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
2005/12/30 700 700 691 693 54,400
2005/12/29 690 699 690 697 128,300
2005/12/28 689 693 682 691 141,800
2005/12/27 698 699 692 692 115,800
2005/12/26 705 705 697 698 163,800
2005/12/22 697 705 697 703 266,900
2005/12/21 707 709 700 702 225,300
2005/12/20 701 708 701 707 115,900
2005/12/19 709 709 701 703 125,100
2005/12/16 710 717 708 710 121,900
2005/12/15 710 717 708 711 154,800
2005/12/14 716 719 710 711 114,500
2005/12/13 720 720 715 719 97,100
2005/12/12 719 723 715 718 116,500
2005/12/09 720 720 714 715 135,300
2005/12/08 716 720 712 717 114,100
2005/12/07 723 724 715 717 100,600
2005/12/06 724 727 720 722 124,200
2005/12/05 725 728 721 724 159,700
2005/12/02 730 734 721 732 138,200
2005/12/01 746 747 728 739 254,300
2005/11/30 718 741 716 741 333,500
2005/11/29 703 712 703 712 127,300
2005/11/28 702 705 701 702 71,400
2005/11/25 701 705 700 702 151,600
2005/11/24 711 711 702 702 147,200
2005/11/22 710 712 707 709 118,100
2005/11/21 714 715 710 710 120,600
2005/11/18 715 718 712 714 79,300
2005/11/17 715 721 712 713 177,400
2005/11/16 728 728 721 721 132,700
2005/11/15 729 733 727 728 139,900
2005/11/14 729 736 728 728 102,600
2005/11/11 730 731 725 726 64,900
2005/11/10 721 729 721 725 83,800
2005/11/09 738 738 721 722 135,900
2005/11/08 740 740 710 729 181,900
2005/11/07 740 742 734 736 106,700
2005/11/04 740 746 739 740 190,200
2005/11/02 745 747 739 739 128,000
2005/11/01 745 746 742 743 119,800
2005/10/31 735 755 732 748 292,200
2005/10/28 753 757 746 748 109,200
2005/10/27 749 764 740 752 486,300
2005/10/26 727 745 721 741 169,000
2005/10/25 730 730 719 720 117,000
2005/10/24 720 723 717 719 61,800
2005/10/21 715 725 713 721 68,400
2005/10/20 727 728 714 716 66,000
2005/10/19 720 725 717 723 151,700
2005/10/18 710 722 708 716 168,100
2005/10/17 715 721 703 705 183,400
2005/10/14 728 728 712 715 157,900
2005/10/13 704 722 704 718 328,600
2005/10/12 732 735 702 703 472,500
2005/10/11 739 740 732 736 205,400
2005/10/07 745 746 741 742 95,200
2005/10/06 746 750 742 742 151,400
2005/10/05 757 758 745 748 134,900
2005/10/04 746 760 744 755 206,300
2005/10/03 736 744 736 742 111,300
2005/09/30 745 745 735 735 172,500
2005/09/29 743 748 742 745 113,400
2005/09/28 749 755 741 744 185,800
2005/09/27 759 760 750 750 84,700
2005/09/26 746 755 746 755 82,000
2005/09/22 745 757 741 746 157,500
2005/09/21 772 773 746 749 368,600
2005/09/20 777 783 773 773 180,200
2005/09/16 772 777 772 777 116,200
2005/09/15 785 785 771 771 278,400
2005/09/14 758 777 758 775 370,400
2005/09/13 745 758 745 755 244,000
2005/09/12 747 748 740 743 202,500
2005/09/09 735 748 735 737 319,200
2005/09/08 761 765 730 740 514,000
2005/09/07 776 776 765 767 329,800
2005/09/06 796 798 776 784 304,400
2005/09/05 764 795 762 795 233,600
2005/09/02 772 775 764 767 241,200
2005/09/01 781 786 774 775 242,800
2005/08/31 800 801 783 787 299,800
2005/08/30 801 807 801 801 139,400
2005/08/29 820 820 801 801 186,700
2005/08/26 832 832 816 817 155,000
2005/08/25 810 825 810 820 274,600
2005/08/24 831 831 819 819 230,900
2005/08/23 831 835 825 826 145,100
2005/08/22 844 844 831 832 111,800
2005/08/19 844 846 826 834 204,300
2005/08/18 831 850 830 843 172,600
2005/08/17 821 833 821 831 196,200
2005/08/16 845 845 820 831 239,000
2005/08/15 854 869 832 835 318,900
2005/08/12 871 875 848 849 417,000
2005/08/11 908 912 862 870 696,200
2005/08/10 955 962 912 918 566,900
2005/08/09 971 997 970 992 169,600
2005/08/08 933 980 933 980 187,800
2005/08/05 955 955 941 943 82,300
2005/08/04 965 968 955 955 56,900
2005/08/03 977 977 960 966 58,600
2005/08/02 983 983 969 970 73,400
2005/08/01 978 982 974 975 44,500
2005/07/29 982 990 974 975 43,400
2005/07/28 995 998 974 981 97,100
2005/07/27 980 1,000 977 992 137,200
2005/07/26 966 980 960 976 57,200
2005/07/25 961 972 960 963 84,800
2005/07/22 970 970 953 957 66,800
2005/07/21 979 983 965 967 84,400
2005/07/20 974 980 950 964 171,300
2005/07/19 980 985 972 973 61,700
2005/07/15 1,000 1,015 975 984 203,700
2005/07/14 969 998 969 992 157,200
2005/07/13 969 977 964 970 96,500
2005/07/12 974 976 933 950 361,800
2005/07/11 988 998 979 979 106,900
2005/07/08 991 994 986 987 154,700
2005/07/07 1,000 1,011 991 1,002 146,400
2005/07/06 1,020 1,029 1,005 1,018 181,500
2005/07/05 1,031 1,043 1,031 1,038 125,400
2005/07/04 1,041 1,045 1,031 1,038 179,900
2005/07/01 1,058 1,058 1,042 1,047 154,700
2005/06/30 1,090 1,120 1,045 1,048 317,100
2005/06/29 1,045 1,060 1,040 1,060 143,100
2005/06/28 1,029 1,046 1,025 1,043 85,800
2005/06/27 1,036 1,045 1,015 1,023 77,400
2005/06/24 1,033 1,045 1,033 1,036 111,200
2005/06/23 1,055 1,058 1,040 1,047 85,200
2005/06/22 1,040 1,058 1,032 1,054 168,400
2005/06/21 1,045 1,058 1,040 1,050 216,100
2005/06/20 1,043 1,047 1,036 1,043 165,100
2005/06/17 1,026 1,045 1,026 1,043 234,000
2005/06/16 1,051 1,059 1,021 1,026 220,400
2005/06/15 1,014 1,042 1,013 1,040 295,100
2005/06/14 990 1,004 990 997 117,200
2005/06/13 985 995 973 986 289,300
2005/06/10 1,027 1,029 1,000 1,004 296,600
2005/06/09 1,068 1,068 1,027 1,035 208,000
2005/06/08 1,017 1,075 1,017 1,065 345,700
2005/06/07 1,060 1,075 1,043 1,057 286,700
2005/06/06 1,082 1,082 1,056 1,056 189,900
2005/06/03 1,068 1,099 1,064 1,079 233,600
2005/06/02 1,117 1,117 1,080 1,080 184,500
2005/06/01 1,110 1,127 1,102 1,112 190,600
2005/05/31 1,100 1,124 1,090 1,121 229,700
2005/05/30 1,088 1,114 1,080 1,110 535,800
2005/05/27 1,067 1,080 1,040 1,060 258,400
2005/05/26 1,046 1,068 1,032 1,067 314,600
2005/05/25 1,067 1,109 1,052 1,058 533,900
2005/05/24 1,197 1,197 1,124 1,127 722,100
2005/05/23 1,152 1,249 1,100 1,198 2,831,200
2005/05/20 1,240 1,240 1,240 1,240 386,200
2005/05/19 1,040 1,040 1,040 1,040 121,500
2005/05/18 922 940 915 940 142,100
2005/05/17 947 949 901 915 271,200
2005/05/16 951 956 946 949 155,600
2005/05/13 944 958 944 954 342,100
2005/05/12 976 1,026 946 963 991,100
2005/05/11 890 966 883 966 674,300
2005/05/10 860 878 853 866 205,600
2005/05/09 856 878 851 868 456,900
2005/05/06 818 879 818 866 1,013,800
2005/05/02 767 817 767 816 325,200
2005/04/28 737 770 727 762 260,600
2005/04/27 749 749 726 727 167,100
2005/04/26 768 768 740 748 249,000
2005/04/25 765 779 757 769 70,900
2005/04/22 760 764 750 760 51,200
2005/04/21 755 760 736 748 120,700
2005/04/20 768 777 760 765 89,000
2005/04/19 780 780 763 768 54,200
2005/04/18 763 773 750 765 177,300
2005/04/15 771 777 765 765 125,000
2005/04/14 783 790 770 772 229,900
2005/04/13 789 792 783 790 103,100
2005/04/12 790 795 782 793 158,900
2005/04/11 807 808 790 797 208,500
2005/04/08 767 815 766 811 1,318,000
2005/04/07 738 790 728 780 1,086,000
2005/04/06 711 720 709 718 63,200
2005/04/05 710 720 707 709 109,600
2005/04/04 714 717 710 710 35,200
2005/04/01 725 726 714 720 27,300
2005/03/31 715 724 714 724 46,400
2005/03/30 718 728 711 722 44,300
2005/03/29 734 734 713 718 43,500
2005/03/28 735 736 724 726 19,600
2005/03/25 735 745 726 745 38,100
2005/03/24 755 755 732 736 53,600
2005/03/23 753 755 741 755 86,700
2005/03/22 745 756 744 753 131,100
2005/03/18 735 748 734 744 89,500
2005/03/17 735 735 720 729 83,900
2005/03/16 738 739 732 734 66,000
2005/03/15 744 747 737 737 62,500
2005/03/14 741 749 740 742 66,400
2005/03/11 733 742 732 737 144,700
2005/03/10 731 737 726 731 99,700
2005/03/09 722 728 720 726 120,000
2005/03/08 716 721 713 720 76,000
2005/03/07 715 718 710 713 37,700
2005/03/04 709 713 707 707 96,900
2005/03/03 716 722 708 709 77,700
2005/03/02 723 727 716 716 79,000
2005/03/01 720 722 716 722 91,300
2005/02/28 715 720 714 716 52,600
2005/02/25 713 719 709 714 77,600
2005/02/24 700 708 700 706 77,400
2005/02/23 701 702 694 696 71,400
2005/02/22 708 708 700 700 66,700
2005/02/21 695 705 692 700 101,900
2005/02/18 701 706 691 695 132,000
2005/02/17 710 710 702 703 107,900
2005/02/16 722 722 703 703 181,600
2005/02/15 710 750 710 711 170,100
2005/02/14 725 725 710 719 138,100
2005/02/10 712 723 708 715 169,100
2005/02/09 726 727 705 710 277,800
2005/02/08 735 747 725 726 126,600
2005/02/07 726 734 726 730 106,200
2005/02/04 734 738 725 726 96,600
2005/02/03 750 754 733 738 84,500
2005/02/02 748 757 743 747 90,500
2005/02/01 753 761 746 747 101,400
2005/01/31 753 766 751 754 156,300
2005/01/28 756 759 751 752 81,200
2005/01/27 763 763 760 760 24,500
2005/01/26 760 764 758 763 37,600
2005/01/25 768 768 758 764 53,300
2005/01/24 767 769 763 768 43,300
2005/01/21 774 775 764 769 43,900
2005/01/20 784 789 777 777 58,100
2005/01/19 781 789 780 784 37,700
2005/01/18 790 791 781 782 34,600
2005/01/17 773 790 773 789 36,100
2005/01/14 796 796 780 783 56,100
2005/01/13 800 800 786 786 83,100
2005/01/12 780 795 776 792 111,200
2005/01/11 787 787 768 770 112,300
2005/01/07 774 789 774 780 105,000
2005/01/06 797 798 773 774 169,600
2005/01/05 797 805 797 800 122,200
2005/01/04 800 808 795 804 54,900

このページの先頭へ