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
2024/09/18 380 383 375 381 27,400
2024/09/17 375 380 373 380 30,100
2024/09/13 373 379 373 374 38,000
2024/09/12 375 380 371 377 56,500
2024/09/11 371 371 365 367 159,400
2024/09/10 377 380 369 369 66,600
2024/09/09 371 382 370 379 73,000
2024/09/06 384 384 376 376 37,400
2024/09/05 382 390 380 384 53,200
2024/09/04 386 394 384 385 68,900
2024/09/03 386 394 386 394 36,600
2024/09/02 388 388 382 384 49,100
2024/08/30 382 389 381 386 26,000
2024/08/29 386 386 381 381 35,200
2024/08/28 385 388 385 386 30,000
2024/08/27 387 392 385 388 46,300
2024/08/26 389 391 382 385 42,200
2024/08/23 382 390 381 387 57,300
2024/08/22 374 384 371 384 56,100
2024/08/21 374 375 370 370 139,700
2024/08/20 380 382 375 379 90,300
2024/08/19 382 394 378 379 209,100
2024/08/16 383 390 377 390 141,300
2024/08/15 387 393 365 375 267,200
2024/08/14 388 395 383 394 159,400
2024/08/13 400 410 385 387 199,800
2024/08/09 410 434 410 434 99,400
2024/08/08 400 411 396 402 89,900
2024/08/07 398 425 396 406 113,900
2024/08/06 392 414 387 414 182,500
2024/08/05 435 437 369 377 214,600
2024/08/02 467 471 449 449 70,500
2024/08/01 490 490 468 477 77,800
2024/07/31 483 492 482 492 80,500
2024/07/30 482 488 472 483 181,900
2024/07/29 482 488 475 486 44,000
2024/07/26 471 481 470 474 51,300
2024/07/25 472 479 468 474 58,200
2024/07/24 476 489 475 477 48,600
2024/07/23 472 481 472 478 46,000
2024/07/22 480 481 469 470 60,200
2024/07/19 486 488 474 477 36,000
2024/07/18 485 486 478 478 42,800
2024/07/17 487 494 483 487 64,300
2024/07/16 487 489 485 486 13,500
2024/07/12 481 487 481 487 33,800
2024/07/11 486 492 484 488 61,900
2024/07/10 487 487 483 485 35,100
2024/07/09 494 497 487 487 50,100
2024/07/08 487 495 487 494 61,900
2024/07/05 496 496 487 487 29,700
2024/07/04 489 497 489 496 56,100
2024/07/03 487 494 487 491 50,700
2024/07/02 487 490 484 488 91,300
2024/07/01 484 490 484 487 60,000
2024/06/28 478 484 472 484 61,200
2024/06/27 477 479 475 479 31,500
2024/06/26 470 476 469 476 58,200
2024/06/25 457 470 457 470 74,100
2024/06/24 452 456 447 456 34,000
2024/06/21 449 452 443 452 64,900
2024/06/20 445 451 443 447 45,100
2024/06/19 452 454 448 451 20,500
2024/06/18 450 454 450 452 21,100
2024/06/17 450 454 444 450 28,800
2024/06/14 456 456 448 455 86,700
2024/06/13 451 451 438 440 35,100
2024/06/12 449 453 447 451 25,000
2024/06/11 444 448 442 445 25,700
2024/06/10 439 443 435 443 24,300
2024/06/07 441 441 436 439 16,200
2024/06/06 443 443 436 440 40,900
2024/06/05 451 451 439 439 55,900
2024/06/04 455 472 454 454 161,600
2024/06/03 452 463 450 459 58,500
2024/05/31 452 452 443 452 22,100
2024/05/30 440 454 435 454 56,800
2024/05/29 451 451 440 440 33,000
2024/05/28 443 452 443 451 37,400
2024/05/27 440 443 437 443 27,100
2024/05/24 443 445 436 440 22,200
2024/05/23 440 443 440 443 21,500
2024/05/22 443 444 435 441 44,800
2024/05/21 449 451 442 443 27,100
2024/05/20 442 453 442 450 47,800
2024/05/17 439 443 437 441 23,700
2024/05/16 445 445 434 439 76,500
2024/05/15 442 449 442 445 33,200
2024/05/14 443 444 434 441 69,600
2024/05/13 450 458 439 443 182,800
2024/05/10 480 480 464 470 61,400
2024/05/09 472 481 472 480 41,800
2024/05/08 480 480 471 473 54,700
2024/05/07 470 481 470 480 50,000
2024/05/02 471 473 468 471 9,000
2024/05/01 472 473 469 471 18,200
2024/04/30 470 472 462 472 30,600
2024/04/26 461 473 461 466 217,900
2024/04/25 463 466 460 461 34,600
2024/04/24 457 465 457 465 55,300
2024/04/23 468 468 457 457 59,800
2024/04/22 473 478 448 452 227,900
2024/04/19 492 494 480 489 54,800
2024/04/18 484 496 484 496 22,600
2024/04/17 489 489 482 483 39,000
2024/04/16 498 498 486 490 42,000
2024/04/15 499 502 497 498 21,000
2024/04/12 498 502 495 501 107,000
2024/04/11 493 499 493 496 49,700
2024/04/10 493 495 490 494 25,800
2024/04/09 490 492 486 492 35,900
2024/04/08 476 488 474 487 52,900
2024/04/05 474 477 471 477 21,800
2024/04/04 472 478 472 478 20,000
2024/04/03 476 476 471 471 21,900
2024/04/02 488 488 477 478 35,700
2024/04/01 489 492 485 485 49,700
2024/03/29 483 490 483 489 42,100
2024/03/28 483 488 482 483 54,400
2024/03/27 494 495 486 491 57,500
2024/03/26 490 491 485 490 27,400
2024/03/25 496 496 488 490 69,600
2024/03/22 493 497 492 496 57,600
2024/03/21 491 494 490 490 22,000
2024/03/19 490 493 487 493 43,600
2024/03/18 484 489 481 489 38,100
2024/03/15 477 481 477 480 25,200
2024/03/14 476 480 476 480 33,900
2024/03/13 483 485 477 477 25,900
2024/03/12 479 481 470 481 35,000
2024/03/11 492 492 475 481 61,700
2024/03/08 493 498 492 496 62,000
2024/03/07 493 497 490 493 38,500
2024/03/06 486 496 486 493 55,400
2024/03/05 488 492 485 488 35,500
2024/03/04 491 495 487 488 46,000
2024/03/01 493 496 490 491 47,400
2024/02/29 490 493 488 491 35,000
2024/02/28 489 492 488 490 39,700
2024/02/27 487 494 485 489 78,300
2024/02/26 482 488 482 486 61,200
2024/02/22 473 482 472 482 83,400
2024/02/21 469 472 468 470 34,200
2024/02/20 470 473 470 471 25,700
2024/02/19 467 472 467 470 36,100
2024/02/16 467 471 467 469 36,700
2024/02/15 468 469 461 467 48,800
2024/02/14 473 473 465 468 32,600
2024/02/13 462 473 460 473 116,500
2024/02/09 480 481 463 464 139,300
2024/02/08 479 484 474 484 62,700
2024/02/07 479 481 478 480 19,000
2024/02/06 479 481 477 479 35,000
2024/02/05 476 483 476 481 45,200
2024/02/02 480 480 473 477 44,700
2024/02/01 483 483 476 479 43,800
2024/01/31 482 483 477 483 37,700
2024/01/30 482 483 477 482 167,900
2024/01/29 476 483 476 481 51,100
2024/01/26 472 480 472 476 61,800
2024/01/25 468 476 468 475 38,600
2024/01/24 473 474 468 470 37,500
2024/01/23 474 476 472 474 35,900
2024/01/22 469 475 469 473 37,400
2024/01/19 471 473 468 469 48,600
2024/01/18 468 474 466 471 31,700
2024/01/17 475 476 468 468 40,200
2024/01/16 473 476 472 473 52,000
2024/01/15 468 473 468 471 57,400
2024/01/12 469 474 467 467 90,500
2024/01/11 466 467 462 463 48,500
2024/01/10 456 466 456 464 57,900
2024/01/09 451 457 451 456 55,800
2024/01/05 454 455 451 451 33,900
2024/01/04 450 453 446 452 41,300
2023/12/29 446 450 444 450 63,200
2023/12/28 435 447 435 445 61,800
2023/12/27 427 437 427 436 108,700
2023/12/26 428 429 424 424 120,600
2023/12/25 432 432 421 423 205,300
2023/12/22 433 438 423 426 281,800
2023/12/21 438 438 432 433 185,000
2023/12/20 441 446 439 441 99,700
2023/12/19 444 446 440 443 86,900
2023/12/18 443 446 438 446 114,600
2023/12/15 443 445 441 443 78,400
2023/12/14 453 454 441 443 149,600
2023/12/13 456 457 451 453 79,900
2023/12/12 462 464 456 457 96,900
2023/12/11 458 462 456 460 90,800
2023/12/08 460 460 451 453 154,300
2023/12/07 464 465 460 462 64,500
2023/12/06 464 467 463 466 46,600
2023/12/05 468 470 463 464 74,700
2023/12/04 473 474 469 471 46,200
2023/12/01 475 477 470 473 51,300
2023/11/30 475 477 474 475 23,500
2023/11/29 476 478 475 476 31,700
2023/11/28 477 477 474 477 24,600
2023/11/27 477 479 474 476 25,400

このページの先頭へ