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

サンコール(5985)の株価時系列情報

サンコール(5985)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
2026/03/27 1,527 1,562 1,470 1,515 1,003,300
2026/03/26 1,611 1,665 1,555 1,574 1,061,600
2026/03/25 1,595 1,628 1,559 1,611 1,594,600
2026/03/24 1,725 1,725 1,482 1,503 2,958,600
2026/03/23 1,863 1,898 1,618 1,618 2,903,900
2026/03/19 2,039 2,131 1,935 1,983 1,565,300
2026/03/18 1,981 2,114 1,951 2,086 2,047,400
2026/03/17 2,098 2,099 1,911 1,941 2,477,500
2026/03/16 2,077 2,250 1,991 2,071 4,921,700
2026/03/13 2,203 2,405 2,032 2,118 13,148,500
2026/03/12 2,150 2,415 2,025 2,280 20,125,900
2026/03/11 2,000 2,200 1,922 2,200 10,042,900
2026/03/10 1,745 1,969 1,633 1,969 6,898,100
2026/03/09 1,472 1,569 1,351 1,569 3,239,400
2026/03/06 1,441 1,636 1,383 1,632 3,017,200
2026/03/05 1,365 1,504 1,355 1,442 2,556,900
2026/03/04 1,330 1,450 1,239 1,305 2,993,900
2026/03/03 1,250 1,494 1,218 1,377 3,828,200
2026/03/02 1,171 1,247 1,155 1,242 746,800
2026/02/27 1,145 1,213 1,125 1,213 674,000
2026/02/26 1,185 1,219 1,140 1,154 740,800
2026/02/25 1,204 1,225 1,165 1,171 763,300
2026/02/24 1,164 1,215 1,142 1,191 1,088,900
2026/02/20 1,127 1,144 1,100 1,142 716,100
2026/02/19 1,260 1,278 1,095 1,136 2,391,400
2026/02/18 1,276 1,329 1,241 1,280 1,119,600
2026/02/17 1,205 1,300 1,185 1,259 1,765,600
2026/02/16 1,141 1,333 1,128 1,200 3,656,500
2026/02/13 1,155 1,220 1,130 1,201 1,719,700
2026/02/12 1,065 1,169 1,065 1,149 1,262,500
2026/02/10 1,032 1,058 1,023 1,049 643,200
2026/02/09 1,030 1,030 990 1,015 873,600
2026/02/06 1,005 1,008 956 1,000 498,400
2026/02/05 1,025 1,031 981 990 650,100
2026/02/04 990 1,020 975 1,020 513,700
2026/02/03 979 997 955 990 564,800
2026/02/02 964 1,017 959 967 888,200
2026/01/30 933 961 928 954 295,300
2026/01/29 951 959 928 945 415,000
2026/01/28 945 969 928 947 495,700
2026/01/27 950 954 932 945 410,500
2026/01/26 971 991 953 954 676,800
2026/01/23 999 1,020 981 989 471,200
2026/01/22 1,014 1,020 994 994 323,700
2026/01/21 981 1,029 980 999 608,300
2026/01/20 1,040 1,043 1,008 1,008 396,500
2026/01/19 1,023 1,052 1,016 1,030 513,700
2026/01/16 1,050 1,060 1,032 1,045 472,900
2026/01/15 1,008 1,070 1,004 1,056 733,600
2026/01/14 1,010 1,051 1,002 1,023 813,300
2026/01/13 976 1,023 955 1,003 838,700
2026/01/09 951 965 940 951 453,000
2026/01/08 963 971 940 944 606,900
2026/01/07 941 985 933 976 858,000
2026/01/06 961 981 926 932 798,400
2026/01/05 933 957 921 954 852,500
2025/12/30 934 949 919 922 685,600
2025/12/29 906 954 903 933 927,000
2025/12/26 925 927 896 902 955,500
2025/12/25 905 929 890 920 502,000
2025/12/24 909 924 891 895 688,000
2025/12/23 892 921 887 913 559,300
2025/12/22 937 940 898 906 589,900
2025/12/19 904 949 891 922 994,500
2025/12/18 877 920 870 892 891,200
2025/12/17 930 934 875 899 1,472,000
2025/12/16 962 968 924 935 757,100
2025/12/15 981 987 943 976 996,900
2025/12/12 959 1,002 941 990 1,152,700
2025/12/11 979 994 917 929 1,841,700
2025/12/10 1,021 1,033 988 988 1,172,400
2025/12/09 1,074 1,084 1,007 1,023 1,293,300
2025/12/08 1,066 1,090 1,033 1,082 1,136,700
2025/12/05 1,060 1,106 1,051 1,076 1,056,400
2025/12/04 1,121 1,135 1,047 1,060 1,486,200
2025/12/03 1,063 1,180 1,061 1,131 1,856,000
2025/12/02 1,185 1,197 1,068 1,071 1,711,400
2025/12/01 1,186 1,212 1,150 1,172 978,200
2025/11/28 1,185 1,186 1,137 1,156 1,169,100
2025/11/27 1,197 1,233 1,162 1,176 1,128,100
2025/11/26 1,240 1,280 1,186 1,190 1,067,700
2025/11/25 1,202 1,254 1,174 1,227 1,511,600
2025/11/21 1,182 1,247 1,131 1,167 2,286,300
2025/11/20 1,319 1,319 1,220 1,242 2,823,700
2025/11/19 1,376 1,417 1,256 1,266 3,602,600
2025/11/18 1,361 1,438 1,256 1,375 6,729,400
2025/11/17 1,170 1,363 1,140 1,355 7,784,700
2025/11/14 1,065 1,111 1,045 1,063 1,908,500
2025/11/13 1,080 1,099 1,056 1,082 552,700
2025/11/12 1,027 1,076 1,013 1,067 685,000
2025/11/11 1,097 1,119 1,021 1,035 1,082,600
2025/11/10 1,064 1,094 1,057 1,080 649,400
2025/11/07 1,104 1,116 1,040 1,050 1,116,400
2025/11/06 1,080 1,134 1,059 1,131 1,388,900
2025/11/05 1,003 1,029 966 1,020 790,900
2025/11/04 1,020 1,054 1,007 1,024 631,100
2025/10/31 1,017 1,045 996 1,012 586,000
2025/10/30 1,078 1,084 1,013 1,013 777,400
2025/10/29 1,073 1,075 1,040 1,058 509,000
2025/10/28 1,109 1,117 1,049 1,066 669,200
2025/10/27 1,100 1,104 1,065 1,089 705,600
2025/10/24 1,053 1,082 1,027 1,073 795,000
2025/10/23 990 1,074 976 1,053 1,279,800
2025/10/22 1,022 1,049 995 1,003 1,010,400
2025/10/21 971 1,051 941 1,040 1,907,300
2025/10/20 993 1,015 916 938 946,300
2025/10/17 1,001 1,025 972 980 664,800
2025/10/16 1,027 1,045 991 1,020 571,300
2025/10/15 987 1,009 977 1,008 817,500
2025/10/14 1,028 1,046 973 988 1,510,900
2025/10/10 1,091 1,119 1,021 1,034 1,238,300
2025/10/09 1,046 1,114 1,041 1,107 1,047,300
2025/10/08 1,072 1,097 1,028 1,034 1,407,600
2025/10/07 1,088 1,169 1,088 1,111 2,058,600
2025/10/06 1,095 1,139 1,059 1,070 1,283,000
2025/10/03 1,002 1,056 1,001 1,056 939,700
2025/10/02 1,025 1,039 984 1,006 1,228,700
2025/10/01 1,022 1,033 971 984 1,615,400
2025/09/30 1,020 1,058 1,007 1,030 1,604,200
2025/09/29 980 1,080 940 1,058 2,682,400
2025/09/26 1,020 1,039 946 961 1,726,500
2025/09/25 1,120 1,130 1,002 1,033 1,594,100
2025/09/24 1,101 1,132 1,072 1,114 1,256,700
2025/09/22 1,099 1,154 1,082 1,111 1,872,200
2025/09/19 1,032 1,080 1,001 1,069 1,812,500
2025/09/18 1,010 1,057 994 1,016 2,240,800
2025/09/17 920 1,026 907 1,014 2,178,500
2025/09/16 913 964 911 933 1,497,400
2025/09/12 911 953 901 905 1,345,200
2025/09/11 902 936 874 904 1,563,700
2025/09/10 834 919 826 905 1,676,400
2025/09/09 858 864 814 821 822,900
2025/09/08 859 859 838 858 645,200
2025/09/05 843 865 830 859 852,200
2025/09/04 805 835 803 828 902,600
2025/09/03 815 838 796 806 1,485,700
2025/09/02 885 888 808 808 1,214,900
2025/09/01 844 877 834 877 1,169,200
2025/08/29 887 910 854 859 1,431,500
2025/08/28 879 899 865 890 882,400
2025/08/27 880 894 836 882 1,521,600
2025/08/26 935 946 879 879 1,890,400
2025/08/25 911 944 893 932 2,328,500
2025/08/22 894 975 883 896 4,284,500
2025/08/21 853 915 844 897 3,964,300
2025/08/20 775 873 768 853 4,048,100
2025/08/19 782 888 747 805 6,795,900
2025/08/18 807 849 709 781 10,041,900
2025/08/15 930 965 822 828 8,646,700
2025/08/14 852 971 817 971 19,157,600
2025/08/13 622 622 622 622 300,200
2025/08/12 522 522 522 522 212,100
2025/08/08 390 445 380 442 994,100
2025/08/07 396 398 389 389 150,500
2025/08/06 387 405 386 395 282,500
2025/08/05 381 389 375 385 178,500
2025/08/04 369 382 369 378 254,800
2025/08/01 389 389 373 388 610,500
2025/07/31 364 403 357 386 1,892,500
2025/07/30 325 336 325 332 89,900
2025/07/29 325 327 322 325 40,500
2025/07/28 321 325 320 323 60,100
2025/07/25 325 325 320 321 58,900
2025/07/24 327 327 320 325 57,300
2025/07/23 310 320 309 319 136,800
2025/07/22 306 309 301 306 63,400
2025/07/18 309 310 301 307 55,800
2025/07/17 301 308 300 308 30,800
2025/07/16 302 303 300 300 35,300
2025/07/15 299 303 299 301 72,700
2025/07/14 297 300 297 298 41,900
2025/07/11 293 298 293 297 30,400
2025/07/10 294 295 291 293 57,700
2025/07/09 295 297 294 294 46,100
2025/07/08 293 296 292 296 23,400
2025/07/07 293 295 293 293 23,500
2025/07/04 298 300 293 293 38,600
2025/07/03 290 297 289 297 45,800
2025/07/02 292 297 290 293 79,300
2025/07/01 298 300 293 293 76,600
2025/06/30 298 302 298 298 50,000
2025/06/27 297 300 296 300 53,400
2025/06/26 288 296 288 295 35,100
2025/06/25 287 289 286 288 30,600
2025/06/24 290 290 286 286 18,200
2025/06/23 288 289 285 286 55,700
2025/06/20 293 293 289 289 80,800
2025/06/19 290 292 289 290 33,500
2025/06/18 291 292 288 290 46,100
2025/06/17 290 292 290 291 24,200
2025/06/16 290 292 290 292 30,300
2025/06/13 295 295 290 290 78,500
2025/06/12 296 298 292 296 40,600
2025/06/11 291 297 290 295 35,500
2025/06/10 293 295 290 290 57,800
2025/06/09 294 296 292 293 71,200
2025/06/06 295 297 293 294 47,600
2025/06/05 297 299 296 296 28,100
2025/06/04 296 302 296 297 54,100
2025/06/03 296 299 294 296 50,700

このページの先頭へ