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
2021/12/30 235 238 233 237 172,300
2021/12/29 234 237 232 237 152,600
2021/12/28 230 234 229 234 336,700
2021/12/27 236 236 226 227 413,700
2021/12/24 238 239 236 238 244,000
2021/12/23 236 237 234 236 148,400
2021/12/22 230 237 230 235 226,700
2021/12/21 230 232 227 230 267,400
2021/12/20 235 236 228 228 367,000
2021/12/17 235 240 235 236 236,800
2021/12/16 241 244 240 241 215,700
2021/12/15 236 242 236 238 234,300
2021/12/14 243 243 234 236 328,300
2021/12/13 247 249 241 242 217,300
2021/12/10 251 251 245 246 225,700
2021/12/09 259 259 251 252 267,300
2021/12/08 264 264 258 259 308,900
2021/12/07 248 259 248 259 309,100
2021/12/06 253 254 250 251 230,300
2021/12/03 244 251 242 251 580,600
2021/12/02 244 249 243 245 332,500
2021/12/01 250 252 243 249 520,500
2021/11/30 250 258 246 246 565,200
2021/11/29 250 257 248 249 523,900
2021/11/26 264 264 251 257 605,100
2021/11/25 267 268 261 261 350,100
2021/11/24 264 268 263 264 402,400
2021/11/22 267 267 263 265 538,600
2021/11/19 270 274 268 270 461,700
2021/11/18 277 278 268 272 1,023,700
2021/11/17 285 286 276 280 1,211,100
2021/11/16 290 293 286 289 594,000
2021/11/15 290 302 290 293 1,138,500
2021/11/12 330 331 324 327 262,500
2021/11/11 331 333 327 331 186,800
2021/11/10 334 335 330 330 117,500
2021/11/09 336 343 332 335 394,300
2021/11/08 341 344 335 335 438,800
2021/11/05 344 344 339 343 105,500
2021/11/04 343 344 341 344 190,900
2021/11/02 340 344 338 340 143,600
2021/11/01 341 343 338 340 248,900
2021/10/29 335 339 333 337 210,500
2021/10/28 335 341 335 337 491,700
2021/10/27 339 339 333 337 174,500
2021/10/26 335 338 334 337 187,200
2021/10/25 327 334 327 334 205,800
2021/10/22 328 332 325 327 246,200
2021/10/21 334 334 328 328 224,500
2021/10/20 341 343 335 336 266,600
2021/10/19 337 339 335 339 207,800
2021/10/18 335 341 333 336 238,400
2021/10/15 332 336 328 334 213,700
2021/10/14 334 338 328 331 346,500
2021/10/13 332 338 332 334 355,300
2021/10/12 336 337 330 331 256,700
2021/10/11 332 335 329 335 237,900
2021/10/08 326 332 326 329 351,400
2021/10/07 319 325 314 320 472,800
2021/10/06 325 333 321 324 562,200
2021/10/05 321 325 311 324 740,000
2021/10/04 334 336 324 325 570,600
2021/10/01 330 333 325 327 573,200
2021/09/30 335 335 330 332 263,700
2021/09/29 327 335 325 334 524,500
2021/09/28 336 336 328 331 374,900
2021/09/27 336 337 332 332 304,100
2021/09/24 334 335 331 331 410,100
2021/09/22 328 332 322 326 707,500
2021/09/21 324 334 324 331 491,700
2021/09/17 334 342 332 340 457,200
2021/09/16 339 342 329 334 806,200
2021/09/15 349 350 342 344 762,300
2021/09/14 355 355 349 354 454,800
2021/09/13 351 354 347 354 494,500
2021/09/10 348 353 348 351 507,000
2021/09/09 349 353 346 349 510,000
2021/09/08 344 353 341 353 791,500
2021/09/07 355 355 342 348 1,070,500
2021/09/06 345 351 336 350 1,233,600
2021/09/03 335 343 335 339 617,400
2021/09/02 332 335 327 332 573,300
2021/09/01 331 334 329 333 363,500
2021/08/31 328 334 327 331 378,600
2021/08/30 323 330 323 329 386,100
2021/08/27 319 324 317 321 519,100
2021/08/26 316 323 316 321 577,000
2021/08/25 325 325 315 316 574,700
2021/08/24 316 323 316 320 486,600
2021/08/23 311 318 310 315 405,000
2021/08/20 310 316 306 309 950,100
2021/08/19 317 319 309 309 879,500
2021/08/18 321 325 316 320 713,200
2021/08/17 329 333 319 319 875,500
2021/08/16 334 336 331 331 541,900
2021/08/13 329 335 327 335 813,200
2021/08/12 320 329 313 327 1,717,600
2021/08/11 344 356 320 321 4,056,500
2021/08/10 347 356 346 353 801,400
2021/08/06 359 359 345 348 1,494,600
2021/08/05 355 361 352 358 637,000
2021/08/04 363 365 353 354 1,172,100
2021/08/03 366 370 360 362 1,112,100
2021/08/02 370 372 363 371 782,100
2021/07/30 364 370 360 368 1,054,200
2021/07/29 356 368 356 365 1,140,700
2021/07/28 360 366 352 355 1,222,100
2021/07/27 358 362 355 360 707,800
2021/07/26 350 357 347 354 1,039,700
2021/07/21 347 350 340 342 986,500
2021/07/20 342 350 338 343 876,600
2021/07/19 354 354 345 346 1,498,000
2021/07/16 355 362 352 359 865,500
2021/07/15 367 367 357 357 1,249,600
2021/07/14 366 374 362 368 1,100,500
2021/07/13 356 370 356 368 1,864,700
2021/07/12 360 362 351 351 948,700
2021/07/09 351 356 347 354 1,230,800
2021/07/08 365 367 356 356 1,187,700
2021/07/07 366 372 362 365 972,900
2021/07/06 363 374 361 372 1,194,300
2021/07/05 376 376 363 364 2,200,100
2021/07/02 380 387 376 381 1,166,500
2021/07/01 384 389 381 381 833,500
2021/06/30 391 392 380 382 1,033,900
2021/06/29 394 401 387 389 1,969,000
2021/06/28 391 399 386 394 1,592,600
2021/06/25 380 392 376 390 1,672,700
2021/06/24 386 394 376 379 2,614,000
2021/06/23 390 396 378 380 2,141,000
2021/06/22 404 406 386 392 2,314,900
2021/06/21 395 403 392 396 1,915,600
2021/06/18 417 419 403 405 3,389,700
2021/06/17 401 420 397 417 5,185,900
2021/06/16 390 402 385 402 2,820,900
2021/06/15 382 398 377 396 4,325,100
2021/06/14 366 382 361 380 2,545,300
2021/06/11 374 377 358 368 4,659,500
2021/06/10 357 383 356 379 6,749,900
2021/06/09 357 361 347 351 2,235,100
2021/06/08 370 376 356 356 3,977,100
2021/06/07 389 394 365 368 6,497,600
2021/06/04 353 413 351 385 26,510,800
2021/06/03 350 351 344 345 583,800
2021/06/02 340 352 338 350 1,153,400
2021/06/01 335 339 331 338 501,000
2021/05/31 339 339 334 334 697,900
2021/05/28 340 344 334 341 887,200
2021/05/27 352 352 335 339 3,033,600
2021/05/26 339 360 337 358 1,807,500
2021/05/25 336 338 333 334 437,100
2021/05/24 335 340 334 336 538,500
2021/05/21 335 338 331 335 554,000
2021/05/20 322 338 321 334 1,220,800
2021/05/19 319 335 318 320 1,368,000
2021/05/18 317 324 304 321 1,820,100
2021/05/17 334 335 321 325 1,003,600
2021/05/14 331 336 329 336 519,400
2021/05/13 327 334 325 325 560,000
2021/05/12 341 345 330 334 773,600
2021/05/11 351 352 343 343 648,300
2021/05/10 354 358 350 354 678,600
2021/05/07 345 354 336 354 1,044,400
2021/05/06 337 346 337 344 504,000
2021/04/30 339 344 336 337 556,900
2021/04/28 338 345 333 338 792,200
2021/04/27 347 348 338 338 780,100
2021/04/26 363 363 347 347 1,269,300
2021/04/23 355 371 354 358 2,747,900
2021/04/22 344 353 343 352 1,262,000
2021/04/21 335 345 335 341 1,101,500
2021/04/20 340 343 331 341 912,900
2021/04/19 356 362 340 345 2,827,200
2021/04/16 337 353 337 349 2,002,000
2021/04/15 330 335 329 335 556,700
2021/04/14 330 333 326 331 536,700
2021/04/13 324 333 323 331 1,352,800
2021/04/12 319 324 317 323 885,300
2021/04/09 316 320 314 316 708,000
2021/04/08 323 323 314 316 773,100
2021/04/07 320 328 320 325 931,000
2021/04/06 321 325 315 318 576,200
2021/04/05 317 322 313 321 652,400
2021/04/02 320 320 314 314 602,500
2021/04/01 321 326 316 316 589,800
2021/03/31 319 321 315 320 459,000
2021/03/30 315 323 314 320 868,900
2021/03/29 328 329 312 314 1,581,400
2021/03/26 316 328 316 328 1,408,400
2021/03/25 306 317 305 314 1,741,500
2021/03/24 305 308 298 306 1,415,800
2021/03/23 305 315 304 305 1,677,900
2021/03/22 300 309 298 306 898,300
2021/03/19 301 307 299 303 937,800
2021/03/18 313 313 303 304 1,178,500
2021/03/17 309 315 306 310 801,800
2021/03/16 303 315 302 315 1,005,900
2021/03/15 306 307 300 304 685,400
2021/03/12 299 303 296 302 706,600
2021/03/11 292 300 289 298 882,100
2021/03/10 297 300 293 293 537,900
2021/03/09 291 298 289 294 852,500
2021/03/08 296 298 291 293 761,300
2021/03/05 300 301 288 294 1,225,700
2021/03/04 299 302 296 300 1,038,500
2021/03/03 294 302 293 300 1,336,800
2021/03/02 295 297 286 291 909,500
2021/03/01 289 296 287 295 759,000
2021/02/26 291 293 284 287 1,113,000
2021/02/25 295 297 291 291 473,500
2021/02/24 296 299 290 291 742,200
2021/02/22 295 303 295 297 615,800
2021/02/19 297 302 292 294 953,600
2021/02/18 309 310 297 297 1,211,100
2021/02/17 312 319 308 310 937,900
2021/02/16 315 319 310 314 1,071,600
2021/02/15 299 321 292 315 3,573,800
2021/02/12 339 339 323 327 1,926,200
2021/02/10 331 341 331 338 775,400
2021/02/09 340 342 329 331 987,600
2021/02/08 338 346 336 339 1,315,000
2021/02/05 338 341 332 338 762,400
2021/02/04 335 338 330 337 742,000
2021/02/03 340 344 333 335 1,375,800
2021/02/02 332 340 326 340 1,289,800
2021/02/01 322 332 321 330 1,217,800
2021/01/29 334 340 321 324 2,649,500
2021/01/28 315 347 310 334 5,517,100
2021/01/27 336 337 317 318 2,702,800
2021/01/26 354 355 332 332 2,917,300
2021/01/25 352 358 341 351 3,217,300
2021/01/22 363 366 349 360 2,674,200
2021/01/21 365 371 360 365 3,754,600
2021/01/20 345 364 341 357 4,103,200
2021/01/19 329 348 323 345 4,131,400
2021/01/18 335 342 323 328 4,955,400
2021/01/15 311 321 307 321 1,870,300
2021/01/14 312 317 306 310 1,833,600
2021/01/13 321 323 311 311 2,804,200
2021/01/12 298 327 296 324 5,065,900
2021/01/08 291 301 291 299 2,439,100
2021/01/07 288 298 288 289 2,140,800
2021/01/06 291 294 281 282 1,666,500
2021/01/05 290 302 288 294 1,565,000
2021/01/04 295 296 283 295 1,362,400

このページの先頭へ