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
2014/12/30 412 415 408 410 789,700
2014/12/29 412 422 408 413 1,247,800
2014/12/26 406 430 405 417 1,069,500
2014/12/25 415 416 403 405 1,404,000
2014/12/24 424 431 412 417 2,080,800
2014/12/22 420 422 406 412 2,875,400
2014/12/19 465 466 415 425 3,758,000
2014/12/18 477 485 464 466 1,799,500
2014/12/17 513 514 457 467 2,931,600
2014/12/16 505 523 505 513 1,270,000
2014/12/15 507 512 502 505 637,200
2014/12/12 510 521 508 514 879,400
2014/12/11 521 532 510 511 1,338,400
2014/12/10 511 550 511 530 1,514,300
2014/12/09 532 537 517 520 1,182,500
2014/12/08 550 554 541 541 1,505,600
2014/12/05 570 572 561 565 744,800
2014/12/04 588 589 573 576 885,000
2014/12/03 582 595 571 589 1,585,200
2014/12/02 604 609 581 583 2,566,100
2014/12/01 641 641 603 617 2,230,400
2014/11/28 650 658 619 625 5,057,700
2014/11/27 626 652 614 637 6,678,500
2014/11/26 586 674 567 633 28,188,300
2014/11/25 603 604 559 604 14,786,600
2014/11/21 499 507 497 504 655,000
2014/11/20 510 512 495 499 1,135,500
2014/11/19 486 524 485 512 2,749,500
2014/11/18 474 480 467 474 805,700
2014/11/17 487 494 476 478 724,900
2014/11/14 489 500 472 487 2,038,600
2014/11/13 503 510 485 489 1,946,300
2014/11/12 511 515 506 507 886,100
2014/11/11 524 530 508 514 1,168,100
2014/11/10 538 541 520 524 1,674,300
2014/11/07 513 552 513 546 3,877,800
2014/11/06 498 530 497 513 2,432,400
2014/11/05 490 509 476 501 2,313,600
2014/11/04 525 573 493 498 3,427,600
2014/10/31 506 521 491 516 2,344,100
2014/10/30 510 515 499 500 1,829,700
2014/10/29 510 529 504 515 2,142,800
2014/10/28 500 516 494 500 1,842,900
2014/10/27 530 533 498 513 2,278,100
2014/10/24 559 560 512 523 6,451,400
2014/10/23 586 623 557 565 23,260,500
2014/10/22 540 556 536 556 2,942,400
2014/10/21 462 488 457 476 4,771,600
2014/10/20 521 526 462 470 5,993,900
2014/10/17 523 535 505 507 2,315,400
2014/10/16 512 543 502 518 3,111,100
2014/10/15 542 547 507 532 5,126,100
2014/10/14 532 537 507 512 4,315,600
2014/10/10 552 584 540 562 2,457,000
2014/10/09 604 609 558 562 2,958,500
2014/10/08 619 621 590 602 2,268,700
2014/10/07 626 640 617 629 2,257,000
2014/10/06 646 650 623 633 2,331,900
2014/10/03 631 669 611 626 4,360,500
2014/10/02 607 657 603 626 6,805,200
2014/10/01 700 700 632 637 7,119,300
2014/09/30 752 758 712 716 3,437,500
2014/09/29 763 790 751 752 5,162,100
2014/09/26 859 876 751 780 8,201,500
2014/09/25 950 958 898 901 3,328,500
2014/09/24 980 1,002 954 963 1,726,000
2014/09/22 950 1,005 941 1,001 2,910,000
2014/09/19 1,070 1,085 1,035 1,064 2,157,900
2014/09/18 1,018 1,076 1,013 1,069 2,350,700
2014/09/17 1,036 1,036 987 1,006 1,804,800
2014/09/16 998 1,038 975 1,036 2,374,200
2014/09/12 926 996 923 968 2,560,500
2014/09/11 919 932 902 916 625,500
2014/09/10 934 935 906 923 1,007,400
2014/09/09 885 952 885 949 1,949,100
2014/09/08 870 892 869 883 581,000
2014/09/05 867 875 860 867 375,700
2014/09/04 871 885 862 864 460,600
2014/09/03 879 884 871 875 549,900
2014/09/02 884 888 872 885 584,400
2014/09/01 895 901 886 889 363,400
2014/08/29 874 902 852 892 1,015,100
2014/08/28 888 892 881 883 929,300
2014/08/27 895 901 886 894 542,100
2014/08/26 920 924 891 895 931,400
2014/08/25 900 926 898 913 674,600
2014/08/22 897 910 894 896 641,500
2014/08/21 894 908 883 897 775,800
2014/08/20 894 930 890 894 765,700
2014/08/19 907 912 881 892 1,066,700
2014/08/18 918 919 903 904 516,200
2014/08/15 928 930 915 920 528,200
2014/08/14 920 937 908 919 1,247,300
2014/08/13 884 927 866 905 1,340,600
2014/08/12 950 960 885 888 1,953,300
2014/08/11 970 979 927 963 998,600
2014/08/08 960 976 945 963 1,343,700
2014/08/07 890 985 884 981 6,025,600
2014/08/06 939 939 939 939 278,500
2014/08/05 1,277 1,279 1,234 1,239 873,700
2014/08/04 1,240 1,273 1,229 1,265 887,600
2014/08/01 1,206 1,239 1,206 1,227 833,500
2014/07/31 1,282 1,288 1,228 1,235 1,337,800
2014/07/30 1,193 1,282 1,188 1,275 2,654,000
2014/07/29 1,185 1,189 1,177 1,181 400,700
2014/07/28 1,188 1,199 1,174 1,188 515,000
2014/07/25 1,173 1,189 1,165 1,187 443,800
2014/07/24 1,193 1,196 1,163 1,170 695,000
2014/07/23 1,211 1,217 1,180 1,183 602,000
2014/07/22 1,189 1,210 1,183 1,201 652,700
2014/07/18 1,170 1,186 1,154 1,168 802,700
2014/07/17 1,205 1,215 1,189 1,194 801,800
2014/07/16 1,209 1,217 1,186 1,199 781,800
2014/07/15 1,253 1,254 1,195 1,205 1,486,300
2014/07/14 1,196 1,248 1,186 1,236 1,291,100
2014/07/11 1,196 1,198 1,170 1,183 880,200
2014/07/10 1,208 1,226 1,201 1,203 923,100
2014/07/09 1,225 1,237 1,202 1,209 1,189,100
2014/07/08 1,246 1,290 1,230 1,234 1,868,900
2014/07/07 1,230 1,275 1,211 1,243 1,681,200
2014/07/04 1,283 1,287 1,226 1,230 2,703,200
2014/07/03 1,327 1,330 1,265 1,275 2,764,700
2014/07/02 1,371 1,375 1,323 1,325 1,392,300
2014/07/01 1,397 1,400 1,357 1,362 1,234,800
2014/06/30 1,333 1,379 1,331 1,372 1,121,900
2014/06/27 1,323 1,328 1,300 1,308 681,900
2014/06/26 1,321 1,342 1,316 1,336 572,000
2014/06/25 1,351 1,356 1,318 1,321 934,200
2014/06/24 1,354 1,370 1,336 1,352 707,900
2014/06/23 1,350 1,378 1,348 1,362 830,900
2014/06/20 1,369 1,380 1,325 1,341 1,061,300
2014/06/19 1,385 1,389 1,273 1,366 2,619,300
2014/06/18 1,410 1,424 1,389 1,391 2,565,200
2014/06/17 1,434 1,463 1,412 1,451 980,300
2014/06/16 1,448 1,484 1,426 1,441 1,498,300
2014/06/13 1,433 1,451 1,392 1,409 2,420,300
2014/06/12 1,439 1,440 1,396 1,434 1,506,100
2014/06/11 1,461 1,488 1,435 1,469 1,181,900
2014/06/10 1,515 1,523 1,434 1,442 1,487,600
2014/06/09 1,535 1,561 1,515 1,525 1,099,500
2014/06/06 1,533 1,549 1,520 1,529 1,094,500
2014/06/05 1,542 1,576 1,514 1,536 1,151,000
2014/06/04 1,560 1,579 1,515 1,547 1,874,100
2014/06/03 1,519 1,578 1,497 1,564 2,755,100
2014/06/02 1,520 1,539 1,484 1,493 1,986,500
2014/05/30 1,520 1,565 1,473 1,501 3,850,000
2014/05/29 1,600 1,637 1,472 1,545 8,894,900
2014/05/28 1,350 1,415 1,336 1,400 3,445,900
2014/05/27 1,279 1,342 1,277 1,310 1,648,600
2014/05/26 1,262 1,266 1,241 1,263 481,600
2014/05/23 1,224 1,276 1,216 1,247 912,100
2014/05/22 1,216 1,229 1,200 1,212 571,900
2014/05/21 1,202 1,227 1,191 1,206 616,500
2014/05/20 1,208 1,234 1,208 1,220 756,300
2014/05/19 1,259 1,287 1,190 1,191 1,188,600
2014/05/16 1,291 1,375 1,255 1,263 2,704,200
2014/05/15 1,346 1,347 1,271 1,305 3,956,900
2014/05/14 1,171 1,236 1,171 1,232 883,100
2014/05/13 1,149 1,169 1,138 1,161 392,300
2014/05/12 1,170 1,175 1,125 1,129 383,700
2014/05/09 1,130 1,166 1,130 1,162 367,000
2014/05/08 1,168 1,172 1,140 1,144 406,500
2014/05/07 1,163 1,195 1,161 1,167 519,100
2014/05/02 1,201 1,210 1,185 1,190 501,000
2014/05/01 1,229 1,232 1,188 1,226 709,500
2014/04/30 1,205 1,225 1,196 1,207 359,100
2014/04/28 1,210 1,213 1,185 1,193 425,200
2014/04/25 1,194 1,229 1,184 1,210 485,000
2014/04/24 1,260 1,260 1,192 1,204 1,021,600
2014/04/23 1,216 1,279 1,207 1,263 1,218,500
2014/04/22 1,244 1,245 1,201 1,202 754,200
2014/04/21 1,234 1,257 1,219 1,230 1,032,900
2014/04/18 1,175 1,234 1,170 1,234 2,012,400
2014/04/17 1,138 1,158 1,131 1,150 483,500
2014/04/16 1,114 1,138 1,105 1,132 605,900
2014/04/15 1,141 1,153 1,108 1,116 541,800
2014/04/14 1,147 1,191 1,138 1,147 819,100
2014/04/11 1,084 1,147 1,081 1,140 994,100
2014/04/10 1,133 1,133 1,094 1,114 1,191,800
2014/04/09 1,101 1,140 1,052 1,133 3,123,500
2014/04/08 1,028 1,038 1,002 1,011 586,600
2014/04/07 1,002 1,039 1,002 1,016 486,900
2014/04/04 1,044 1,050 1,011 1,023 679,800
2014/04/03 1,072 1,076 1,041 1,050 905,800
2014/04/02 1,088 1,111 1,077 1,080 390,100
2014/04/01 1,112 1,121 1,071 1,095 752,900
2014/03/31 1,160 1,164 1,100 1,121 597,600
2014/03/28 1,083 1,139 1,080 1,139 704,600
2014/03/27 1,043 1,086 1,038 1,083 515,900
2014/03/26 1,074 1,083 1,054 1,063 530,700
2014/03/25 1,089 1,109 1,030 1,044 1,090,900
2014/03/24 1,156 1,158 1,107 1,118 749,100
2014/03/20 1,151 1,156 1,075 1,136 1,323,500
2014/03/19 1,175 1,204 1,135 1,155 823,100
2014/03/18 1,162 1,216 1,151 1,180 1,021,300
2014/03/17 1,115 1,147 1,107 1,134 539,100
2014/03/14 1,120 1,140 1,107 1,119 801,300
2014/03/13 1,139 1,166 1,134 1,152 724,300
2014/03/12 1,139 1,180 1,116 1,139 1,707,500
2014/03/11 1,216 1,220 1,134 1,139 1,971,500
2014/03/10 1,248 1,256 1,206 1,246 1,514,300
2014/03/07 1,177 1,250 1,168 1,236 2,657,000
2014/03/06 1,133 1,170 1,121 1,156 927,400
2014/03/05 1,125 1,180 1,117 1,133 1,775,100
2014/03/04 1,103 1,124 1,075 1,090 1,221,200
2014/03/03 1,074 1,136 1,058 1,128 2,914,700
2014/02/28 1,083 1,111 1,070 1,095 1,272,100
2014/02/27 1,068 1,113 1,043 1,082 2,064,800
2014/02/26 1,080 1,093 1,053 1,066 1,847,100
2014/02/25 1,020 1,095 1,017 1,095 3,725,300
2014/02/24 951 1,069 935 1,016 4,013,900
2014/02/21 869 976 869 966 2,932,700
2014/02/20 855 866 838 852 462,600
2014/02/19 877 888 861 866 378,900
2014/02/18 892 899 856 877 491,700
2014/02/17 850 903 822 889 893,100
2014/02/14 801 868 799 852 1,959,600
2014/02/13 941 956 885 888 1,389,500
2014/02/12 915 971 905 963 1,712,900
2014/02/10 875 885 851 870 522,800
2014/02/07 848 864 836 862 459,500
2014/02/06 786 835 778 826 406,100
2014/02/05 790 810 741 779 608,400
2014/02/04 768 800 752 766 905,700
2014/02/03 861 870 824 828 578,200
2014/01/31 900 906 858 883 405,200
2014/01/30 905 912 875 886 621,700
2014/01/29 915 938 905 920 438,200
2014/01/28 942 965 893 905 734,600
2014/01/27 950 968 931 932 1,004,400
2014/01/24 957 1,004 952 977 675,900
2014/01/23 988 993 975 975 537,700
2014/01/22 1,003 1,005 979 994 675,200
2014/01/21 1,005 1,015 997 1,001 509,600
2014/01/20 991 1,019 983 1,006 981,900
2014/01/17 974 997 972 993 675,200
2014/01/16 1,018 1,020 963 970 1,078,500
2014/01/15 1,000 1,017 971 1,004 1,989,400
2014/01/14 948 997 932 990 3,775,400
2014/01/10 922 936 910 912 786,700
2014/01/09 940 942 920 936 685,000
2014/01/08 924 958 922 945 1,035,100
2014/01/07 955 963 916 923 1,908,800
2014/01/06 871 971 867 970 3,654,400

このページの先頭へ