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
2022/12/30 535 547 535 545 8,800
2022/12/29 543 543 532 536 12,200
2022/12/28 530 537 528 533 12,100
2022/12/27 535 535 527 527 4,800
2022/12/26 525 537 525 527 5,000
2022/12/23 526 527 523 524 4,000
2022/12/22 525 534 522 524 5,800
2022/12/21 521 522 518 521 4,400
2022/12/20 537 537 520 523 7,900
2022/12/19 535 538 531 531 5,600
2022/12/16 526 539 526 538 35,700
2022/12/15 523 529 523 527 4,400
2022/12/14 525 530 525 528 4,500
2022/12/13 527 527 526 526 1,700
2022/12/12 524 527 520 524 7,800
2022/12/09 527 528 523 524 4,100
2022/12/08 525 525 520 523 3,300
2022/12/07 524 527 523 523 2,000
2022/12/06 528 532 523 524 3,800
2022/12/05 525 528 524 528 1,700
2022/12/02 526 526 519 525 9,400
2022/12/01 530 530 525 525 5,500
2022/11/30 527 530 525 529 15,000
2022/11/29 524 527 521 527 4,300
2022/11/28 527 529 521 526 10,000
2022/11/25 528 529 521 527 14,900
2022/11/24 525 530 511 526 23,500
2022/11/22 526 532 520 526 9,900
2022/11/21 521 529 520 525 28,400
2022/11/18 517 520 515 520 7,900
2022/11/17 516 521 513 520 3,100
2022/11/16 516 519 512 517 8,300
2022/11/15 520 526 512 526 5,300
2022/11/14 520 520 512 516 14,200
2022/11/11 517 520 514 520 3,300
2022/11/10 517 525 513 513 8,900
2022/11/09 520 525 515 515 9,100
2022/11/08 528 528 517 520 5,400
2022/11/07 520 527 506 523 23,500
2022/11/04 542 565 513 520 149,000
2022/11/02 498 514 489 512 23,300
2022/11/01 497 498 492 496 5,100
2022/10/31 480 497 480 497 15,200
2022/10/28 480 480 473 480 6,000
2022/10/27 470 470 469 469 1,900
2022/10/26 471 475 468 470 3,400
2022/10/25 477 477 472 472 600
2022/10/24 481 481 466 471 5,000
2022/10/21 471 486 471 472 16,900
2022/10/20 475 480 470 471 7,100
2022/10/19 483 483 477 479 800
2022/10/18 472 480 471 480 11,200
2022/10/17 481 481 469 477 2,200
2022/10/14 487 487 478 479 2,100
2022/10/13 488 489 478 478 3,100
2022/10/11 488 488 488 488 100
2022/10/07 489 493 478 488 11,100
2022/10/06 489 489 481 489 5,600
2022/10/05 487 490 481 489 3,200
2022/10/04 486 489 480 486 2,200
2022/10/03 490 490 483 483 1,800
2022/09/30 481 490 481 490 1,400
2022/09/29 481 485 481 485 900
2022/09/28 483 486 467 481 10,900
2022/09/27 487 494 487 494 1,100
2022/09/26 496 500 485 494 9,200
2022/09/22 493 501 492 500 2,100
2022/09/21 499 502 495 497 2,900
2022/09/20 500 500 496 496 6,800
2022/09/16 500 501 492 496 4,400
2022/09/15 505 509 502 506 3,000
2022/09/14 501 508 499 505 12,300
2022/09/13 511 514 510 511 4,300
2022/09/12 509 514 507 510 6,500
2022/09/09 502 507 502 507 2,100
2022/09/08 505 507 496 498 5,800
2022/09/07 507 509 502 505 2,300
2022/09/06 511 514 505 512 12,200
2022/09/05 514 514 502 508 3,400
2022/09/02 517 518 506 507 2,000
2022/09/01 510 516 500 514 38,900
2022/08/31 502 512 502 508 16,500
2022/08/30 509 509 501 505 3,500
2022/08/29 501 504 501 502 7,900
2022/08/26 511 512 504 510 3,100
2022/08/25 508 515 505 511 10,300
2022/08/24 497 509 497 501 5,900
2022/08/23 497 500 491 496 12,300
2022/08/22 502 502 494 499 2,600
2022/08/19 492 502 492 500 3,800
2022/08/18 496 500 491 496 5,800
2022/08/17 498 498 490 496 1,500
2022/08/16 498 500 493 498 4,100
2022/08/15 493 514 492 498 19,000
2022/08/12 494 494 486 488 9,300
2022/08/10 475 493 475 485 8,500
2022/08/09 478 478 474 474 2,000
2022/08/08 483 485 476 477 6,100
2022/08/05 489 489 481 482 4,500
2022/08/04 483 492 481 485 19,100
2022/08/03 477 489 477 483 15,000
2022/08/02 480 493 477 493 4,800
2022/08/01 479 482 477 480 7,300
2022/07/29 477 482 474 477 7,400
2022/07/28 484 484 475 476 9,500
2022/07/27 480 484 475 483 2,700
2022/07/26 482 486 472 477 8,100
2022/07/25 491 491 472 482 11,900
2022/07/22 497 497 487 488 4,400
2022/07/21 495 504 495 499 8,500
2022/07/20 494 500 490 495 9,900
2022/07/19 480 490 478 490 7,200
2022/07/15 480 480 477 478 5,400
2022/07/14 481 481 477 477 3,300
2022/07/13 482 482 475 481 4,500
2022/07/12 482 484 479 482 5,800
2022/07/11 474 483 474 478 3,900
2022/07/08 473 475 469 472 6,400
2022/07/07 473 474 466 469 10,300
2022/07/06 469 475 467 473 9,200
2022/07/05 476 476 468 470 11,200
2022/07/04 473 473 468 471 7,400
2022/07/01 477 477 472 473 3,200
2022/06/30 489 489 476 476 3,000
2022/06/29 473 482 472 482 4,000
2022/06/28 484 484 474 479 2,800
2022/06/27 493 493 476 476 3,800
2022/06/24 488 488 482 482 4,400
2022/06/23 488 488 485 486 1,900
2022/06/22 485 485 475 476 2,700
2022/06/21 481 485 480 484 2,300
2022/06/20 496 496 472 475 12,400
2022/06/17 502 502 489 496 4,400
2022/06/16 510 513 505 505 800
2022/06/15 500 507 500 500 1,400
2022/06/14 508 508 495 500 13,700
2022/06/13 517 517 502 507 5,800
2022/06/10 519 519 517 517 2,900
2022/06/09 528 528 517 517 8,800
2022/06/08 524 528 519 523 12,100
2022/06/07 518 522 518 522 1,900
2022/06/06 514 522 511 518 5,300
2022/06/03 524 524 511 514 14,600
2022/06/02 522 523 509 520 27,400
2022/06/01 512 522 508 522 18,100
2022/05/31 504 512 501 512 5,200
2022/05/30 507 507 502 504 3,500
2022/05/27 503 508 501 501 2,800
2022/05/26 497 508 493 496 13,100
2022/05/25 510 511 495 496 23,800
2022/05/24 521 522 510 510 21,300
2022/05/23 511 524 507 521 25,600
2022/05/20 490 511 490 511 33,700
2022/05/19 488 497 481 490 30,500
2022/05/18 489 498 482 494 17,800
2022/05/17 487 487 477 481 17,100
2022/05/16 506 506 477 479 75,200
2022/05/13 525 529 515 520 29,000
2022/05/12 539 539 524 526 43,700
2022/05/11 540 549 535 544 19,300
2022/05/10 550 550 536 543 15,700
2022/05/09 567 567 551 552 34,800
2022/05/06 580 580 563 570 26,100
2022/05/02 572 587 572 582 16,600
2022/04/28 557 575 557 572 27,000
2022/04/27 563 564 556 562 11,000
2022/04/26 571 589 571 573 29,500
2022/04/25 569 580 562 571 26,800
2022/04/22 590 590 569 582 34,300
2022/04/21 589 594 587 594 10,300
2022/04/20 597 603 589 589 24,300
2022/04/19 599 607 588 607 9,800
2022/04/18 611 611 593 599 11,700
2022/04/15 602 609 600 601 9,600
2022/04/14 602 608 597 602 8,100
2022/04/13 590 608 586 607 12,000
2022/04/12 574 589 574 588 19,800
2022/04/11 581 589 573 573 13,900
2022/04/08 578 582 570 580 14,800
2022/04/07 591 591 572 574 16,800
2022/04/06 597 598 581 596 31,100
2022/04/05 630 638 605 605 26,500
2022/04/04 633 643 618 640 10,300
2022/04/01 634 635 611 633 13,400
2022/03/31 624 641 617 634 32,200
2022/03/30 643 663 624 627 38,100
2022/03/29 659 676 636 671 30,600
2022/03/28 675 682 657 658 20,700
2022/03/25 670 675 662 674 34,600
2022/03/24 637 665 635 657 54,300
2022/03/23 647 653 640 644 27,300
2022/03/22 650 652 633 647 42,300
2022/03/18 625 644 625 640 54,500
2022/03/17 626 626 617 623 22,000
2022/03/16 608 624 607 621 21,800
2022/03/15 607 615 600 605 18,200
2022/03/14 605 615 605 606 18,900
2022/03/11 581 609 581 606 26,300
2022/03/10 578 594 576 585 44,800
2022/03/09 575 584 563 564 34,000
2022/03/08 609 609 569 575 56,900
2022/03/07 608 618 593 616 56,900
2022/03/04 640 640 616 623 48,800
2022/03/03 606 643 599 636 84,100
2022/03/02 596 608 592 598 32,400
2022/03/01 594 604 589 597 30,400
2022/02/28 580 589 576 587 18,800
2022/02/25 581 585 571 580 39,500
2022/02/24 590 590 573 581 44,700
2022/02/22 585 599 581 590 16,500
2022/02/21 590 593 572 593 35,900
2022/02/18 587 595 581 594 18,800
2022/02/17 598 598 588 588 23,200
2022/02/16 603 604 590 598 21,100
2022/02/15 600 606 591 593 22,600
2022/02/14 600 606 593 603 40,400
2022/02/10 623 623 606 619 44,300
2022/02/09 588 629 578 620 51,900
2022/02/08 581 596 576 585 33,300
2022/02/07 604 604 575 584 54,500
2022/02/04 650 659 583 606 228,900
2022/02/03 620 620 620 620 12,000
2022/02/02 520 527 512 520 30,700
2022/02/01 509 519 504 519 15,700
2022/01/31 498 512 498 505 21,600
2022/01/28 498 502 482 495 26,500
2022/01/27 541 541 492 494 31,400
2022/01/26 550 550 534 535 10,000
2022/01/25 545 560 544 549 8,600
2022/01/24 538 556 534 548 7,500
2022/01/21 535 557 535 545 14,600
2022/01/20 540 550 532 550 15,000
2022/01/19 567 577 537 539 32,600
2022/01/18 605 612 571 583 43,300
2022/01/17 577 607 576 604 37,600
2022/01/14 578 580 566 574 16,000
2022/01/13 567 587 565 578 34,100
2022/01/12 563 570 560 567 8,400
2022/01/11 559 563 547 562 24,500
2022/01/07 561 567 551 561 21,800
2022/01/06 574 577 558 561 18,200
2022/01/05 567 585 567 577 23,400
2022/01/04 567 567 557 564 9,900

このページの先頭へ