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
2019/12/30 949 949 949 949 100
2019/12/26 936 936 936 936 100
2019/12/24 935 950 935 950 1,200
2019/12/20 958 958 950 950 2,400
2019/12/19 954 959 950 950 300
2019/12/18 950 950 940 940 1,100
2019/12/17 960 960 930 940 800
2019/12/16 960 960 960 960 100
2019/12/12 960 960 960 960 100
2019/12/11 958 958 943 958 500
2019/12/10 981 981 940 960 4,100
2019/12/05 996 996 996 996 100
2019/12/04 951 951 951 951 200
2019/11/27 984 984 984 984 100
2019/11/26 999 999 999 999 200
2019/11/20 984 984 984 984 900
2019/11/18 969 969 969 969 100
2019/11/15 954 954 954 954 2,000
2019/11/13 954 954 954 954 200
2019/11/12 969 969 969 969 100
2019/11/11 984 984 984 984 100
2019/10/21 954 954 954 954 900
2019/10/18 970 970 969 969 500
2019/10/17 955 955 955 955 100
2019/10/16 964 964 964 964 100
2019/10/15 965 965 965 965 2,000
2019/10/10 965 965 965 965 100
2019/10/07 950 950 950 950 100
2019/10/03 935 935 935 935 200
2019/09/26 935 935 935 935 200
2019/09/25 935 935 935 935 100
2019/09/20 940 940 940 940 900
2019/09/19 937 940 937 940 200
2019/09/18 922 922 922 922 100
2019/09/17 935 935 935 935 100
2019/09/13 935 935 935 935 100
2019/09/10 920 920 920 920 200
2019/09/04 918 918 918 918 100
2019/09/03 948 948 948 948 100
2019/08/28 920 935 920 935 2,100
2019/08/23 920 920 920 920 100
2019/08/20 935 935 935 935 700
2019/08/19 935 935 935 935 100
2019/08/16 920 920 920 920 400
2019/08/15 920 920 920 920 100
2019/08/06 919 919 919 919 100
2019/08/05 929 929 929 929 100
2019/08/02 920 920 920 920 100
2019/07/31 916 916 916 916 100
2019/07/29 903 903 903 903 100
2019/07/26 910 915 910 915 900
2019/07/25 901 901 900 900 6,600
2019/07/22 947 947 947 947 1,100
2019/07/18 962 962 962 962 400
2019/07/17 976 976 976 976 500
2019/07/12 975 975 975 975 100
2019/07/11 981 981 980 980 200
2019/07/10 973 973 973 973 100
2019/07/08 960 960 960 960 100
2019/07/05 960 960 960 960 200
2019/07/04 942 942 915 930 2,500
2019/07/02 968 968 950 955 900
2019/07/01 961 961 961 961 400
2019/06/27 960 960 950 950 2,000
2019/06/25 971 971 971 971 300
2019/06/21 970 971 970 971 4,400
2019/06/20 1,045 1,045 1,045 1,045 800
2019/06/19 1,024 1,024 1,023 1,023 200
2019/06/18 1,030 1,030 1,030 1,030 100
2019/06/17 1,049 1,100 1,049 1,050 3,400
2019/06/14 1,000 1,000 1,000 1,000 300
2019/06/10 1,060 1,060 1,060 1,060 100
2019/05/21 1,000 1,000 1,000 1,000 200
2019/05/20 1,077 1,077 1,077 1,077 800
2019/05/17 1,000 1,000 1,000 1,000 900
2019/05/15 1,000 1,000 986 991 300
2019/05/13 1,000 1,000 1,000 1,000 200
2019/05/10 1,079 1,079 1,079 1,079 100
2019/05/07 1,080 1,080 1,080 1,080 100
2019/04/22 1,030 1,030 1,030 1,030 800
2019/04/18 998 1,000 998 1,000 200
2019/04/17 987 998 987 998 200
2019/04/15 955 957 955 957 200
2019/04/12 965 965 965 965 200
2019/04/05 1,010 1,010 965 965 200
2019/03/25 965 965 965 965 100
2019/03/22 1,084 1,084 964 979 600
2019/03/20 1,090 1,090 1,086 1,086 3,800
2019/03/19 980 1,030 980 1,030 1,900
2019/03/18 969 969 969 969 200
2019/03/14 965 965 965 965 100
2019/03/13 965 965 965 965 100
2019/03/12 950 950 950 950 200
2019/03/11 949 949 949 949 100
2019/03/08 935 935 935 935 100
2019/03/04 950 950 935 935 500
2019/02/27 935 935 935 935 100
2019/02/26 920 920 920 920 100
2019/02/21 950 950 950 950 100
2019/02/20 980 980 980 980 900
2019/02/19 930 930 930 930 400
2019/02/18 933 933 933 933 100
2019/02/14 922 922 922 922 200
2019/02/12 937 937 937 937 500
2019/02/05 937 937 937 937 100
2019/01/24 925 925 922 922 300
2019/01/21 950 950 950 950 1,400
2019/01/18 938 941 935 935 500
2019/01/17 925 925 925 925 100
2019/01/16 955 955 914 914 500
2019/01/15 946 946 940 940 700
2019/01/11 916 916 902 902 300
2019/01/10 939 939 901 901 200
2019/01/09 905 910 905 910 300
2019/01/08 900 900 900 900 200
2019/01/07 901 901 900 900 200
2019/01/04 930 930 900 900 200

このページの先頭へ