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 |
---|---|---|---|---|---|
2021/12/30 | 598 | 619 | 590 | 618 | 242,900 |
2021/12/29 | 562 | 598 | 562 | 596 | 330,900 |
2021/12/28 | 554 | 564 | 542 | 562 | 212,300 |
2021/12/27 | 557 | 559 | 549 | 554 | 158,800 |
2021/12/24 | 560 | 566 | 541 | 561 | 504,500 |
2021/12/23 | 499 | 572 | 499 | 563 | 1,207,700 |
2021/12/22 | 469 | 504 | 462 | 494 | 523,000 |
2021/12/21 | 455 | 457 | 448 | 448 | 75,700 |
2021/12/20 | 465 | 465 | 452 | 452 | 41,000 |
2021/12/17 | 470 | 474 | 464 | 468 | 30,500 |
2021/12/16 | 457 | 471 | 457 | 471 | 132,100 |
2021/12/15 | 456 | 462 | 455 | 457 | 38,900 |
2021/12/14 | 456 | 461 | 454 | 458 | 39,800 |
2021/12/13 | 457 | 458 | 452 | 457 | 76,600 |
2021/12/10 | 462 | 464 | 457 | 457 | 28,600 |
2021/12/09 | 466 | 466 | 457 | 460 | 24,700 |
2021/12/08 | 466 | 468 | 463 | 467 | 46,100 |
2021/12/07 | 467 | 467 | 463 | 466 | 58,200 |
2021/12/06 | 465 | 467 | 461 | 465 | 77,200 |
2021/12/03 | 460 | 462 | 456 | 460 | 40,300 |
2021/12/02 | 453 | 468 | 447 | 459 | 96,500 |
2021/12/01 | 448 | 456 | 444 | 453 | 64,200 |
2021/11/30 | 460 | 462 | 445 | 447 | 81,400 |
2021/11/29 | 455 | 465 | 449 | 454 | 107,600 |
2021/11/26 | 470 | 470 | 460 | 461 | 43,700 |
2021/11/25 | 473 | 473 | 468 | 472 | 33,300 |
2021/11/24 | 473 | 474 | 465 | 473 | 50,600 |
2021/11/22 | 477 | 478 | 469 | 472 | 40,900 |
2021/11/19 | 468 | 475 | 467 | 475 | 26,500 |
2021/11/18 | 478 | 479 | 469 | 471 | 34,100 |
2021/11/17 | 470 | 480 | 470 | 479 | 94,500 |
2021/11/16 | 483 | 484 | 466 | 466 | 172,100 |
2021/11/15 | 488 | 493 | 480 | 480 | 93,000 |
2021/11/12 | 480 | 486 | 479 | 485 | 76,200 |
2021/11/11 | 475 | 482 | 474 | 479 | 94,600 |
2021/11/10 | 476 | 479 | 471 | 476 | 39,800 |
2021/11/09 | 474 | 479 | 473 | 476 | 36,200 |
2021/11/08 | 478 | 480 | 471 | 478 | 51,700 |
2021/11/05 | 473 | 481 | 470 | 478 | 69,100 |
2021/11/04 | 480 | 480 | 469 | 480 | 152,700 |
2021/11/02 | 468 | 478 | 466 | 478 | 87,600 |
2021/11/01 | 465 | 468 | 461 | 468 | 62,700 |
2021/10/29 | 463 | 464 | 456 | 464 | 69,400 |
2021/10/28 | 457 | 463 | 456 | 459 | 48,300 |
2021/10/27 | 457 | 458 | 451 | 458 | 68,800 |
2021/10/26 | 454 | 458 | 452 | 456 | 59,100 |
2021/10/25 | 454 | 456 | 450 | 450 | 44,200 |
2021/10/22 | 458 | 458 | 453 | 455 | 58,100 |
2021/10/21 | 456 | 462 | 455 | 459 | 67,800 |
2021/10/20 | 462 | 465 | 451 | 455 | 86,900 |
2021/10/19 | 457 | 464 | 455 | 462 | 73,800 |
2021/10/18 | 449 | 457 | 447 | 457 | 86,700 |
2021/10/15 | 444 | 448 | 441 | 448 | 56,000 |
2021/10/14 | 442 | 443 | 438 | 442 | 31,700 |
2021/10/13 | 449 | 449 | 439 | 444 | 76,300 |
2021/10/12 | 450 | 451 | 443 | 446 | 74,600 |
2021/10/11 | 442 | 450 | 441 | 450 | 92,300 |
2021/10/08 | 440 | 447 | 436 | 439 | 119,300 |
2021/10/07 | 442 | 442 | 436 | 437 | 59,100 |
2021/10/06 | 446 | 453 | 439 | 442 | 108,400 |
2021/10/05 | 453 | 459 | 444 | 444 | 142,000 |
2021/10/04 | 459 | 467 | 449 | 454 | 155,800 |
2021/10/01 | 456 | 465 | 451 | 454 | 139,600 |
2021/09/30 | 474 | 474 | 452 | 456 | 168,500 |
2021/09/29 | 475 | 481 | 465 | 473 | 122,900 |
2021/09/28 | 488 | 490 | 478 | 486 | 198,500 |
2021/09/27 | 476 | 493 | 476 | 489 | 114,800 |
2021/09/24 | 482 | 490 | 469 | 474 | 249,200 |
2021/09/22 | 475 | 478 | 464 | 473 | 196,300 |
2021/09/21 | 489 | 490 | 471 | 475 | 208,300 |
2021/09/17 | 494 | 499 | 485 | 493 | 181,600 |
2021/09/16 | 495 | 497 | 482 | 494 | 211,200 |
2021/09/15 | 477 | 496 | 475 | 496 | 103,100 |
2021/09/14 | 487 | 490 | 479 | 484 | 100,500 |
2021/09/13 | 475 | 485 | 475 | 485 | 41,100 |
2021/09/10 | 475 | 481 | 472 | 481 | 64,300 |
2021/09/09 | 482 | 483 | 467 | 473 | 53,300 |
2021/09/08 | 476 | 486 | 475 | 482 | 121,900 |
2021/09/07 | 470 | 475 | 468 | 471 | 79,100 |
2021/09/06 | 469 | 472 | 461 | 466 | 105,000 |
2021/09/03 | 456 | 468 | 455 | 468 | 91,400 |
2021/09/02 | 460 | 460 | 448 | 452 | 37,400 |
2021/09/01 | 451 | 458 | 451 | 458 | 18,400 |
2021/08/31 | 446 | 454 | 446 | 451 | 9,800 |
2021/08/30 | 450 | 451 | 447 | 447 | 24,400 |
2021/08/27 | 457 | 457 | 446 | 448 | 13,400 |
2021/08/26 | 447 | 458 | 447 | 458 | 13,400 |
2021/08/25 | 449 | 453 | 448 | 451 | 10,700 |
2021/08/24 | 436 | 448 | 436 | 448 | 23,100 |
2021/08/23 | 435 | 445 | 433 | 436 | 34,200 |
2021/08/20 | 440 | 442 | 432 | 434 | 32,200 |
2021/08/19 | 446 | 449 | 445 | 445 | 14,500 |
2021/08/18 | 453 | 453 | 430 | 446 | 141,600 |
2021/08/17 | 456 | 456 | 452 | 452 | 15,600 |
2021/08/16 | 459 | 460 | 451 | 452 | 27,400 |
2021/08/13 | 462 | 462 | 455 | 458 | 30,700 |
2021/08/12 | 463 | 463 | 458 | 459 | 27,300 |
2021/08/11 | 460 | 463 | 455 | 463 | 26,900 |
2021/08/10 | 455 | 461 | 453 | 456 | 25,500 |
2021/08/06 | 468 | 468 | 453 | 455 | 68,400 |
2021/08/05 | 460 | 462 | 453 | 459 | 31,700 |
2021/08/04 | 458 | 462 | 456 | 462 | 30,000 |
2021/08/03 | 464 | 465 | 456 | 459 | 22,000 |
2021/08/02 | 456 | 464 | 456 | 464 | 37,400 |
2021/07/30 | 455 | 456 | 453 | 453 | 15,700 |
2021/07/29 | 455 | 458 | 453 | 458 | 18,700 |
2021/07/28 | 451 | 456 | 451 | 455 | 7,800 |
2021/07/27 | 454 | 454 | 449 | 454 | 17,400 |
2021/07/26 | 454 | 454 | 446 | 452 | 31,900 |
2021/07/21 | 451 | 452 | 447 | 448 | 16,400 |
2021/07/20 | 446 | 448 | 445 | 445 | 13,000 |
2021/07/19 | 446 | 451 | 445 | 445 | 37,900 |
2021/07/16 | 451 | 452 | 447 | 447 | 40,800 |
2021/07/15 | 452 | 454 | 447 | 448 | 43,500 |
2021/07/14 | 458 | 458 | 451 | 451 | 34,700 |
2021/07/13 | 456 | 460 | 451 | 460 | 19,300 |
2021/07/12 | 454 | 455 | 443 | 455 | 88,800 |
2021/07/09 | 447 | 452 | 444 | 448 | 36,700 |
2021/07/08 | 453 | 455 | 448 | 448 | 34,400 |
2021/07/07 | 454 | 456 | 453 | 453 | 11,100 |
2021/07/06 | 456 | 459 | 454 | 457 | 9,200 |
2021/07/05 | 460 | 461 | 457 | 457 | 13,600 |
2021/07/02 | 453 | 458 | 453 | 458 | 13,600 |
2021/07/01 | 460 | 461 | 451 | 452 | 47,800 |
2021/06/30 | 460 | 461 | 458 | 458 | 10,400 |
2021/06/29 | 460 | 462 | 458 | 459 | 31,000 |
2021/06/28 | 460 | 463 | 459 | 461 | 31,800 |
2021/06/25 | 458 | 460 | 455 | 460 | 24,400 |
2021/06/24 | 457 | 457 | 454 | 455 | 6,200 |
2021/06/23 | 457 | 458 | 457 | 458 | 7,700 |
2021/06/22 | 456 | 457 | 451 | 456 | 11,400 |
2021/06/21 | 451 | 453 | 446 | 447 | 44,600 |
2021/06/18 | 459 | 459 | 451 | 451 | 14,500 |
2021/06/17 | 456 | 459 | 456 | 458 | 8,200 |
2021/06/16 | 455 | 459 | 454 | 458 | 8,600 |
2021/06/15 | 456 | 458 | 452 | 454 | 45,400 |
2021/06/14 | 463 | 463 | 456 | 458 | 20,400 |
2021/06/11 | 464 | 464 | 459 | 460 | 18,000 |
2021/06/10 | 464 | 464 | 459 | 462 | 23,400 |
2021/06/09 | 466 | 467 | 462 | 464 | 13,400 |
2021/06/08 | 467 | 468 | 462 | 466 | 20,400 |
2021/06/07 | 467 | 467 | 463 | 463 | 37,400 |
2021/06/04 | 463 | 468 | 457 | 466 | 54,600 |
2021/06/03 | 460 | 463 | 457 | 462 | 31,200 |
2021/06/02 | 464 | 467 | 460 | 463 | 28,900 |
2021/06/01 | 455 | 468 | 455 | 464 | 32,500 |
2021/05/31 | 460 | 460 | 455 | 455 | 19,600 |
2021/05/28 | 453 | 460 | 453 | 460 | 26,800 |
2021/05/27 | 456 | 458 | 453 | 453 | 14,000 |
2021/05/26 | 456 | 461 | 456 | 457 | 18,800 |
2021/05/25 | 462 | 463 | 457 | 459 | 15,100 |
2021/05/24 | 456 | 464 | 456 | 460 | 27,900 |
2021/05/21 | 455 | 459 | 455 | 456 | 19,400 |
2021/05/20 | 452 | 460 | 452 | 457 | 9,900 |
2021/05/19 | 457 | 463 | 450 | 453 | 36,900 |
2021/05/18 | 457 | 463 | 457 | 458 | 21,400 |
2021/05/17 | 463 | 467 | 460 | 460 | 31,100 |
2021/05/14 | 457 | 469 | 457 | 463 | 28,700 |
2021/05/13 | 453 | 460 | 450 | 450 | 29,400 |
2021/05/12 | 463 | 463 | 453 | 458 | 49,600 |
2021/05/11 | 468 | 469 | 459 | 459 | 23,600 |
2021/05/10 | 468 | 475 | 467 | 470 | 28,600 |
2021/05/07 | 454 | 471 | 452 | 468 | 92,700 |
2021/05/06 | 452 | 459 | 452 | 454 | 40,400 |
2021/04/30 | 450 | 451 | 446 | 447 | 35,900 |
2021/04/28 | 451 | 456 | 446 | 446 | 41,200 |
2021/04/27 | 455 | 457 | 451 | 451 | 23,900 |
2021/04/26 | 456 | 456 | 453 | 454 | 12,000 |
2021/04/23 | 456 | 457 | 453 | 453 | 8,700 |
2021/04/22 | 456 | 460 | 455 | 458 | 14,600 |
2021/04/21 | 462 | 463 | 452 | 452 | 45,700 |
2021/04/20 | 469 | 470 | 463 | 463 | 34,000 |
2021/04/19 | 471 | 475 | 470 | 474 | 23,000 |
2021/04/16 | 468 | 471 | 464 | 467 | 21,500 |
2021/04/15 | 464 | 473 | 463 | 465 | 28,000 |
2021/04/14 | 466 | 466 | 462 | 463 | 11,400 |
2021/04/13 | 464 | 471 | 463 | 469 | 31,200 |
2021/04/12 | 460 | 463 | 455 | 463 | 37,400 |
2021/04/09 | 459 | 463 | 452 | 455 | 83,800 |
2021/04/08 | 474 | 474 | 456 | 457 | 73,600 |
2021/04/07 | 467 | 477 | 465 | 477 | 31,500 |
2021/04/06 | 476 | 480 | 465 | 467 | 39,600 |
2021/04/05 | 481 | 482 | 472 | 475 | 45,900 |
2021/04/02 | 472 | 482 | 472 | 480 | 29,300 |
2021/04/01 | 485 | 489 | 471 | 471 | 57,400 |
2021/03/31 | 491 | 494 | 484 | 484 | 25,100 |
2021/03/30 | 493 | 503 | 491 | 494 | 35,200 |
2021/03/29 | 503 | 509 | 499 | 507 | 56,600 |
2021/03/26 | 489 | 504 | 488 | 503 | 47,200 |
2021/03/25 | 483 | 490 | 482 | 485 | 43,400 |
2021/03/24 | 485 | 489 | 476 | 483 | 76,900 |
2021/03/23 | 499 | 508 | 487 | 490 | 128,000 |
2021/03/22 | 508 | 508 | 495 | 499 | 70,400 |
2021/03/19 | 505 | 509 | 500 | 509 | 51,100 |
2021/03/18 | 512 | 512 | 499 | 505 | 71,300 |
2021/03/17 | 500 | 515 | 497 | 515 | 54,800 |
2021/03/16 | 500 | 500 | 489 | 500 | 50,300 |
2021/03/15 | 492 | 499 | 488 | 499 | 40,300 |
2021/03/12 | 487 | 491 | 482 | 490 | 28,700 |
2021/03/11 | 485 | 485 | 474 | 484 | 42,700 |
2021/03/10 | 493 | 493 | 481 | 484 | 35,100 |
2021/03/09 | 488 | 494 | 479 | 493 | 54,000 |
2021/03/08 | 481 | 485 | 476 | 485 | 41,000 |
2021/03/05 | 468 | 475 | 459 | 475 | 42,800 |
2021/03/04 | 470 | 470 | 460 | 466 | 46,600 |
2021/03/03 | 468 | 472 | 464 | 470 | 33,600 |
2021/03/02 | 480 | 480 | 464 | 468 | 49,500 |
2021/03/01 | 471 | 477 | 469 | 476 | 50,900 |
2021/02/26 | 477 | 477 | 465 | 465 | 41,300 |
2021/02/25 | 484 | 488 | 477 | 477 | 30,200 |
2021/02/24 | 486 | 487 | 473 | 477 | 46,800 |
2021/02/22 | 490 | 492 | 484 | 487 | 32,200 |
2021/02/19 | 490 | 490 | 479 | 486 | 25,500 |
2021/02/18 | 494 | 499 | 483 | 490 | 58,100 |
2021/02/17 | 482 | 493 | 480 | 490 | 41,500 |
2021/02/16 | 488 | 488 | 478 | 481 | 55,200 |
2021/02/15 | 499 | 504 | 483 | 488 | 90,900 |
2021/02/12 | 496 | 509 | 487 | 507 | 108,700 |
2021/02/10 | 476 | 498 | 466 | 491 | 59,900 |
2021/02/09 | 478 | 480 | 470 | 476 | 48,600 |
2021/02/08 | 485 | 485 | 478 | 478 | 47,100 |
2021/02/05 | 487 | 487 | 480 | 485 | 27,400 |
2021/02/04 | 484 | 490 | 479 | 479 | 37,500 |
2021/02/03 | 493 | 493 | 481 | 484 | 32,100 |
2021/02/02 | 474 | 494 | 472 | 494 | 58,400 |
2021/02/01 | 473 | 480 | 465 | 473 | 58,400 |
2021/01/29 | 480 | 488 | 472 | 473 | 61,300 |
2021/01/28 | 477 | 481 | 465 | 475 | 184,600 |
2021/01/27 | 480 | 481 | 471 | 480 | 56,000 |
2021/01/26 | 470 | 479 | 465 | 478 | 33,800 |
2021/01/25 | 455 | 482 | 455 | 474 | 74,800 |
2021/01/22 | 467 | 468 | 454 | 455 | 72,400 |
2021/01/21 | 460 | 475 | 460 | 472 | 32,500 |
2021/01/20 | 459 | 468 | 457 | 463 | 23,100 |
2021/01/19 | 455 | 466 | 455 | 461 | 23,800 |
2021/01/18 | 461 | 472 | 457 | 458 | 26,200 |
2021/01/15 | 474 | 479 | 465 | 465 | 21,500 |
2021/01/14 | 471 | 482 | 468 | 474 | 32,000 |
2021/01/13 | 466 | 473 | 466 | 473 | 19,200 |
2021/01/12 | 468 | 474 | 460 | 471 | 42,300 |
2021/01/08 | 458 | 472 | 455 | 469 | 39,100 |
2021/01/07 | 464 | 464 | 454 | 456 | 52,000 |
2021/01/06 | 465 | 468 | 459 | 462 | 21,700 |
2021/01/05 | 471 | 478 | 459 | 459 | 42,600 |
2021/01/04 | 469 | 495 | 469 | 477 | 63,400 |