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
2021/12/28 1,240 1,270 1,240 1,270 600
2021/12/27 1,351 1,351 1,300 1,300 300
2021/12/24 1,370 1,370 1,370 1,370 200
2021/12/23 1,400 1,400 1,400 1,400 200
2021/12/21 1,373 1,400 1,373 1,400 600
2021/12/20 1,343 1,343 1,343 1,343 600
2021/12/17 1,380 1,380 1,336 1,336 600
2021/12/16 1,320 1,350 1,320 1,350 300
2021/12/15 1,350 1,350 1,350 1,350 300
2021/12/13 1,350 1,350 1,350 1,350 200
2021/12/09 1,370 1,370 1,350 1,350 1,100
2021/12/08 1,370 1,370 1,370 1,370 400
2021/12/07 1,400 1,400 1,400 1,400 200
2021/12/06 1,400 1,400 1,400 1,400 200
2021/12/02 1,400 1,400 1,400 1,400 200
2021/12/01 1,382 1,400 1,380 1,400 700
2021/11/26 1,412 1,412 1,412 1,412 100
2021/11/24 1,399 1,400 1,382 1,382 900
2021/11/22 1,580 1,580 1,380 1,380 1,000
2021/11/19 1,391 1,391 1,380 1,380 300
2021/11/17 1,420 1,450 1,420 1,421 400
2021/11/16 1,420 1,420 1,420 1,420 100
2021/11/11 1,420 1,420 1,420 1,420 200
2021/11/10 1,450 1,450 1,420 1,420 200
2021/11/09 1,410 1,410 1,410 1,410 100
2021/11/08 1,410 1,410 1,410 1,410 100
2021/11/05 1,380 1,380 1,380 1,380 500
2021/11/04 1,430 1,430 1,430 1,430 100
2021/11/01 1,400 1,400 1,400 1,400 500
2021/10/26 1,400 1,400 1,400 1,400 100
2021/10/25 1,370 1,370 1,370 1,370 400
2021/10/21 1,500 1,500 1,500 1,500 1,100
2021/10/20 1,500 1,500 1,500 1,500 600
2021/10/19 1,470 1,470 1,461 1,461 200
2021/10/18 1,440 1,440 1,410 1,440 700
2021/10/15 1,450 1,460 1,437 1,437 1,100
2021/10/14 1,450 1,450 1,450 1,450 300
2021/10/13 1,446 1,446 1,446 1,446 100
2021/10/12 1,400 1,420 1,340 1,390 900
2021/10/11 1,500 1,500 1,500 1,500 300
2021/10/08 1,632 1,680 1,500 1,500 7,900
2021/10/07 1,190 1,482 1,190 1,482 3,000
2021/10/01 1,182 1,182 1,182 1,182 100
2021/09/29 1,156 1,156 1,156 1,156 100
2021/09/27 1,185 1,185 1,170 1,170 300
2021/09/24 1,160 1,180 1,156 1,156 1,700
2021/09/22 1,160 1,160 1,160 1,160 400
2021/09/21 1,150 1,150 1,150 1,150 800
2021/09/17 1,119 1,120 1,119 1,120 500
2021/09/16 1,080 1,099 1,080 1,099 400
2021/09/15 1,098 1,098 1,040 1,070 2,200
2021/09/13 1,158 1,158 1,158 1,158 2,500
2021/09/10 1,188 1,188 1,158 1,158 300
2021/09/09 1,121 1,121 1,121 1,121 100
2021/09/08 1,123 1,123 1,121 1,121 400
2021/09/06 1,150 1,150 1,150 1,150 100
2021/09/03 1,121 1,121 1,121 1,121 200
2021/09/02 1,120 1,120 1,120 1,120 100
2021/08/26 1,150 1,150 1,150 1,150 100
2021/08/25 1,150 1,150 1,150 1,150 400
2021/08/24 1,150 1,150 1,150 1,150 400
2021/08/20 1,159 1,159 1,129 1,129 800
2021/08/19 1,159 1,159 1,159 1,159 200
2021/08/17 1,136 1,136 1,136 1,136 100
2021/08/16 1,134 1,134 1,134 1,134 100
2021/08/11 1,194 1,194 1,164 1,164 200
2021/08/05 1,165 1,165 1,165 1,165 100
2021/08/03 1,165 1,165 1,165 1,165 100
2021/08/02 1,165 1,165 1,165 1,165 100
2021/07/29 1,165 1,165 1,165 1,165 100
2021/07/28 1,165 1,165 1,165 1,165 100
2021/07/27 1,165 1,165 1,165 1,165 400
2021/07/20 1,165 1,165 1,165 1,165 700
2021/07/19 1,135 1,135 1,135 1,135 100
2021/07/16 1,102 1,136 1,102 1,136 500
2021/07/15 1,160 1,160 1,102 1,102 800
2021/07/14 1,160 1,160 1,160 1,160 900
2021/07/13 1,200 1,200 1,160 1,160 1,400
2021/07/12 1,098 1,189 1,068 1,189 3,700
2021/07/09 1,071 1,071 1,070 1,070 500
2021/07/08 1,070 1,070 1,070 1,070 300
2021/07/07 1,023 1,053 1,023 1,048 4,500
2021/07/06 1,130 1,130 1,130 1,130 100
2021/07/02 1,133 1,133 1,133 1,133 100
2021/06/30 1,120 1,120 1,120 1,120 200
2021/06/25 1,110 1,110 1,110 1,110 500
2021/06/21 1,100 1,100 1,100 1,100 2,100
2021/06/18 1,100 1,100 1,092 1,100 1,400
2021/06/17 1,093 1,093 1,093 1,093 200
2021/06/16 1,080 1,080 1,080 1,080 100
2021/06/15 1,050 1,050 1,050 1,050 300
2021/06/03 1,048 1,048 1,048 1,048 100
2021/06/01 1,048 1,048 1,048 1,048 100
2021/05/31 1,048 1,048 1,048 1,048 100
2021/05/28 1,018 1,018 1,018 1,018 100
2021/05/27 1,078 1,078 1,078 1,078 100
2021/05/20 1,079 1,079 1,079 1,079 800
2021/05/19 1,041 1,050 1,041 1,050 400
2021/05/18 1,061 1,061 1,061 1,061 100
2021/05/17 1,031 1,031 1,031 1,031 200
2021/05/13 1,030 1,030 1,030 1,030 300
2021/05/12 1,045 1,045 1,045 1,045 100
2021/05/11 1,049 1,049 1,049 1,049 100
2021/05/10 1,060 1,060 1,053 1,053 300
2021/04/26 1,035 1,035 1,030 1,030 400
2021/04/22 1,030 1,031 1,030 1,031 300
2021/04/21 1,052 1,052 1,030 1,030 1,400
2021/04/20 1,099 1,099 1,039 1,039 1,000
2021/04/19 1,081 1,081 1,050 1,050 200
2021/04/15 1,100 1,100 1,100 1,100 100
2021/04/13 1,127 1,127 1,126 1,126 2,200
2021/04/12 1,080 1,130 1,080 1,130 1,700
2021/04/09 1,020 1,020 1,020 1,020 500
2021/04/05 1,050 1,050 1,050 1,050 200
2021/04/02 1,010 1,010 1,010 1,010 100
2021/03/31 1,010 1,010 1,010 1,010 100
2021/03/29 1,010 1,010 1,010 1,010 100
2021/03/26 1,040 1,040 1,040 1,040 100
2021/03/22 1,150 1,150 1,030 1,030 3,700
2021/03/18 1,030 1,030 1,030 1,030 100
2021/03/11 1,000 1,000 1,000 1,000 300
2021/03/09 1,000 1,000 1,000 1,000 100
2021/03/08 1,000 1,000 1,000 1,000 400
2021/03/05 1,000 1,000 1,000 1,000 700
2021/02/24 1,020 1,020 1,020 1,020 500
2021/02/22 1,040 1,040 1,040 1,040 800
2021/02/18 1,019 1,020 1,010 1,010 500
2021/02/17 1,005 1,005 1,005 1,005 100
2021/02/12 982 982 982 982 300
2021/02/10 1,030 1,030 1,030 1,030 100
2021/02/01 1,000 1,000 1,000 1,000 100
2021/01/29 1,000 1,000 1,000 1,000 100
2021/01/26 1,000 1,000 1,000 1,000 2,900
2021/01/21 1,000 1,040 1,000 1,040 300
2021/01/20 1,040 1,040 1,040 1,040 800
2021/01/18 1,010 1,010 1,010 1,010 1,300
2021/01/15 1,010 1,010 1,010 1,010 700
2021/01/14 1,010 1,010 1,010 1,010 400
2021/01/13 1,000 1,010 1,000 1,010 2,600
2021/01/12 990 1,000 990 1,000 700
2021/01/07 966 966 966 966 700

このページの先頭へ