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
2020/12/30 469 470 460 464 25,300
2020/12/29 467 469 456 469 37,800
2020/12/28 480 481 458 466 61,900
2020/12/25 462 488 458 480 96,900
2020/12/24 446 467 440 462 102,600
2020/12/23 440 445 438 438 19,300
2020/12/22 435 446 433 436 55,100
2020/12/21 439 439 432 438 21,200
2020/12/18 439 440 436 439 17,200
2020/12/17 437 444 435 439 25,600
2020/12/16 450 450 434 438 67,000
2020/12/15 438 459 438 449 44,800
2020/12/14 452 453 436 436 89,900
2020/12/11 450 454 445 450 52,700
2020/12/10 452 452 433 445 55,400
2020/12/09 454 457 445 452 40,700
2020/12/08 460 482 446 452 182,600
2020/12/07 458 458 425 453 142,400
2020/12/04 458 458 443 458 83,000
2020/12/03 424 497 424 462 712,800
2020/12/02 425 429 417 422 35,100
2020/12/01 416 426 416 422 24,100
2020/11/30 434 435 415 416 18,600
2020/11/27 420 433 420 429 15,000
2020/11/26 416 427 416 419 11,200
2020/11/25 429 435 412 412 37,700
2020/11/24 427 437 425 425 31,100
2020/11/20 429 429 425 425 17,600
2020/11/19 439 439 432 435 8,800
2020/11/18 448 448 437 439 15,500
2020/11/17 457 457 444 449 26,500
2020/11/16 428 453 421 453 48,900
2020/11/13 455 464 433 433 43,900
2020/11/12 441 462 433 462 27,400
2020/11/11 444 445 436 445 25,400
2020/11/10 431 440 431 439 28,200
2020/11/09 426 428 420 428 17,300
2020/11/06 429 429 418 423 11,900
2020/11/05 426 427 416 427 9,600
2020/11/04 421 424 416 424 25,400
2020/11/02 416 418 407 415 24,200
2020/10/30 407 416 406 416 12,500
2020/10/29 413 415 407 412 5,900
2020/10/28 424 430 406 414 14,000
2020/10/27 413 423 410 423 16,200
2020/10/26 419 420 414 415 7,800
2020/10/23 423 424 417 422 14,400
2020/10/22 442 445 423 423 11,500
2020/10/21 455 457 441 441 18,300
2020/10/20 418 458 408 447 57,200
2020/10/19 414 420 414 418 7,500
2020/10/16 424 424 411 411 6,500
2020/10/15 427 428 426 426 10,900
2020/10/14 429 433 424 424 7,900
2020/10/13 438 438 425 430 14,700
2020/10/12 458 458 438 438 7,900
2020/10/09 461 462 458 460 2,200
2020/10/08 466 466 459 461 9,800
2020/10/07 463 465 458 459 5,900
2020/10/06 467 469 451 467 28,500
2020/10/05 460 467 455 467 34,900
2020/10/02 469 473 451 456 42,700
2020/09/30 466 472 447 468 35,000
2020/09/29 463 469 458 463 40,300
2020/09/28 450 459 446 459 37,400
2020/09/25 443 447 442 445 14,700
2020/09/24 447 448 444 446 7,600
2020/09/23 441 449 440 449 18,800
2020/09/18 440 447 440 445 16,600
2020/09/17 439 449 436 447 29,500
2020/09/16 428 437 427 437 13,900
2020/09/15 434 434 421 425 19,800
2020/09/14 423 434 423 433 23,800
2020/09/11 437 437 422 422 30,800
2020/09/10 435 435 426 429 29,300
2020/09/09 430 435 426 435 35,600
2020/09/08 435 440 424 431 30,200
2020/09/07 434 435 427 431 18,100
2020/09/04 414 435 409 435 59,700
2020/09/03 403 417 400 417 36,700
2020/09/02 400 404 399 399 14,800
2020/09/01 403 403 398 401 22,000
2020/08/31 402 405 402 403 13,600
2020/08/28 403 405 391 402 34,300
2020/08/27 404 405 397 402 21,800
2020/08/26 398 407 396 404 16,400
2020/08/25 395 401 394 401 15,600
2020/08/24 395 396 391 391 11,600
2020/08/21 391 400 389 400 9,300
2020/08/20 389 392 388 389 5,700
2020/08/19 398 403 388 390 39,800
2020/08/18 394 399 393 398 23,900
2020/08/17 396 401 391 395 20,000
2020/08/14 398 398 395 397 11,600
2020/08/13 397 413 392 399 66,900
2020/08/12 389 398 387 398 37,200
2020/08/11 360 398 360 398 70,700
2020/08/07 380 385 360 360 82,700
2020/08/06 380 388 380 380 19,000
2020/08/05 379 384 375 384 19,000
2020/08/04 378 384 369 384 48,000
2020/08/03 373 381 373 378 33,100
2020/07/31 394 394 372 372 47,000
2020/07/30 402 402 393 401 20,500
2020/07/29 395 402 394 402 10,500
2020/07/28 411 411 398 399 24,200
2020/07/27 395 415 394 415 32,000
2020/07/22 397 402 397 398 14,800
2020/07/21 400 402 399 402 12,900
2020/07/20 398 402 394 400 17,800
2020/07/17 402 404 397 402 12,900
2020/07/16 400 408 399 404 19,800
2020/07/15 404 408 395 403 44,800
2020/07/14 401 407 400 404 24,500
2020/07/13 403 411 400 403 35,200
2020/07/10 409 411 400 400 44,700
2020/07/09 417 419 410 411 22,000
2020/07/08 428 430 418 418 26,000
2020/07/07 435 435 426 433 12,700
2020/07/06 425 435 425 434 9,900
2020/07/03 421 429 421 429 11,500
2020/07/02 423 430 418 422 25,400
2020/07/01 441 443 420 420 58,100
2020/06/30 462 465 439 439 25,800
2020/06/29 452 462 445 459 101,900
2020/06/26 437 454 437 452 30,300
2020/06/25 433 439 430 436 22,700
2020/06/24 452 452 435 436 27,400
2020/06/23 450 452 442 446 55,600
2020/06/22 432 438 427 437 19,800
2020/06/19 441 441 428 430 20,500
2020/06/18 443 443 433 442 19,800
2020/06/17 438 446 431 444 26,700
2020/06/16 416 440 416 440 38,200
2020/06/15 430 437 408 408 76,900
2020/06/12 434 441 420 441 64,300
2020/06/11 479 479 433 434 96,200
2020/06/10 477 481 465 479 71,800
2020/06/09 487 487 477 477 30,300
2020/06/08 481 489 477 489 51,400
2020/06/05 486 489 473 483 56,300
2020/06/04 469 490 468 483 126,300
2020/06/03 447 490 444 474 443,000
2020/06/02 427 442 423 440 72,700
2020/06/01 412 426 412 422 51,000
2020/05/29 414 418 400 412 58,500
2020/05/28 402 422 400 422 105,400
2020/05/27 392 395 387 395 103,400
2020/05/26 390 393 389 391 63,500
2020/05/25 388 389 385 388 38,800
2020/05/22 392 392 382 384 45,300
2020/05/21 400 400 390 390 25,200
2020/05/20 398 401 390 401 29,900
2020/05/19 400 409 391 396 33,100
2020/05/18 385 404 371 398 106,000
2020/05/15 385 397 375 393 54,700
2020/05/14 395 395 380 382 54,300
2020/05/13 398 400 390 396 43,900
2020/05/12 417 418 387 401 100,200
2020/05/11 389 412 389 412 61,800
2020/05/08 387 391 383 387 47,800
2020/05/07 385 387 378 387 32,500
2020/05/01 388 390 384 386 51,400
2020/04/30 394 395 383 388 80,000
2020/04/28 390 401 383 385 215,300
2020/04/27 391 396 388 389 60,100
2020/04/24 391 392 387 391 32,500
2020/04/23 391 394 387 394 36,500
2020/04/22 393 394 387 387 24,800
2020/04/21 396 400 389 398 30,400
2020/04/20 396 410 391 397 41,300
2020/04/17 393 403 389 396 44,200
2020/04/16 390 397 382 389 43,700
2020/04/15 403 403 389 390 36,300
2020/04/14 408 411 399 400 43,200
2020/04/13 420 422 401 408 28,300
2020/04/10 428 429 416 422 42,200
2020/04/09 422 429 412 422 61,900
2020/04/08 408 424 400 422 83,600
2020/04/07 387 410 387 407 56,100
2020/04/06 370 390 356 387 70,200
2020/04/03 382 384 368 373 48,300
2020/04/02 390 391 370 377 27,400
2020/04/01 419 422 387 389 55,700
2020/03/31 427 437 415 419 34,900
2020/03/30 426 427 415 423 45,600
2020/03/27 444 445 435 445 48,100
2020/03/26 439 440 420 434 29,200
2020/03/25 437 441 424 441 47,600
2020/03/24 399 424 398 424 49,000
2020/03/23 385 402 361 399 101,700
2020/03/19 389 399 372 393 44,900
2020/03/18 400 417 389 389 109,100
2020/03/17 369 409 362 400 70,800
2020/03/16 383 392 374 376 33,200
2020/03/13 370 394 362 378 60,900
2020/03/12 420 425 402 404 52,300
2020/03/11 448 454 436 436 24,300
2020/03/10 427 453 405 448 103,700
2020/03/09 448 448 433 435 42,100
2020/03/06 478 478 465 466 54,500
2020/03/05 496 502 479 480 46,400
2020/03/04 480 501 478 488 26,700
2020/03/03 477 495 476 481 51,800
2020/03/02 470 495 462 477 80,200
2020/02/28 485 489 470 470 78,000
2020/02/27 534 534 503 503 53,500
2020/02/26 520 537 518 537 40,700
2020/02/25 517 540 512 530 67,100
2020/02/21 548 549 545 548 27,000
2020/02/20 549 556 544 548 32,200
2020/02/19 546 555 541 546 25,000
2020/02/18 550 554 525 546 66,500
2020/02/17 555 555 541 553 26,400
2020/02/14 560 561 550 554 39,600
2020/02/13 553 561 547 560 53,100
2020/02/12 549 569 549 560 132,000
2020/02/10 532 550 532 539 50,000
2020/02/07 536 542 532 539 21,400
2020/02/06 538 542 534 536 41,600
2020/02/05 536 540 525 538 28,300
2020/02/04 526 531 519 529 23,800
2020/02/03 530 536 515 531 53,200
2020/01/31 518 540 518 537 42,500
2020/01/30 523 527 508 519 36,000
2020/01/29 537 538 523 523 29,400
2020/01/28 533 536 524 532 34,300
2020/01/27 541 542 534 534 33,800
2020/01/24 562 562 550 550 18,700
2020/01/23 557 566 550 562 49,900
2020/01/22 561 562 558 560 13,500
2020/01/21 562 565 560 561 19,500
2020/01/20 559 563 557 562 29,000
2020/01/17 561 568 555 558 49,900
2020/01/16 562 562 555 556 26,700
2020/01/15 570 570 558 561 27,400
2020/01/14 576 576 566 573 24,200
2020/01/10 576 581 573 577 40,600
2020/01/09 577 580 575 576 35,500
2020/01/08 578 578 560 571 38,100
2020/01/07 573 586 572 583 96,100
2020/01/06 569 573 559 568 57,900

このページの先頭へ