10 690 690 660 660 184,200
2004/05/07 675 685 647 665 658,400
2004/05/06 730 740 711 711 226,600
2004/04/30 755 760 737 741 323,400
2004/04/28 775 781 770 777 169,200
2004/04/27 780 780 768 775 140,500
2004/04/26 759 770 759 763 166,700
2004/04/23 778 778 757 758 156,500
2004/04/22 784 790 774 778 146,400
2004/04/21 795 795 781 784 95,900
2004/04/20 774 800 767 796 126,200
2004/04/19 776 781 758 774 203,900
2004/04/16 785 793 775 775 199,200
2004/04/15 815 815 781 784 219,100
2004/04/14 820 826 811 814 212,400
2004/04/13 856 864 810 820 247,800
2004/04/12 863 882 854 855 84,500
2004/04/09 880 880 852 867 59,900
2004/04/08 867 885 862 879 76,600
2004/04/07 860 877 854 877 80,700
2004/04/06 890 890 860 862 93,600
2004/04/05 890 915 884 890 140,700
2004/04/02 860 881 853 881 115,500
2004/04/01 849 854 841 850 82,700
2004/03/31 839 844 836 843 36,600
2004/03/30 840 846 830 838 117,600
2004/03/29 829 837 822 835 47,500
2004/03/26 821 840 821 830 42,500
2004/03/25 845 853 833 841 87,500
2004/03/24 840 840 827 831 100,300
2004/03/23 823 837 820 837 64,700
2004/03/22 827 827 820 823 62,600
2004/03/19 828 832 826 827 41,800
2004/03/18 840 840 829 832 55,600
2004/03/17 814 837 814 835 43,500
2004/03/16 810 825 810 824 62,100
2004/03/15 823 826 815 818 70,400
2004/03/12 818 831 818 824 115,000
2004/03/11 851 858 837 837 134,700
2004/03/10 850 880 850 863 55,700
2004/03/09 862 870 836 866 61,800
2004/03/08 830 864 830 857 100,400
2004/03/05 860 861 845 853 57,900
2004/03/04 875 875 859 869 73,900
2004/03/03 880 885 865 876 117,200
2004/03/02 856 859 846 850 92,900
2004/03/01 816 859 815 836 148,800
2004/02/27 832 840 799 810 123,900
2004/02/26 768 823 767 822 453,900
2004/02/25 750 761 735 748 344,400
2004/02/24 756 765 744 750 347,500
2004/02/23 753 770 753 758 195,600
2004/02/20 780 783 770 773 166,700
2004/02/19 800 803 785 785 238,700
2004/02/18 806 812 795 799 206,700
2004/02/17 808 810 801 806 157,000
2004/02/16 820 820 807 810 62,800
2004/02/13 845 845 823 824 132,200
2004/02/12 886 886 853 853 61,200
2004/02/10 880 894 879 885 112,400
2004/02/09 885 895 873 880 77,600
2004/02/06 870 895 854 894 91,900
2004/02/05 851 860 840 846 63,300
2004/02/04 896 896 860 861 54,600
2004/02/03 875 886 865 881 65,100
2004/02/02 860 874 860 874 56,500
2004/01/30 851 875 850 860 42,500
2004/01/29 870 885 850 852 114,700
2004/01/28 862 878 850 858 74,500
2004/01/27 920 925 888 888 75,100
2004/01/26 979 979 901 920 87,300
2004/01/23 954 980 954 962 120,200
2004/01/22 952 961 939 954 111,500
2004/01/21 933 940 931 932 88,100
2004/01/20 930 940 927 931 115,800
2004/01/19 910 933 910 920 146,500
2004/01/16 875 941 865 909 138,900
2004/01/15 862 866 845 865 96,900
2004/01/14 815 875 815 861 178,400
2004/01/13 830 840 811 815 67,800
2004/01/09 807 825 807 810 54,100
2004/01/08 804 815 791 800 98,200
2004/01/07 755 810 750 798 221,800
2004/01/06 727 739 727 735 64,400
2004/01/05 740 740 719 726 53,100

このページの先頭へ