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
2020/12/30 296 296 285 289 1,556,900
2020/12/29 289 306 288 294 3,289,200
2020/12/28 288 290 280 286 1,147,400
2020/12/25 280 288 275 287 1,339,000
2020/12/24 276 286 275 280 1,765,100
2020/12/23 270 275 268 272 699,300
2020/12/22 277 282 265 266 1,337,900
2020/12/21 276 284 271 280 1,156,000
2020/12/18 265 274 265 273 1,140,900
2020/12/17 268 271 261 263 915,700
2020/12/16 265 271 263 267 560,800
2020/12/15 264 271 261 263 894,100
2020/12/14 261 267 258 263 761,200
2020/12/11 262 265 257 261 800,800
2020/12/10 267 270 262 262 829,400
2020/12/09 272 275 264 268 1,185,500
2020/12/08 274 278 268 273 949,300
2020/12/07 291 299 278 278 1,959,100
2020/12/04 270 288 269 283 1,872,000
2020/12/03 271 274 267 272 760,100
2020/12/02 282 282 267 275 1,757,200
2020/12/01 285 293 277 281 2,162,900
2020/11/30 306 309 278 278 4,211,200
2020/11/27 263 294 263 290 3,970,900
2020/11/26 254 265 251 265 1,304,700
2020/11/25 258 260 252 252 772,900
2020/11/24 251 255 250 255 939,200
2020/11/20 236 246 236 245 610,500
2020/11/19 245 245 236 238 1,017,200
2020/11/18 249 250 244 245 781,300
2020/11/17 255 255 249 250 667,800
2020/11/16 255 256 250 251 658,800
2020/11/13 259 261 252 252 1,672,700
2020/11/12 272 272 263 269 1,041,200
2020/11/11 267 274 265 272 930,700
2020/11/10 277 278 263 264 934,800
2020/11/09 266 275 264 271 1,435,800
2020/11/06 262 263 257 261 359,100
2020/11/05 263 263 256 261 464,900
2020/11/04 254 263 253 257 807,200
2020/11/02 249 252 246 249 425,900
2020/10/30 254 257 243 245 800,800
2020/10/29 249 259 249 257 453,200
2020/10/28 261 261 253 257 532,300
2020/10/27 267 269 257 263 1,036,400
2020/10/26 265 279 264 269 1,925,200
2020/10/23 256 263 249 262 955,400
2020/10/22 259 260 249 254 844,000
2020/10/21 250 260 250 257 716,000
2020/10/20 250 251 247 249 248,100
2020/10/19 245 250 242 250 322,100
2020/10/16 248 248 240 242 515,000
2020/10/15 256 257 245 246 659,800
2020/10/14 255 258 254 256 464,000
2020/10/13 250 265 248 257 795,500
2020/10/12 256 256 249 250 336,200
2020/10/09 253 254 247 254 402,700
2020/10/08 251 258 251 255 471,700
2020/10/07 250 253 246 251 232,100
2020/10/06 250 253 248 251 314,500
2020/10/05 245 251 245 251 346,800
2020/10/02 250 251 242 245 574,200
2020/09/30 257 257 250 251 274,400
2020/09/29 252 259 252 258 383,500
2020/09/28 255 256 248 255 394,400
2020/09/25 250 256 250 255 451,900
2020/09/24 260 260 248 250 676,900
2020/09/23 259 261 258 260 296,000
2020/09/18 262 264 258 264 374,400
2020/09/17 263 263 256 259 534,100
2020/09/16 264 266 262 264 390,100
2020/09/15 261 266 258 265 464,200
2020/09/14 262 265 261 262 387,600
2020/09/11 258 266 255 265 472,700
2020/09/10 265 265 258 259 519,300
2020/09/09 267 267 262 263 617,200
2020/09/08 274 276 267 273 355,300
2020/09/07 271 276 270 272 331,500
2020/09/04 268 274 268 272 401,400
2020/09/03 269 277 269 275 400,600
2020/09/02 270 273 268 270 336,000
2020/09/01 266 271 263 270 416,000
2020/08/31 267 271 266 268 491,900
2020/08/28 271 276 261 265 840,200
2020/08/27 277 280 270 272 390,200
2020/08/26 267 280 267 279 782,500
2020/08/25 273 273 269 271 528,100
2020/08/24 272 272 265 272 505,900
2020/08/21 263 270 261 269 594,800
2020/08/20 262 264 258 262 471,800
2020/08/19 261 265 256 265 509,100
2020/08/18 276 276 259 261 1,338,800
2020/08/17 273 281 271 278 740,800
2020/08/14 271 277 268 272 730,100
2020/08/13 274 282 268 270 1,022,900
2020/08/12 264 272 259 270 1,236,700
2020/08/11 267 276 255 258 2,122,800
2020/08/07 251 253 243 253 612,000
2020/08/06 250 256 249 252 533,200
2020/08/05 249 250 241 249 593,900
2020/08/04 244 250 244 248 542,600
2020/08/03 236 241 236 239 597,500
2020/07/31 241 243 234 237 726,900
2020/07/30 255 255 242 246 698,600
2020/07/29 260 260 249 252 676,900
2020/07/28 266 271 260 261 640,100
2020/07/27 266 267 261 267 365,600
2020/07/22 265 268 262 266 390,400
2020/07/21 270 270 263 265 558,400
2020/07/20 264 269 260 269 633,600
2020/07/17 269 270 260 264 633,100
2020/07/16 272 275 270 271 428,100
2020/07/15 271 276 269 272 571,500
2020/07/14 262 275 262 268 1,279,100
2020/07/13 265 268 259 268 964,400
2020/07/10 272 275 260 260 999,400
2020/07/09 281 283 272 272 752,100
2020/07/08 276 283 275 281 794,100
2020/07/07 281 282 271 277 1,192,300
2020/07/06 274 283 274 280 991,300
2020/07/03 268 277 268 275 1,293,100
2020/07/02 276 280 263 266 2,397,900
2020/07/01 286 287 277 278 1,409,700
2020/06/30 286 292 280 285 1,171,600
2020/06/29 280 290 276 278 1,554,600
2020/06/26 291 292 282 288 1,674,400
2020/06/25 297 298 289 292 1,484,200
2020/06/24 302 307 300 302 1,176,600
2020/06/23 302 304 296 303 961,200
2020/06/22 300 303 298 300 869,700
2020/06/19 299 305 298 302 1,019,900
2020/06/18 299 300 291 296 1,190,700
2020/06/17 300 305 296 301 1,233,300
2020/06/16 296 307 294 302 1,661,100
2020/06/15 301 302 287 289 1,593,200
2020/06/12 290 311 286 302 2,369,400
2020/06/11 323 325 304 306 2,043,100
2020/06/10 317 328 314 326 1,177,200
2020/06/09 324 324 315 319 959,400
2020/06/08 327 329 321 323 1,135,900
2020/06/05 317 324 315 322 921,500
2020/06/04 325 329 314 319 1,765,700
2020/06/03 338 339 321 324 2,619,500
2020/06/02 333 338 317 330 3,235,100
2020/06/01 313 332 312 328 3,667,200
2020/05/29 305 318 303 309 1,982,200
2020/05/28 316 321 308 310 2,585,500
2020/05/27 303 322 302 313 3,134,500
2020/05/26 286 302 286 297 2,464,700
2020/05/25 285 288 282 284 1,404,000
2020/05/22 284 284 279 280 1,214,400
2020/05/21 295 297 284 284 1,660,900
2020/05/20 285 295 283 294 1,290,300
2020/05/19 283 295 278 288 2,911,200
2020/05/18 305 305 277 278 4,123,700
2020/05/15 303 332 299 303 6,742,600
2020/05/14 314 315 293 295 2,247,700
2020/05/13 318 319 311 314 1,443,600
2020/05/12 318 325 312 323 1,598,700
2020/05/11 315 322 311 317 2,019,200
2020/05/08 309 313 301 311 1,756,300
2020/05/07 299 310 295 307 1,604,400
2020/05/01 300 302 289 296 1,372,900
2020/04/30 314 326 304 305 2,428,900
2020/04/28 299 301 291 299 1,166,800
2020/04/27 290 299 284 298 1,489,600
2020/04/24 288 297 282 286 1,561,100
2020/04/23 293 294 286 288 1,079,800
2020/04/22 295 297 283 289 1,752,800
2020/04/21 318 318 301 301 2,251,600
2020/04/20 313 320 303 313 1,897,300
2020/04/17 317 318 308 309 1,765,900
2020/04/16 296 313 292 312 1,742,400
2020/04/15 308 313 298 300 1,904,800
2020/04/14 290 304 287 302 2,460,000
2020/04/13 276 290 276 286 2,070,700
2020/04/10 277 279 267 278 1,390,400
2020/04/09 278 286 275 277 1,735,300
2020/04/08 266 278 262 274 2,227,800
2020/04/07 267 269 253 265 1,958,700
2020/04/06 254 265 246 259 2,248,100
2020/04/03 273 279 254 257 1,947,000
2020/04/02 265 279 264 272 2,062,900
2020/04/01 277 284 265 268 2,360,300
2020/03/31 273 292 272 279 2,886,300
2020/03/30 261 280 260 267 2,597,700
2020/03/27 273 276 256 259 1,470,100
2020/03/26 263 273 258 265 1,793,200
2020/03/25 268 289 265 287 3,468,500
2020/03/24 235 253 233 252 3,512,600
2020/03/23 221 233 216 228 2,785,100
2020/03/19 230 233 213 222 2,725,100
2020/03/18 239 244 222 223 4,104,300
2020/03/17 223 249 220 241 4,322,000
2020/03/16 242 253 231 235 3,013,000
2020/03/13 233 248 223 234 4,482,100
2020/03/12 273 277 254 257 5,312,900
2020/03/11 305 306 281 281 3,688,400
2020/03/10 290 313 275 304 5,888,400
2020/03/09 330 336 301 305 4,805,100
2020/03/06 365 371 337 345 4,309,500
2020/03/05 383 388 369 371 3,376,600
2020/03/04 380 393 368 386 4,618,400
2020/03/03 420 428 375 380 7,745,300
2020/03/02 390 426 368 415 8,457,200
2020/02/28 387 413 367 374 6,705,800
2020/02/27 451 452 397 399 10,220,300
2020/02/26 427 463 427 461 11,461,500
2020/02/25 390 424 389 420 4,935,800
2020/02/21 382 407 380 406 4,505,400
2020/02/20 367 386 360 384 4,390,600
2020/02/19 369 373 360 367 2,409,900
2020/02/18 371 378 361 365 2,407,900
2020/02/17 363 374 345 369 4,855,200
2020/02/14 351 381 351 362 9,772,600
2020/02/13 329 329 313 319 1,344,800
2020/02/12 323 330 323 328 620,200
2020/02/10 322 325 317 320 605,200
2020/02/07 323 323 313 320 1,044,600
2020/02/06 337 339 324 324 1,729,000
2020/02/05 343 343 334 334 514,500
2020/02/04 333 341 330 337 945,100
2020/02/03 330 340 327 333 908,200
2020/01/31 327 339 327 336 671,500
2020/01/30 337 339 326 327 1,374,200
2020/01/29 350 350 338 339 463,500
2020/01/28 335 345 334 345 517,000
2020/01/27 333 344 333 339 822,300
2020/01/24 348 348 340 342 661,000
2020/01/23 351 351 346 348 720,600
2020/01/22 360 360 349 353 1,281,100
2020/01/21 354 378 352 361 3,310,800
2020/01/20 351 353 348 349 355,600
2020/01/17 353 355 345 350 687,200
2020/01/16 343 351 339 348 859,700
2020/01/15 353 353 342 343 1,185,100
2020/01/14 370 371 353 353 1,630,100
2020/01/10 367 371 366 369 324,500
2020/01/09 371 374 365 368 673,100
2020/01/08 372 373 357 363 1,192,800
2020/01/07 368 379 368 376 830,900
2020/01/06 364 368 361 367 422,200

このページの先頭へ