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
2018/12/25 885 885 885 885 400
2018/12/21 980 980 960 960 400
2018/12/20 1,044 1,044 1,044 1,044 1,000
2018/12/19 1,000 1,000 999 999 200
2018/12/18 1,045 1,045 1,000 1,000 900
2018/12/17 1,080 1,080 1,045 1,045 400
2018/12/10 1,020 1,020 1,000 1,000 200
2018/11/20 1,028 1,028 1,028 1,028 900
2018/11/19 1,002 1,002 1,002 1,002 200
2018/11/16 1,015 1,015 1,011 1,011 200
2018/11/15 1,014 1,014 1,014 1,014 100
2018/11/14 1,001 1,001 1,001 1,001 2,000
2018/11/13 1,017 1,017 1,000 1,003 10,900
2018/11/12 1,059 1,059 1,059 1,059 100
2018/11/08 1,049 1,049 1,049 1,049 100
2018/11/05 1,043 1,043 1,043 1,043 100
2018/10/26 1,014 1,014 1,013 1,013 600
2018/10/25 1,060 1,060 1,025 1,025 300
2018/10/22 1,060 1,060 1,060 1,060 900
2018/10/17 1,018 1,018 1,018 1,018 200
2018/10/15 1,015 1,015 1,015 1,015 200
2018/10/12 1,069 1,069 1,013 1,013 700
2018/10/11 1,011 1,041 1,011 1,041 200
2018/10/10 1,070 1,070 1,070 1,070 100
2018/09/26 1,040 1,040 1,040 1,040 100
2018/09/20 1,065 1,065 1,065 1,065 900
2018/09/19 1,019 1,035 1,019 1,035 300
2018/09/18 1,001 1,001 1,001 1,001 100
2018/09/14 1,000 1,000 1,000 1,000 100
2018/09/12 1,020 1,020 1,020 1,020 100
2018/09/11 1,001 1,001 1,001 1,001 100
2018/09/10 1,031 1,031 1,031 1,031 100
2018/09/07 1,040 1,040 1,001 1,001 1,300
2018/09/05 1,049 1,049 1,049 1,049 100
2018/09/04 1,038 1,038 1,038 1,038 200
2018/09/03 1,040 1,040 1,010 1,010 200
2018/08/31 1,040 1,040 1,010 1,010 1,200
2018/08/27 1,010 1,010 1,010 1,010 200
2018/08/23 1,010 1,010 1,010 1,010 100
2018/08/20 1,040 1,040 1,005 1,005 1,300
2018/08/17 1,029 1,029 1,029 1,029 100
2018/08/16 1,000 1,000 1,000 1,000 600
2018/08/15 1,027 1,027 1,027 1,027 100
2018/08/10 1,034 1,034 1,034 1,034 100
2018/08/06 1,034 1,034 1,034 1,034 100
2018/08/03 1,005 1,005 1,005 1,005 100
2018/08/01 1,016 1,016 1,016 1,016 100
2018/07/27 1,020 1,035 1,020 1,035 200
2018/07/26 1,005 1,005 1,005 1,005 200
2018/07/23 1,007 1,007 1,007 1,007 100
2018/07/20 1,037 1,037 1,037 1,037 1,000
2018/07/19 1,021 1,037 1,020 1,037 300
2018/07/18 1,037 1,037 990 1,035 1,200
2018/07/17 1,039 1,039 1,006 1,019 1,000
2018/07/13 1,039 1,039 1,011 1,039 400
2018/07/12 1,035 1,039 1,034 1,039 2,300
2018/07/11 1,035 1,039 1,034 1,034 3,100
2018/07/10 1,035 1,035 1,035 1,035 400
2018/07/04 981 981 981 981 100
2018/07/02 1,000 1,000 1,000 1,000 1,300
2018/06/27 1,009 1,009 1,009 1,009 300
2018/06/25 1,009 1,010 1,009 1,010 200
2018/06/20 1,007 1,007 1,007 1,007 1,100
2018/06/19 1,010 1,010 1,004 1,010 500
2018/06/18 1,010 1,010 1,010 1,010 200
2018/06/15 1,010 1,010 1,010 1,010 1,000
2018/06/14 1,010 1,010 1,005 1,009 1,400
2018/06/11 1,040 1,040 1,040 1,040 100
2018/06/07 1,010 1,010 1,010 1,010 100
2018/06/06 1,040 1,040 1,040 1,040 800
2018/06/05 1,039 1,039 1,039 1,039 100
2018/05/29 979 994 979 994 1,300
2018/05/24 994 994 994 994 100
2018/05/21 1,040 1,040 999 999 1,300
2018/05/18 1,030 1,030 1,030 1,030 100
2018/05/17 1,014 1,020 1,014 1,020 300
2018/05/16 992 992 992 992 400
2018/05/11 1,000 1,000 1,000 1,000 100
2018/05/07 1,000 1,000 1,000 1,000 100
2018/05/02 980 980 980 980 100
2018/04/26 985 985 985 985 200
2018/04/20 999 999 985 985 1,200
2018/04/19 995 995 986 986 400
2018/04/16 981 981 981 981 100
2018/04/12 1,000 1,000 973 973 400
2018/04/11 986 1,040 972 1,040 2,900
2018/04/10 964 990 964 990 1,300
2018/04/06 951 951 950 950 700
2018/04/05 964 964 964 964 200
2018/04/03 955 955 955 955 1,100
2018/03/30 945 945 945 945 100
2018/03/29 936 936 936 936 100
2018/03/27 936 936 936 936 100
2018/03/23 940 950 940 940 1,100
2018/03/22 960 965 935 937 4,500
2018/03/20 1,001 1,001 960 960 6,200
2018/03/19 1,000 1,000 970 971 3,500
2018/03/16 1,020 1,020 1,000 1,000 1,300
2018/03/15 1,011 1,020 1,011 1,020 500
2018/03/14 1,009 1,009 1,009 1,009 200
2018/03/13 1,009 1,009 1,009 1,009 200
2018/03/08 1,010 1,010 1,010 1,010 100
2018/03/07 999 1,000 999 1,000 300
2018/03/06 1,000 1,000 1,000 1,000 100
2018/03/05 1,000 1,000 1,000 1,000 200
2018/03/02 1,010 1,010 1,010 1,010 100
2018/03/01 1,000 1,010 1,000 1,010 200
2018/02/27 1,000 1,000 1,000 1,000 100
2018/02/22 1,000 1,000 980 980 400
2018/02/20 1,030 1,030 1,030 1,030 900
2018/02/19 1,000 1,000 969 999 700
2018/02/16 1,029 1,029 1,029 1,029 100
2018/02/15 1,020 1,020 1,020 1,020 100
2018/02/13 1,001 1,001 1,001 1,001 500
2018/02/06 975 975 975 975 100
2018/02/05 1,014 1,014 1,014 1,014 100
2018/01/31 995 995 995 995 100
2018/01/30 994 995 994 995 300
2018/01/29 1,020 1,020 1,020 1,020 100
2018/01/26 1,020 1,020 1,020 1,020 100
2018/01/23 1,060 1,060 1,060 1,060 200
2018/01/22 1,044 1,050 1,021 1,040 3,600
2018/01/19 1,018 1,040 1,010 1,040 1,100
2018/01/18 1,000 1,000 997 997 1,300
2018/01/17 1,012 1,012 1,012 1,012 200
2018/01/16 1,041 1,050 1,010 1,010 1,600
2018/01/15 1,009 1,048 979 1,011 1,600
2018/01/11 1,030 1,030 1,000 1,010 1,700
2018/01/10 955 1,000 955 1,000 3,700
2018/01/09 970 970 940 940 3,400
2018/01/05 967 969 967 969 200
2018/01/04 952 952 952 952 100

このページの先頭へ