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
2021/12/30 559 567 552 564 13,300
2021/12/29 548 568 548 568 29,700
2021/12/28 549 560 547 552 12,600
2021/12/27 547 556 545 545 9,300
2021/12/24 547 554 539 554 20,000
2021/12/23 565 565 540 543 18,700
2021/12/22 552 561 542 555 41,600
2021/12/21 553 553 537 552 15,700
2021/12/20 555 555 531 547 41,000
2021/12/17 562 562 542 555 21,600
2021/12/16 547 567 535 565 23,600
2021/12/15 550 559 534 543 12,100
2021/12/14 562 562 538 550 20,300
2021/12/13 566 582 563 569 6,500
2021/12/10 576 579 565 567 11,700
2021/12/09 577 581 573 573 11,900
2021/12/08 587 593 582 582 13,600
2021/12/07 582 596 582 584 15,600
2021/12/06 580 590 574 579 16,700
2021/12/03 571 597 570 581 17,900
2021/12/02 570 581 568 571 13,500
2021/12/01 565 583 564 580 10,800
2021/11/30 566 576 564 571 13,000
2021/11/29 575 576 561 562 20,600
2021/11/26 577 588 571 579 24,600
2021/11/25 576 591 576 586 12,000
2021/11/24 588 588 570 575 22,600
2021/11/22 590 608 586 593 25,100
2021/11/19 621 624 588 592 56,500
2021/11/18 601 620 594 620 75,900
2021/11/17 594 599 566 571 25,000
2021/11/16 563 599 551 592 36,000
2021/11/15 592 604 569 569 42,500
2021/11/12 613 615 585 598 52,800
2021/11/11 611 629 600 603 67,300
2021/11/10 609 645 595 617 213,900
2021/11/09 528 624 522 582 202,200
2021/11/08 530 545 524 528 26,400
2021/11/05 536 541 515 532 52,300
2021/11/04 575 583 530 532 204,400
2021/11/02 499 515 486 515 60,000
2021/11/01 492 493 481 485 22,500
2021/10/29 494 495 480 485 19,800
2021/10/28 484 494 484 491 17,300
2021/10/27 482 493 476 490 27,200
2021/10/26 484 487 477 487 13,800
2021/10/25 468 483 465 483 17,600
2021/10/22 466 472 461 468 14,100
2021/10/21 474 479 467 467 9,300
2021/10/20 481 494 471 475 22,100
2021/10/19 461 496 461 481 31,100
2021/10/18 464 468 460 461 7,900
2021/10/15 467 469 461 461 15,700
2021/10/14 465 472 461 466 7,600
2021/10/13 466 470 466 469 4,100
2021/10/12 472 477 464 470 9,900
2021/10/11 467 474 467 472 2,600
2021/10/08 460 472 460 464 9,200
2021/10/07 467 469 458 458 8,700
2021/10/06 479 483 465 467 21,000
2021/10/05 474 483 468 474 16,600
2021/10/04 485 486 470 479 20,600
2021/10/01 475 485 469 477 23,500
2021/09/30 490 496 479 479 12,100
2021/09/29 498 498 480 490 27,200
2021/09/28 520 522 498 503 17,500
2021/09/27 513 531 513 520 17,200
2021/09/24 536 541 507 515 41,700
2021/09/22 550 568 536 536 57,400
2021/09/21 500 600 486 530 115,500
2021/09/17 473 518 470 518 68,200
2021/09/16 479 482 470 475 24,900
2021/09/15 483 489 476 479 18,200
2021/09/14 475 515 475 482 58,300
2021/09/13 480 481 471 477 19,200
2021/09/10 480 482 471 477 13,500
2021/09/09 476 485 472 480 16,300
2021/09/08 460 483 459 477 24,600
2021/09/07 463 464 456 462 9,200
2021/09/06 472 473 458 463 5,300
2021/09/03 469 472 466 470 5,200
2021/09/02 464 471 458 465 15,400
2021/09/01 462 475 458 464 13,700
2021/08/31 449 461 448 461 12,800
2021/08/30 450 452 444 449 3,700
2021/08/27 448 449 441 448 9,100
2021/08/26 440 448 440 445 4,600
2021/08/25 438 450 438 443 6,200
2021/08/24 447 450 445 445 1,300
2021/08/23 438 449 438 447 6,500
2021/08/20 445 450 435 438 10,100
2021/08/19 449 458 446 446 5,500
2021/08/18 451 460 441 445 11,700
2021/08/17 467 467 453 453 5,000
2021/08/16 470 475 464 469 4,800
2021/08/13 465 469 460 468 6,000
2021/08/12 466 473 459 459 10,800
2021/08/11 470 471 459 466 10,100
2021/08/10 469 476 463 466 9,500
2021/08/06 468 489 466 469 24,200
2021/08/05 460 466 455 466 9,400
2021/08/04 476 481 460 460 42,400
2021/08/03 474 475 462 469 37,000
2021/08/02 462 478 457 470 54,600
2021/07/30 456 460 448 460 2,400
2021/07/29 461 465 455 456 10,600
2021/07/28 456 465 455 464 18,500
2021/07/27 451 458 448 456 5,800
2021/07/26 449 461 448 453 10,700
2021/07/21 450 455 449 449 1,800
2021/07/20 447 450 443 450 2,000
2021/07/19 446 451 445 448 4,500
2021/07/16 451 458 447 453 9,400
2021/07/15 459 460 452 453 9,400
2021/07/14 460 460 452 459 6,800
2021/07/13 452 460 452 459 9,000
2021/07/12 453 455 450 452 2,700
2021/07/09 450 459 438 459 14,300
2021/07/08 453 459 442 450 12,700
2021/07/07 453 462 452 452 14,500
2021/07/06 447 466 445 452 25,200
2021/07/05 448 451 443 443 4,300
2021/07/02 451 451 445 448 3,500
2021/07/01 446 451 445 451 4,400
2021/06/30 460 460 444 446 17,600
2021/06/29 443 480 443 452 32,800
2021/06/28 444 450 440 444 9,700
2021/06/25 432 479 432 438 24,500
2021/06/24 447 447 431 431 11,200
2021/06/23 443 453 440 447 7,800
2021/06/22 447 450 438 443 10,600
2021/06/21 451 467 439 445 21,300
2021/06/18 464 468 456 457 10,300
2021/06/17 463 467 460 460 9,100
2021/06/16 452 479 451 460 41,500
2021/06/15 454 463 451 455 24,300
2021/06/14 455 460 450 453 15,200
2021/06/11 468 477 456 463 33,000
2021/06/10 468 477 465 465 22,900
2021/06/09 469 475 460 468 29,500
2021/06/08 450 466 445 466 26,200
2021/06/07 455 458 448 450 15,200
2021/06/04 439 453 436 448 13,300
2021/06/03 435 441 432 439 7,500
2021/06/02 438 441 431 432 7,500
2021/06/01 434 438 430 438 3,600
2021/05/31 444 444 430 434 12,700
2021/05/28 439 445 435 440 12,300
2021/05/27 458 469 439 439 21,100
2021/05/26 446 457 432 457 22,300
2021/05/25 446 448 438 443 2,600
2021/05/24 436 454 434 450 34,600
2021/05/21 452 452 443 448 5,400
2021/05/20 426 452 426 447 28,500
2021/05/19 421 432 420 431 21,200
2021/05/18 423 430 423 425 3,000
2021/05/17 444 444 420 424 18,600
2021/05/14 430 449 428 442 19,500
2021/05/13 414 429 408 425 41,000
2021/05/12 408 419 408 414 5,400
2021/05/11 417 417 409 409 7,100
2021/05/10 415 422 409 419 40,400
2021/05/07 410 416 405 410 26,100
2021/05/06 401 409 401 408 11,400
2021/04/30 405 409 402 403 36,200
2021/04/28 404 405 404 405 9,500
2021/04/27 404 405 404 405 3,500
2021/04/26 401 404 398 400 5,000
2021/04/23 405 405 400 401 3,300
2021/04/22 405 412 398 405 13,100
2021/04/21 403 405 398 405 1,800
2021/04/20 403 404 396 403 3,900
2021/04/19 403 405 396 401 6,300
2021/04/16 407 407 400 403 7,400
2021/04/15 399 409 399 406 10,000
2021/04/14 407 407 398 399 13,000
2021/04/13 414 416 401 406 26,500
2021/04/12 400 419 400 413 26,900
2021/04/09 404 405 400 400 6,300
2021/04/08 400 403 394 403 7,500
2021/04/07 405 408 400 400 5,400
2021/04/06 411 414 400 403 24,700
2021/04/05 399 412 399 412 51,900
2021/04/02 399 404 390 398 15,700
2021/04/01 405 406 394 400 4,400
2021/03/31 398 409 397 399 6,800
2021/03/30 403 409 400 400 6,700
2021/03/29 402 414 402 405 12,100
2021/03/26 404 409 397 402 22,300
2021/03/25 387 405 385 405 34,800
2021/03/24 382 390 375 388 34,900
2021/03/23 398 398 381 381 28,100
2021/03/22 382 401 381 394 49,700
2021/03/19 398 402 390 393 26,900
2021/03/18 395 401 390 398 7,900
2021/03/17 401 402 390 393 16,800
2021/03/16 425 425 399 400 20,200
2021/03/15 396 410 396 409 14,800
2021/03/12 397 403 390 390 10,500
2021/03/11 392 404 390 401 16,700
2021/03/10 383 388 379 387 17,100
2021/03/09 375 383 373 383 21,600
2021/03/08 375 384 375 375 9,100
2021/03/05 375 380 370 375 11,800
2021/03/04 383 395 376 376 15,100
2021/03/03 392 399 380 382 6,800
2021/03/02 397 402 390 390 3,100
2021/03/01 402 402 387 394 5,200
2021/02/26 389 404 384 402 11,200
2021/02/25 378 397 378 392 8,300
2021/02/24 384 384 373 376 3,400
2021/02/22 384 386 379 379 1,700
2021/02/19 395 397 370 380 8,200
2021/02/18 395 398 392 398 1,100
2021/02/17 402 402 392 393 7,300
2021/02/16 406 406 398 399 8,300
2021/02/15 398 400 398 400 4,200
2021/02/12 399 403 390 392 8,200
2021/02/10 398 407 391 402 10,900
2021/02/09 402 404 394 398 10,600
2021/02/08 404 410 395 400 21,400
2021/02/05 400 405 393 400 9,600
2021/02/04 390 399 378 397 11,300
2021/02/03 389 398 380 386 19,100
2021/02/02 386 397 380 393 16,800
2021/02/01 380 380 370 378 7,800
2021/01/29 397 402 378 380 16,300
2021/01/28 400 408 390 396 11,200
2021/01/27 386 408 384 404 8,300
2021/01/26 385 385 383 385 3,500
2021/01/25 373 385 373 385 6,200
2021/01/22 368 376 365 370 5,800
2021/01/21 364 370 361 365 9,000
2021/01/20 371 371 359 363 13,900
2021/01/19 376 383 367 368 10,400
2021/01/18 378 382 369 376 9,000
2021/01/15 362 376 361 375 9,000
2021/01/14 356 376 356 361 14,000
2021/01/13 364 368 352 356 6,700
2021/01/12 362 370 361 368 5,700
2021/01/08 367 367 361 363 4,200
2021/01/07 357 362 356 362 10,500
2021/01/06 362 363 356 357 10,200
2021/01/05 350 367 350 363 7,200
2021/01/04 351 352 346 349 7,300

このページの先頭へ