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(4651)の株価時系列情報

サニックス(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
2010/12/30 177 198 175 195 2,770,300
2010/12/29 175 179 175 176 179,900
2010/12/28 174 176 171 176 187,800
2010/12/27 179 181 172 173 492,500
2010/12/24 182 182 177 178 329,400
2010/12/22 177 181 177 179 493,400
2010/12/21 177 179 174 176 345,800
2010/12/20 173 178 172 178 551,400
2010/12/17 175 175 169 172 307,100
2010/12/16 170 175 168 175 322,800
2010/12/15 172 172 168 169 211,900
2010/12/14 167 172 165 170 584,100
2010/12/13 162 166 162 166 241,900
2010/12/10 164 164 160 163 202,200
2010/12/09 166 166 163 163 88,400
2010/12/08 167 167 165 166 107,700
2010/12/07 164 166 162 166 123,200
2010/12/06 164 164 163 164 56,100
2010/12/03 163 164 161 162 101,200
2010/12/02 164 165 163 163 129,600
2010/12/01 160 164 159 162 124,200
2010/11/30 164 165 160 162 149,900
2010/11/29 165 166 164 164 113,900
2010/11/26 163 167 162 164 292,400
2010/11/25 166 166 161 162 196,700
2010/11/24 162 166 161 162 341,000
2010/11/22 167 168 163 165 288,200
2010/11/19 166 171 165 167 1,167,500
2010/11/18 162 166 160 164 899,600
2010/11/17 151 160 150 159 434,300
2010/11/16 155 155 151 151 129,400
2010/11/15 154 156 154 155 57,500
2010/11/12 152 155 152 154 133,200
2010/11/11 156 157 154 154 218,700
2010/11/10 162 169 148 154 1,420,000
2010/11/09 157 159 156 159 137,500
2010/11/08 156 158 153 157 138,100
2010/11/05 151 155 151 154 121,100
2010/11/04 152 154 150 150 89,100
2010/11/02 153 153 150 150 66,700
2010/11/01 149 154 149 152 92,500
2010/10/29 149 153 148 149 136,600
2010/10/28 157 159 151 151 249,100
2010/10/27 158 164 158 158 195,100
2010/10/26 162 163 158 159 389,600
2010/10/25 152 160 152 160 365,700
2010/10/22 151 152 150 151 69,100
2010/10/21 152 153 149 152 87,400
2010/10/20 151 153 150 151 59,600
2010/10/19 151 153 151 152 84,800
2010/10/18 151 153 150 150 72,900
2010/10/15 154 155 149 153 210,800
2010/10/14 156 158 155 157 114,000
2010/10/13 166 171 155 155 494,700
2010/10/12 170 173 163 166 604,700
2010/10/08 160 167 159 166 613,000
2010/10/07 157 161 157 160 312,800
2010/10/06 147 160 146 156 312,300
2010/10/05 144 146 143 146 90,000
2010/10/04 149 149 145 145 114,200
2010/10/01 148 150 148 149 55,900
2010/09/30 154 154 150 150 46,900
2010/09/29 149 154 149 154 92,200
2010/09/28 152 156 150 151 102,100
2010/09/27 154 157 151 157 100,700
2010/09/24 155 157 154 155 76,300
2010/09/22 155 159 154 157 100,300
2010/09/21 159 161 158 158 81,700
2010/09/17 162 162 159 160 88,700
2010/09/16 163 164 161 161 45,000
2010/09/15 160 165 160 162 77,600
2010/09/14 163 165 157 161 107,700
2010/09/13 165 167 163 164 85,800
2010/09/10 165 167 163 163 105,500
2010/09/09 164 166 162 164 91,200
2010/09/08 163 164 159 161 157,700
2010/09/07 167 169 165 165 185,900
2010/09/06 164 168 164 167 235,600
2010/09/03 161 165 157 162 415,100
2010/09/02 151 160 149 159 430,500
2010/09/01 149 150 148 149 42,400
2010/08/31 152 152 148 149 103,800
2010/08/30 153 154 151 151 182,400
2010/08/27 148 150 146 150 78,200
2010/08/26 150 151 148 149 37,400
2010/08/25 150 151 146 149 120,000
2010/08/24 147 153 146 148 154,500
2010/08/23 145 150 144 147 120,600
2010/08/20 143 146 143 145 52,200
2010/08/19 144 147 143 146 47,400
2010/08/18 147 147 143 144 66,300
2010/08/17 146 148 145 145 63,300
2010/08/16 147 149 143 148 97,700
2010/08/13 144 149 142 148 214,000
2010/08/12 146 149 143 144 154,600
2010/08/11 153 153 148 151 198,900
2010/08/10 151 156 151 155 184,500
2010/08/09 151 152 148 152 100,600
2010/08/06 146 156 145 153 290,000
2010/08/05 145 149 145 147 149,700
2010/08/04 146 147 144 145 148,500
2010/08/03 143 146 143 145 105,600
2010/08/02 142 143 141 141 71,300
2010/07/30 144 146 142 142 135,500
2010/07/29 144 145 142 143 75,500
2010/07/28 138 145 138 143 197,800
2010/07/27 135 138 135 137 104,400
2010/07/26 135 136 131 133 105,100
2010/07/23 135 136 133 135 85,200
2010/07/22 134 134 127 131 95,200
2010/07/21 133 136 133 134 110,000
2010/07/20 140 140 132 133 135,500
2010/07/16 139 140 135 139 184,000
2010/07/15 148 148 142 143 105,900
2010/07/14 148 149 147 149 58,700
2010/07/13 150 150 147 148 52,700
2010/07/12 148 150 148 148 25,400
2010/07/09 148 151 147 151 127,300
2010/07/08 150 150 147 147 195,300
2010/07/07 152 157 145 146 1,255,600
2010/07/06 141 149 139 145 406,200
2010/07/05 138 140 137 140 114,800
2010/07/02 138 140 137 138 133,700
2010/07/01 140 142 138 139 140,200
2010/06/30 140 143 135 140 343,900
2010/06/29 159 168 135 147 716,000
2010/06/28 166 166 159 161 90,900
2010/06/25 172 172 158 165 132,100
2010/06/24 170 173 170 171 70,200
2010/06/23 173 174 160 173 169,100
2010/06/22 175 175 172 174 91,400
2010/06/21 165 176 165 173 275,200
2010/06/18 166 167 164 165 61,300
2010/06/17 168 168 166 166 36,800
2010/06/16 170 170 166 166 121,900
2010/06/15 163 168 163 166 148,900
2010/06/14 163 166 160 163 118,200
2010/06/11 165 165 162 162 141,900
2010/06/10 163 165 160 162 87,600
2010/06/09 167 167 162 164 49,900
2010/06/08 163 167 161 163 116,600
2010/06/07 166 168 162 163 113,600
2010/06/04 173 173 168 170 99,200
2010/06/03 170 171 168 171 59,700
2010/06/02 165 170 165 166 86,600
2010/06/01 169 169 165 165 78,100
2010/05/31 163 172 163 168 203,100
2010/05/28 161 168 161 166 223,000
2010/05/27 154 160 154 158 114,000
2010/05/26 157 161 156 157 228,800
2010/05/25 162 162 157 158 227,700
2010/05/24 158 162 158 160 153,400
2010/05/21 157 162 156 158 250,900
2010/05/20 162 167 162 164 124,700
2010/05/19 165 170 161 167 250,200
2010/05/18 175 175 167 167 216,500
2010/05/17 173 176 171 171 221,200
2010/05/14 180 180 176 176 232,900
2010/05/13 181 182 174 179 1,130,400
2010/05/12 175 183 169 173 980,300
2010/05/11 174 176 169 170 368,800
2010/05/10 167 174 165 171 336,400
2010/05/07 167 175 163 168 501,400
2010/05/06 181 185 177 177 391,700
2010/04/30 188 189 186 186 102,000
2010/04/28 187 187 184 186 166,000
2010/04/27 190 191 188 189 259,600
2010/04/26 188 202 187 191 1,940,500
2010/04/23 190 190 184 187 244,000
2010/04/22 189 192 185 190 298,300
2010/04/21 180 189 180 189 194,400
2010/04/20 186 187 179 179 204,200
2010/04/19 185 186 183 184 266,500
2010/04/16 194 194 189 190 265,100
2010/04/15 190 193 189 191 351,600
2010/04/14 190 195 186 187 1,252,300
2010/04/13 182 189 182 187 650,900
2010/04/12 179 187 179 181 372,100
2010/04/09 182 182 178 179 154,900
2010/04/08 180 181 178 179 303,200
2010/04/07 179 179 176 178 211,200
2010/04/06 182 182 178 179 357,900
2010/04/05 177 180 176 178 504,100
2010/04/02 173 175 172 175 214,700
2010/04/01 172 174 171 172 187,000
2010/03/31 174 175 172 172 189,200
2010/03/30 168 174 167 171 463,600
2010/03/29 165 167 165 166 120,100
2010/03/26 169 169 165 167 153,300
2010/03/25 167 168 165 167 221,900
2010/03/24 167 170 165 166 187,700
2010/03/23 172 173 164 167 667,700
2010/03/19 172 174 171 172 180,100
2010/03/18 174 176 172 173 280,000
2010/03/17 176 178 172 174 712,000
2010/03/16 169 177 167 173 1,180,700
2010/03/15 169 170 166 167 317,200
2010/03/12 168 169 165 168 578,000
2010/03/11 160 171 157 170 1,699,800
2010/03/10 158 160 158 159 211,600
2010/03/09 157 163 157 158 821,900
2010/03/08 159 159 155 156 332,200
2010/03/05 160 160 156 157 319,300
2010/03/04 161 161 155 157 408,200
2010/03/03 155 161 155 160 636,700
2010/03/02 152 161 151 155 987,700
2010/03/01 150 153 148 152 371,300
2010/02/26 149 151 148 150 326,400
2010/02/25 153 153 150 150 426,800
2010/02/24 153 156 152 153 337,300
2010/02/23 161 161 152 156 582,200
2010/02/22 161 164 158 158 406,600
2010/02/19 160 161 158 159 332,300
2010/02/18 158 164 157 159 860,100
2010/02/17 156 158 154 156 475,200
2010/02/16 157 159 154 156 763,300
2010/02/15 160 163 152 159 3,902,800
2010/02/12 190 196 188 190 877,900
2010/02/10 183 188 180 188 511,000
2010/02/09 180 181 177 178 242,900
2010/02/08 180 186 179 181 435,500
2010/02/05 180 180 174 180 599,700
2010/02/04 191 193 185 186 638,800
2010/02/03 193 198 191 193 623,500
2010/02/02 193 197 191 192 546,000
2010/02/01 192 195 187 189 502,000
2010/01/29 191 197 190 193 695,500
2010/01/28 199 199 192 194 1,228,900
2010/01/27 200 205 194 199 1,491,900
2010/01/26 213 218 202 204 2,871,000
2010/01/25 202 214 201 212 3,552,200
2010/01/22 198 208 196 205 3,946,300
2010/01/21 205 208 196 199 3,654,400
2010/01/20 213 219 204 210 7,515,200
2010/01/19 199 217 194 217 11,026,700
2010/01/18 198 203 193 200 6,325,700
2010/01/15 184 184 178 178 343,900
2010/01/14 178 183 175 182 393,900
2010/01/13 177 178 175 176 134,300
2010/01/12 179 183 176 178 412,400
2010/01/08 174 178 173 175 253,500
2010/01/07 173 176 173 175 269,400
2010/01/06 174 179 171 172 772,200
2010/01/05 175 175 170 171 350,600
2010/01/04 180 183 174 175 667,600

このページの先頭へ