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

サンケイ化学(4995)の株価時系列情報

サンケイ化学(4995)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
2017/12/26 937 937 937 937 100
2017/12/25 944 944 937 937 1,800
2017/12/21 943 943 943 943 200
2017/12/20 975 975 958 958 1,300
2017/12/18 964 964 960 960 400
2017/12/13 964 964 964 964 100
2017/12/12 960 960 960 960 100
2017/12/11 947 950 947 950 1,100
2017/12/07 938 938 938 938 500
2017/12/06 940 948 940 940 400
2017/12/01 936 936 926 926 200
2017/11/30 941 941 941 941 200
2017/11/29 951 951 951 951 100
2017/11/24 960 960 960 960 600
2017/11/22 969 970 969 970 300
2017/11/21 958 958 958 958 100
2017/11/20 998 998 959 970 1,500
2017/11/17 970 998 970 998 400
2017/11/15 965 965 960 960 700
2017/11/14 964 971 961 961 2,200
2017/11/10 994 994 994 994 100
2017/11/07 1,005 1,005 976 983 600
2017/11/06 1,037 1,037 1,037 1,037 100
2017/10/31 1,035 1,035 1,035 1,035 200
2017/10/30 990 990 990 990 400
2017/10/27 1,045 1,045 1,010 1,010 300
2017/10/26 1,015 1,015 1,015 1,015 200
2017/10/25 1,016 1,016 1,016 1,016 100
2017/10/24 1,037 1,037 1,037 1,037 200
2017/10/23 1,045 1,045 1,035 1,045 1,100
2017/10/20 1,048 1,048 1,045 1,045 1,500
2017/10/19 986 986 985 985 200
2017/10/18 1,001 1,001 1,000 1,000 200
2017/10/17 1,004 1,004 1,004 1,004 200
2017/10/16 989 989 989 989 700
2017/10/13 1,066 1,066 990 992 2,100
2017/10/12 980 1,079 980 1,067 6,600
2017/10/11 978 979 978 979 200
2017/10/10 978 978 978 978 100
2017/10/06 961 968 961 968 400
2017/10/05 961 961 961 961 100
2017/10/04 946 946 946 946 100
2017/10/03 946 946 946 946 100
2017/10/02 955 955 955 955 100
2017/09/29 945 957 945 957 800
2017/09/28 939 939 939 939 700
2017/09/27 937 937 937 937 100
2017/09/22 937 937 930 930 500
2017/09/21 930 930 930 930 3,000
2017/09/20 947 947 947 947 1,000
2017/09/19 940 941 940 941 300
2017/09/14 939 939 925 925 300
2017/09/11 935 935 913 915 500
2017/09/08 948 948 905 905 1,800
2017/09/05 945 945 945 945 300
2017/09/04 949 949 949 949 100
2017/09/01 950 950 950 950 600
2017/08/30 943 950 943 950 800
2017/08/24 942 942 942 942 100
2017/08/23 955 955 955 955 300
2017/08/21 954 954 954 954 900
2017/08/18 943 943 943 943 500
2017/08/17 950 950 950 950 500
2017/08/16 941 941 940 940 800
2017/08/15 950 950 947 947 300
2017/08/14 964 964 947 947 300
2017/08/10 968 968 968 968 100
2017/08/09 960 960 960 960 300
2017/08/07 959 959 959 959 200
2017/08/03 948 948 948 948 100
2017/07/31 952 952 952 952 100
2017/07/26 960 960 960 960 200
2017/07/24 947 947 947 947 200
2017/07/21 947 947 947 947 100
2017/07/20 962 962 947 947 1,100
2017/07/19 953 960 953 960 600
2017/07/18 959 961 955 961 800
2017/07/14 952 952 947 952 1,600
2017/07/13 960 960 955 955 1,900
2017/07/12 965 1,010 958 958 9,300
2017/07/11 959 959 959 959 700
2017/07/10 959 959 959 959 300
2017/07/07 956 956 941 941 1,100
2017/07/06 948 948 945 945 300
2017/07/05 939 943 939 943 500
2017/07/04 936 936 936 936 300
2017/06/29 930 930 930 930 400
2017/06/26 930 930 930 930 400
2017/06/23 935 935 932 932 500
2017/06/22 934 934 932 932 300
2017/06/20 948 948 933 933 1,500
2017/06/14 938 938 938 938 100
2017/06/12 939 939 939 939 100
2017/06/09 939 939 939 939 100
2017/06/07 932 932 925 925 1,300
2017/06/05 947 947 947 947 100
2017/06/02 932 932 932 932 100
2017/05/31 932 932 932 932 100
2017/05/30 930 930 930 930 100
2017/05/29 930 930 930 930 100
2017/05/29 1 -> 0.10 分割
2017/05/23 93 94 93 94 2,000
2017/05/22 96 96 94 94 12,000
2017/05/18 94 94 94 94 1,000
2017/05/16 95 96 94 94 25,000
2017/05/12 93 93 93 93 1,000
2017/05/11 94 94 94 94 2,000
2017/05/10 94 94 94 94 1,000
2017/05/09 94 94 94 94 2,000
2017/05/08 92 93 92 93 2,000
2017/04/28 93 93 91 93 11,000
2017/04/26 93 94 92 94 7,000
2017/04/20 95 95 95 95 10,000
2017/04/19 95 95 95 95 2,000
2017/04/18 94 94 92 94 6,000
2017/04/14 92 92 92 92 1,000
2017/04/13 94 94 91 94 8,000
2017/04/12 93 93 93 93 1,000
2017/04/11 94 94 94 94 5,000
2017/04/10 94 94 94 94 2,000
2017/04/06 92 92 91 92 12,000
2017/04/05 94 94 94 94 3,000
2017/04/03 92 92 92 92 3,000
2017/03/27 92 92 92 92 3,000
2017/03/23 92 92 92 92 2,000
2017/03/21 96 96 96 96 40,000
2017/03/17 94 94 94 94 11,000
2017/03/16 95 95 94 94 11,000
2017/03/15 96 96 94 95 16,000
2017/03/14 95 95 95 95 2,000
2017/03/13 94 94 93 94 8,000
2017/03/10 95 95 95 95 2,000
2017/03/09 94 94 94 94 10,000
2017/03/06 97 97 97 97 1,000
2017/02/28 95 95 95 95 5,000
2017/02/27 97 97 96 96 5,000
2017/02/23 97 97 97 97 2,000
2017/02/20 98 98 96 96 17,000
2017/02/17 98 98 98 98 1,000
2017/02/15 95 95 95 95 5,000
2017/02/13 97 97 97 97 7,000
2017/02/10 99 99 98 98 2,000
2017/02/06 99 99 98 98 4,000
2017/01/27 99 99 99 99 1,000
2017/01/20 99 99 99 99 10,000
2017/01/19 98 98 98 98 2,000
2017/01/18 96 96 96 96 5,000
2017/01/17 99 99 98 98 3,000
2017/01/16 100 100 98 98 5,000
2017/01/11 100 100 99 99 3,000
2017/01/10 100 100 100 100 3,000
2017/01/06 97 97 97 97 2,000
2017/01/05 100 100 99 99 2,000
2017/01/04 99 99 96 96 2,000

このページの先頭へ