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
2020/12/30 363 363 356 357 4,400
2020/12/29 346 365 341 358 16,000
2020/12/28 349 350 342 342 24,400
2020/12/25 360 360 350 352 27,100
2020/12/24 359 362 357 361 9,900
2020/12/23 374 374 358 358 27,700
2020/12/22 379 381 369 378 11,200
2020/12/21 380 384 377 379 5,700
2020/12/18 375 378 359 378 8,600
2020/12/17 372 380 372 379 2,500
2020/12/16 384 385 377 378 8,600
2020/12/15 395 400 380 383 14,600
2020/12/14 380 395 377 395 21,200
2020/12/11 370 380 361 380 15,000
2020/12/10 366 370 358 365 21,700
2020/12/09 357 360 355 358 7,700
2020/12/08 355 363 354 358 10,000
2020/12/07 360 364 353 361 13,000
2020/12/04 353 365 346 360 27,900
2020/12/03 353 360 349 354 17,600
2020/12/02 345 355 343 353 18,800
2020/12/01 337 343 337 340 5,100
2020/11/30 344 350 340 340 7,100
2020/11/27 337 355 337 346 20,300
2020/11/26 337 337 330 336 3,300
2020/11/25 332 336 330 330 5,700
2020/11/24 333 334 331 334 3,000
2020/11/20 330 332 329 329 1,000
2020/11/19 332 334 330 330 3,300
2020/11/18 330 333 329 333 2,600
2020/11/17 332 335 332 332 3,200
2020/11/16 330 336 330 334 2,600
2020/11/13 333 334 331 332 3,800
2020/11/12 335 344 333 333 2,700
2020/11/11 335 337 335 337 2,400
2020/11/10 336 338 334 335 3,300
2020/11/09 333 333 329 332 3,100
2020/11/06 331 333 330 333 3,200
2020/11/05 329 335 329 329 1,500
2020/11/04 328 330 322 329 3,300
2020/11/02 335 335 326 326 1,500
2020/10/30 328 332 326 328 2,500
2020/10/29 334 334 328 328 800
2020/10/28 332 336 332 334 700
2020/10/27 334 337 332 334 2,300
2020/10/26 331 339 328 336 3,100
2020/10/23 337 337 333 335 800
2020/10/22 335 337 335 337 400
2020/10/21 331 341 331 335 3,500
2020/10/20 332 332 332 332 100
2020/10/19 331 334 331 334 800
2020/10/15 334 336 331 331 1,700
2020/10/14 331 335 331 335 1,300
2020/10/13 339 339 321 332 20,000
2020/10/12 340 344 330 338 6,500
2020/10/09 342 344 336 340 7,900
2020/10/08 340 342 334 342 13,900
2020/10/07 346 350 343 346 1,800
2020/10/06 349 349 335 347 3,900
2020/10/05 343 352 343 349 2,200
2020/10/02 348 353 348 348 900
2020/09/30 351 351 348 348 1,700
2020/09/29 347 351 347 351 1,700
2020/09/28 344 349 339 348 3,000
2020/09/25 342 345 338 345 1,400
2020/09/24 347 350 342 342 2,300
2020/09/23 344 348 344 347 600
2020/09/18 346 348 343 345 4,700
2020/09/17 352 352 340 346 3,100
2020/09/16 345 354 345 354 3,000
2020/09/15 339 345 335 345 2,600
2020/09/14 341 345 340 345 2,000
2020/09/11 345 345 331 344 2,200
2020/09/10 342 345 342 345 1,400
2020/09/09 342 342 342 342 5,100
2020/09/08 343 343 343 343 100
2020/09/07 338 348 338 346 1,300
2020/09/04 333 338 333 338 500
2020/09/03 340 344 333 338 2,300
2020/09/02 345 345 337 340 2,000
2020/09/01 340 345 340 345 800
2020/08/31 351 351 343 350 400
2020/08/28 344 350 343 343 600
2020/08/27 342 346 342 344 1,100
2020/08/26 335 345 334 344 8,600
2020/08/25 339 339 332 335 1,900
2020/08/24 338 339 335 339 2,200
2020/08/21 346 349 338 346 1,100
2020/08/20 335 335 335 335 100
2020/08/19 339 349 331 339 2,200
2020/08/18 334 347 333 347 2,300
2020/08/17 341 342 341 342 500
2020/08/13 358 360 348 349 3,400
2020/08/12 339 339 339 339 2,900
2020/08/11 360 360 339 339 2,000
2020/08/07 339 347 339 347 700
2020/08/06 335 335 334 335 8,500
2020/08/05 350 350 349 350 1,300
2020/08/04 343 356 343 356 5,900
2020/08/03 341 342 341 342 500
2020/07/31 339 339 331 331 1,100
2020/07/30 336 339 336 339 11,100
2020/07/29 326 344 326 341 1,200
2020/07/28 340 342 340 342 200
2020/07/27 337 339 332 336 2,200
2020/07/22 340 344 340 344 300
2020/07/21 350 350 348 348 1,100
2020/07/20 348 350 348 350 800
2020/07/17 348 348 348 348 600
2020/07/16 347 348 347 348 900
2020/07/15 353 353 347 347 400
2020/07/14 347 347 347 347 4,000
2020/07/13 340 347 339 347 1,500
2020/07/10 335 340 335 339 1,200
2020/07/09 336 336 334 334 1,100
2020/07/08 337 337 336 336 400
2020/07/07 329 341 328 337 1,400
2020/07/06 345 345 337 337 1,500
2020/07/03 340 340 340 340 600
2020/07/02 341 341 337 337 300
2020/07/01 339 347 339 347 300
2020/06/30 337 346 336 346 3,200
2020/06/29 342 346 340 346 1,100
2020/06/26 348 348 346 346 1,900
2020/06/25 340 348 338 344 6,900
2020/06/24 347 355 347 351 1,100
2020/06/23 347 354 347 350 11,600
2020/06/22 347 348 347 347 1,300
2020/06/19 346 348 339 348 1,400
2020/06/18 349 349 349 349 200
2020/06/17 351 357 350 357 400
2020/06/16 350 351 350 351 500
2020/06/15 362 362 350 350 300
2020/06/12 340 360 331 359 2,200
2020/06/11 363 363 357 358 1,500
2020/06/10 363 363 363 363 1,000
2020/06/09 362 363 362 363 600
2020/06/08 366 367 363 363 1,500
2020/06/05 355 365 355 359 3,000
2020/06/04 364 364 355 364 2,000
2020/06/03 363 364 355 364 2,400
2020/06/02 339 355 339 355 800
2020/06/01 341 341 339 339 200
2020/05/29 340 341 337 341 2,000
2020/05/28 341 345 341 345 1,700
2020/05/27 335 341 335 341 1,600
2020/05/26 330 335 328 335 2,000
2020/05/25 331 331 327 330 900
2020/05/22 329 332 328 328 500
2020/05/21 329 330 328 329 800
2020/05/20 330 330 330 330 500
2020/05/19 331 337 331 333 1,600
2020/05/18 325 332 325 329 1,100
2020/05/15 330 331 330 331 300
2020/05/14 329 330 322 330 1,100
2020/05/13 331 331 325 329 2,500
2020/05/12 341 341 332 332 1,100
2020/05/11 336 338 336 338 900
2020/05/08 343 343 332 336 2,500
2020/05/07 343 343 343 343 100
2020/05/01 347 347 336 343 800
2020/04/30 334 343 333 343 3,600
2020/04/28 328 334 328 331 800
2020/04/27 335 335 335 335 700
2020/04/24 332 332 328 328 400
2020/04/23 314 326 308 325 3,400
2020/04/22 316 317 302 307 2,100
2020/04/21 319 329 319 323 1,300
2020/04/20 327 330 326 329 1,000
2020/04/17 329 330 326 326 500
2020/04/16 315 329 315 329 1,200
2020/04/15 330 332 324 328 1,700
2020/04/14 329 330 329 330 900
2020/04/13 331 337 331 336 1,100
2020/04/10 323 323 312 321 1,300
2020/04/09 317 323 311 323 600
2020/04/08 306 310 303 305 3,900
2020/04/07 306 306 300 303 1,600
2020/04/06 291 298 291 294 2,200
2020/04/03 289 298 289 298 2,400
2020/04/02 290 290 290 290 100
2020/04/01 303 304 288 290 2,900
2020/03/31 293 305 293 301 6,400
2020/03/30 304 304 285 289 11,600
2020/03/27 302 305 294 303 6,100
2020/03/26 305 305 299 301 5,000
2020/03/25 309 309 300 307 17,900
2020/03/24 308 315 302 309 9,000
2020/03/23 312 331 301 308 3,300
2020/03/19 310 335 310 312 2,400
2020/03/18 298 308 298 303 5,000
2020/03/17 280 297 280 293 12,500
2020/03/16 259 281 259 280 9,200
2020/03/13 267 267 231 257 44,000
2020/03/12 280 283 269 274 44,600
2020/03/11 294 307 289 289 11,200
2020/03/10 274 300 274 297 15,700
2020/03/09 337 337 301 304 29,300
2020/03/06 354 356 341 344 9,800
2020/03/05 356 370 355 355 5,900
2020/03/04 353 365 353 356 5,600
2020/03/03 365 370 356 356 5,300
2020/03/02 351 377 351 357 37,200
2020/02/28 393 393 360 375 30,200
2020/02/27 415 416 400 400 8,400
2020/02/26 421 421 414 415 1,500
2020/02/25 420 421 412 421 5,000
2020/02/21 429 430 426 428 3,400
2020/02/20 436 436 426 428 3,800
2020/02/19 434 436 430 436 2,200
2020/02/18 437 438 433 434 2,900
2020/02/17 439 443 436 439 2,100
2020/02/14 437 445 437 439 6,700
2020/02/13 439 442 439 442 1,500
2020/02/12 445 445 437 439 6,000
2020/02/10 444 444 438 441 6,800
2020/02/07 447 450 442 444 5,300
2020/02/06 448 451 443 447 8,100
2020/02/05 447 447 432 442 19,500
2020/02/04 470 481 450 450 12,100
2020/02/03 470 470 459 468 3,900
2020/01/31 477 478 472 474 12,100
2020/01/30 493 493 475 475 11,000
2020/01/29 498 498 493 493 8,500
2020/01/28 491 507 487 496 11,800
2020/01/27 495 495 490 495 2,800
2020/01/24 498 498 490 492 2,200
2020/01/23 494 497 490 497 2,200
2020/01/22 498 502 497 497 4,500
2020/01/21 492 499 490 499 6,300
2020/01/20 495 495 489 492 8,900
2020/01/17 496 498 496 496 1,300
2020/01/16 493 497 493 497 1,800
2020/01/15 495 496 488 490 5,300
2020/01/14 501 505 487 496 7,000
2020/01/10 495 497 491 497 3,200
2020/01/09 488 490 487 490 2,600
2020/01/08 493 500 479 489 14,400
2020/01/07 479 494 478 489 11,600
2020/01/06 475 479 472 479 4,000

このページの先頭へ