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
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

このページの先頭へ