サンユウ(5697)の株価時系列情報
サンユウ(5697)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 | 476 | 480 | 473 | 476 | 9,000 |
2019/12/27 | 481 | 483 | 475 | 476 | 10,300 |
2019/12/26 | 477 | 485 | 476 | 485 | 4,900 |
2019/12/25 | 482 | 482 | 472 | 476 | 20,600 |
2019/12/24 | 488 | 488 | 482 | 485 | 10,200 |
2019/12/23 | 488 | 489 | 481 | 489 | 2,800 |
2019/12/20 | 491 | 496 | 489 | 492 | 6,300 |
2019/12/19 | 494 | 495 | 487 | 489 | 5,200 |
2019/12/18 | 497 | 497 | 489 | 494 | 4,500 |
2019/12/17 | 503 | 503 | 483 | 497 | 13,100 |
2019/12/16 | 497 | 506 | 495 | 500 | 12,900 |
2019/12/13 | 499 | 510 | 496 | 497 | 12,200 |
2019/12/12 | 504 | 507 | 494 | 497 | 9,900 |
2019/12/11 | 513 | 516 | 500 | 507 | 8,900 |
2019/12/10 | 505 | 523 | 501 | 503 | 12,600 |
2019/12/09 | 509 | 518 | 499 | 505 | 5,600 |
2019/12/06 | 497 | 509 | 497 | 508 | 11,300 |
2019/12/05 | 481 | 500 | 481 | 496 | 11,700 |
2019/12/04 | 485 | 485 | 482 | 485 | 1,800 |
2019/12/03 | 482 | 483 | 480 | 482 | 4,500 |
2019/12/02 | 474 | 485 | 474 | 481 | 5,900 |
2019/11/29 | 472 | 478 | 469 | 472 | 6,300 |
2019/11/28 | 473 | 478 | 470 | 470 | 5,700 |
2019/11/27 | 473 | 475 | 468 | 470 | 11,600 |
2019/11/26 | 474 | 475 | 472 | 475 | 5,800 |
2019/11/25 | 488 | 488 | 468 | 472 | 28,300 |
2019/11/22 | 490 | 491 | 479 | 483 | 18,500 |
2019/11/21 | 475 | 501 | 470 | 485 | 67,000 |
2019/11/20 | 472 | 472 | 467 | 470 | 2,400 |
2019/11/19 | 465 | 473 | 463 | 467 | 8,000 |
2019/11/18 | 465 | 465 | 460 | 465 | 3,200 |
2019/11/15 | 467 | 468 | 459 | 468 | 3,500 |
2019/11/14 | 458 | 465 | 457 | 464 | 4,000 |
2019/11/13 | 459 | 459 | 456 | 458 | 5,200 |
2019/11/12 | 459 | 460 | 451 | 460 | 3,800 |
2019/11/11 | 459 | 460 | 455 | 459 | 1,900 |
2019/11/08 | 458 | 461 | 455 | 456 | 3,600 |
2019/11/07 | 452 | 460 | 451 | 457 | 9,500 |
2019/11/06 | 453 | 459 | 450 | 450 | 9,200 |
2019/11/05 | 451 | 462 | 451 | 455 | 9,000 |
2019/11/01 | 490 | 497 | 444 | 453 | 34,300 |
2019/10/31 | 476 | 490 | 476 | 490 | 5,100 |
2019/10/30 | 473 | 477 | 473 | 476 | 3,000 |
2019/10/29 | 477 | 477 | 468 | 473 | 4,900 |
2019/10/28 | 457 | 478 | 457 | 478 | 9,800 |
2019/10/25 | 452 | 454 | 445 | 454 | 3,200 |
2019/10/24 | 451 | 454 | 450 | 452 | 10,000 |
2019/10/23 | 458 | 458 | 456 | 456 | 6,900 |
2019/10/21 | 456 | 460 | 455 | 455 | 900 |
2019/10/18 | 458 | 460 | 455 | 457 | 2,800 |
2019/10/17 | 454 | 458 | 453 | 454 | 3,500 |
2019/10/16 | 452 | 452 | 450 | 451 | 3,000 |
2019/10/15 | 447 | 456 | 443 | 452 | 7,000 |
2019/10/11 | 449 | 450 | 443 | 443 | 3,300 |
2019/10/10 | 438 | 449 | 438 | 448 | 4,400 |
2019/10/09 | 435 | 441 | 433 | 433 | 13,500 |
2019/10/08 | 438 | 441 | 433 | 438 | 6,300 |
2019/10/07 | 434 | 438 | 434 | 438 | 1,000 |
2019/10/04 | 432 | 435 | 431 | 434 | 3,500 |
2019/10/03 | 439 | 439 | 423 | 432 | 7,200 |
2019/10/02 | 445 | 448 | 436 | 439 | 4,400 |
2019/10/01 | 436 | 448 | 436 | 446 | 4,600 |
2019/09/30 | 440 | 453 | 434 | 438 | 15,800 |
2019/09/27 | 438 | 442 | 435 | 437 | 3,100 |
2019/09/26 | 441 | 445 | 430 | 434 | 11,100 |
2019/09/25 | 439 | 442 | 439 | 442 | 2,700 |
2019/09/24 | 450 | 450 | 434 | 439 | 12,700 |
2019/09/20 | 450 | 450 | 445 | 446 | 2,400 |
2019/09/19 | 447 | 452 | 446 | 446 | 1,700 |
2019/09/18 | 446 | 454 | 444 | 445 | 6,700 |
2019/09/17 | 445 | 456 | 443 | 446 | 3,300 |
2019/09/13 | 440 | 486 | 440 | 444 | 17,200 |
2019/09/12 | 434 | 449 | 434 | 437 | 7,700 |
2019/09/11 | 438 | 442 | 433 | 433 | 4,400 |
2019/09/10 | 431 | 437 | 431 | 432 | 1,700 |
2019/09/09 | 430 | 436 | 429 | 429 | 1,300 |
2019/09/06 | 428 | 428 | 427 | 428 | 2,800 |
2019/09/05 | 429 | 432 | 423 | 425 | 4,000 |
2019/09/04 | 429 | 430 | 428 | 429 | 600 |
2019/09/03 | 435 | 438 | 435 | 436 | 700 |
2019/09/02 | 426 | 439 | 426 | 430 | 2,100 |
2019/08/30 | 423 | 427 | 423 | 426 | 3,500 |
2019/08/29 | 428 | 430 | 425 | 430 | 1,500 |
2019/08/28 | 431 | 434 | 426 | 430 | 5,100 |
2019/08/27 | 436 | 437 | 436 | 437 | 800 |
2019/08/26 | 434 | 436 | 427 | 436 | 600 |
2019/08/23 | 433 | 440 | 433 | 440 | 1,200 |
2019/08/22 | 435 | 438 | 430 | 438 | 700 |
2019/08/21 | 430 | 437 | 430 | 434 | 1,700 |
2019/08/20 | 438 | 438 | 437 | 438 | 800 |
2019/08/19 | 428 | 430 | 428 | 428 | 1,800 |
2019/08/16 | 435 | 438 | 430 | 430 | 4,900 |
2019/08/15 | 437 | 439 | 431 | 432 | 8,200 |
2019/08/14 | 439 | 442 | 439 | 440 | 8,100 |
2019/08/13 | 443 | 444 | 439 | 441 | 3,300 |
2019/08/09 | 449 | 449 | 443 | 443 | 2,400 |
2019/08/08 | 448 | 448 | 445 | 447 | 2,800 |
2019/08/07 | 444 | 448 | 444 | 448 | 14,300 |
2019/08/06 | 443 | 443 | 435 | 438 | 2,800 |
2019/08/05 | 468 | 468 | 442 | 449 | 7,600 |
2019/08/02 | 472 | 489 | 455 | 460 | 14,200 |
2019/08/01 | 487 | 487 | 478 | 478 | 1,700 |
2019/07/31 | 481 | 488 | 481 | 487 | 4,600 |
2019/07/30 | 478 | 489 | 478 | 481 | 2,700 |
2019/07/29 | 491 | 494 | 482 | 482 | 1,500 |
2019/07/26 | 487 | 487 | 482 | 483 | 900 |
2019/07/25 | 484 | 492 | 483 | 485 | 4,100 |
2019/07/24 | 480 | 484 | 480 | 484 | 2,800 |
2019/07/23 | 473 | 475 | 471 | 475 | 4,600 |
2019/07/22 | 480 | 480 | 473 | 473 | 5,700 |
2019/07/19 | 480 | 480 | 480 | 480 | 500 |
2019/07/18 | 487 | 487 | 482 | 482 | 2,600 |
2019/07/17 | 490 | 490 | 488 | 488 | 3,900 |
2019/07/16 | 484 | 491 | 484 | 490 | 4,500 |
2019/07/12 | 482 | 484 | 482 | 484 | 5,200 |
2019/07/11 | 482 | 482 | 482 | 482 | 300 |
2019/07/10 | 483 | 484 | 478 | 480 | 1,200 |
2019/07/09 | 476 | 478 | 476 | 476 | 1,300 |
2019/07/08 | 480 | 483 | 475 | 475 | 3,300 |
2019/07/05 | 482 | 484 | 482 | 484 | 4,700 |
2019/07/04 | 486 | 486 | 481 | 484 | 3,600 |
2019/07/03 | 489 | 494 | 486 | 494 | 1,500 |
2019/07/02 | 488 | 488 | 485 | 485 | 2,300 |
2019/07/01 | 486 | 494 | 486 | 492 | 400 |
2019/06/28 | 483 | 485 | 483 | 484 | 400 |
2019/06/27 | 488 | 488 | 482 | 482 | 300 |
2019/06/26 | 483 | 487 | 483 | 483 | 700 |
2019/06/25 | 477 | 477 | 469 | 469 | 18,100 |
2019/06/24 | 488 | 488 | 477 | 477 | 1,200 |
2019/06/21 | 489 | 489 | 484 | 485 | 400 |
2019/06/20 | 486 | 488 | 485 | 488 | 2,800 |
2019/06/19 | 489 | 489 | 486 | 486 | 1,500 |
2019/06/18 | 490 | 490 | 483 | 486 | 11,400 |
2019/06/17 | 487 | 491 | 487 | 491 | 1,600 |
2019/06/14 | 484 | 485 | 484 | 485 | 3,400 |
2019/06/13 | 484 | 484 | 484 | 484 | 800 |
2019/06/12 | 479 | 485 | 479 | 485 | 600 |
2019/06/11 | 485 | 485 | 478 | 484 | 7,400 |
2019/06/10 | 505 | 505 | 485 | 485 | 5,700 |
2019/06/07 | 481 | 481 | 473 | 473 | 3,100 |
2019/06/06 | 483 | 483 | 478 | 481 | 1,900 |
2019/06/05 | 470 | 478 | 470 | 478 | 4,900 |
2019/06/04 | 483 | 483 | 478 | 478 | 1,700 |
2019/06/03 | 485 | 485 | 477 | 477 | 1,300 |
2019/05/31 | 490 | 490 | 490 | 490 | 3,200 |
2019/05/30 | 490 | 490 | 485 | 490 | 1,500 |
2019/05/29 | 489 | 490 | 488 | 490 | 5,500 |
2019/05/28 | 490 | 491 | 483 | 489 | 4,200 |
2019/05/27 | 480 | 487 | 480 | 487 | 11,400 |
2019/05/24 | 487 | 487 | 487 | 487 | 700 |
2019/05/23 | 495 | 495 | 490 | 490 | 300 |
2019/05/22 | 478 | 480 | 478 | 480 | 900 |
2019/05/21 | 469 | 480 | 469 | 472 | 1,200 |
2019/05/20 | 477 | 477 | 473 | 473 | 500 |
2019/05/17 | 469 | 470 | 463 | 463 | 1,900 |
2019/05/16 | 470 | 478 | 468 | 475 | 1,700 |
2019/05/15 | 467 | 475 | 463 | 474 | 3,000 |
2019/05/14 | 473 | 477 | 458 | 474 | 6,700 |
2019/05/13 | 508 | 525 | 478 | 478 | 23,300 |
2019/05/10 | 519 | 519 | 508 | 515 | 5,200 |
2019/05/09 | 510 | 518 | 510 | 518 | 500 |
2019/05/08 | 513 | 518 | 500 | 518 | 1,400 |
2019/05/07 | 519 | 519 | 517 | 518 | 5,200 |
2019/04/26 | 517 | 533 | 517 | 524 | 7,000 |
2019/04/25 | 535 | 540 | 523 | 534 | 11,300 |
2019/04/24 | 520 | 535 | 519 | 533 | 15,500 |
2019/04/23 | 507 | 510 | 507 | 509 | 1,300 |
2019/04/22 | 510 | 510 | 505 | 507 | 2,800 |
2019/04/19 | 504 | 509 | 504 | 509 | 2,600 |
2019/04/18 | 515 | 515 | 508 | 508 | 1,300 |
2019/04/17 | 509 | 512 | 503 | 512 | 5,100 |
2019/04/16 | 500 | 509 | 500 | 503 | 3,600 |
2019/04/15 | 495 | 499 | 494 | 496 | 1,300 |
2019/04/12 | 500 | 505 | 492 | 492 | 3,400 |
2019/04/11 | 502 | 502 | 500 | 500 | 1,700 |
2019/04/10 | 502 | 502 | 502 | 502 | 3,200 |
2019/04/09 | 496 | 502 | 492 | 502 | 4,700 |
2019/04/08 | 498 | 500 | 496 | 496 | 1,500 |
2019/04/05 | 494 | 495 | 489 | 494 | 2,900 |
2019/04/04 | 486 | 493 | 486 | 486 | 1,800 |
2019/04/03 | 495 | 495 | 481 | 485 | 1,900 |
2019/04/02 | 490 | 496 | 489 | 496 | 1,400 |
2019/04/01 | 498 | 498 | 486 | 490 | 1,400 |
2019/03/29 | 490 | 497 | 490 | 497 | 900 |
2019/03/28 | 496 | 496 | 480 | 489 | 4,200 |
2019/03/27 | 481 | 503 | 481 | 503 | 1,900 |
2019/03/26 | 502 | 505 | 485 | 498 | 5,600 |
2019/03/25 | 496 | 502 | 493 | 502 | 5,900 |
2019/03/22 | 496 | 506 | 493 | 506 | 1,600 |
2019/03/20 | 500 | 507 | 496 | 496 | 1,700 |
2019/03/19 | 501 | 501 | 492 | 492 | 4,300 |
2019/03/18 | 509 | 521 | 505 | 505 | 7,000 |
2019/03/15 | 550 | 558 | 507 | 517 | 21,800 |
2019/03/14 | 555 | 556 | 536 | 556 | 5,700 |
2019/03/13 | 526 | 571 | 526 | 549 | 18,900 |
2019/03/12 | 497 | 517 | 497 | 517 | 2,300 |
2019/03/11 | 499 | 506 | 499 | 505 | 500 |
2019/03/08 | 493 | 499 | 482 | 499 | 6,900 |
2019/03/07 | 491 | 498 | 477 | 493 | 2,700 |
2019/03/06 | 499 | 499 | 499 | 499 | 900 |
2019/03/05 | 525 | 531 | 497 | 499 | 6,300 |
2019/03/04 | 535 | 538 | 511 | 522 | 9,700 |
2019/03/01 | 516 | 537 | 504 | 537 | 64,900 |
2019/02/28 | 478 | 526 | 478 | 526 | 41,600 |
2019/02/27 | 454 | 455 | 446 | 446 | 3,400 |
2019/02/26 | 453 | 454 | 452 | 454 | 400 |
2019/02/25 | 447 | 451 | 447 | 448 | 400 |
2019/02/22 | 444 | 453 | 444 | 445 | 1,400 |
2019/02/21 | 451 | 453 | 446 | 448 | 2,000 |
2019/02/20 | 446 | 454 | 446 | 447 | 1,400 |
2019/02/19 | 447 | 447 | 447 | 447 | 1,000 |
2019/02/18 | 441 | 447 | 440 | 447 | 2,900 |
2019/02/15 | 448 | 456 | 439 | 440 | 5,100 |
2019/02/14 | 454 | 455 | 448 | 448 | 8,800 |
2019/02/13 | 452 | 456 | 452 | 454 | 2,200 |
2019/02/12 | 447 | 458 | 444 | 450 | 3,700 |
2019/02/08 | 445 | 451 | 444 | 444 | 20,600 |
2019/02/07 | 455 | 456 | 446 | 446 | 8,800 |
2019/02/06 | 462 | 462 | 455 | 455 | 3,800 |
2019/02/05 | 459 | 461 | 455 | 455 | 6,100 |
2019/02/04 | 480 | 503 | 430 | 466 | 20,300 |
2019/02/01 | 481 | 485 | 472 | 472 | 1,700 |
2019/01/31 | 474 | 480 | 474 | 480 | 600 |
2019/01/30 | 480 | 482 | 472 | 478 | 1,000 |
2019/01/29 | 480 | 485 | 480 | 485 | 800 |
2019/01/28 | 481 | 481 | 474 | 480 | 1,000 |
2019/01/25 | 481 | 482 | 475 | 475 | 1,600 |
2019/01/24 | 470 | 476 | 465 | 476 | 11,000 |
2019/01/23 | 481 | 481 | 481 | 481 | 3,500 |
2019/01/22 | 482 | 482 | 472 | 481 | 2,700 |
2019/01/21 | 484 | 484 | 476 | 477 | 1,000 |
2019/01/18 | 478 | 485 | 478 | 485 | 600 |
2019/01/17 | 466 | 481 | 466 | 473 | 1,600 |
2019/01/16 | 463 | 468 | 463 | 467 | 500 |
2019/01/15 | 466 | 468 | 466 | 468 | 200 |
2019/01/11 | 463 | 464 | 463 | 463 | 900 |
2019/01/10 | 462 | 467 | 462 | 463 | 1,600 |
2019/01/09 | 474 | 474 | 462 | 462 | 3,100 |
2019/01/08 | 461 | 462 | 461 | 462 | 600 |
2019/01/07 | 445 | 458 | 445 | 451 | 2,800 |
2019/01/04 | 429 | 452 | 424 | 445 | 6,900 |