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
2022/12/30 645 646 636 638 73,100
2022/12/29 639 641 632 641 60,200
2022/12/28 630 637 627 636 92,800
2022/12/27 624 630 620 630 78,400
2022/12/26 618 625 618 622 101,100
2022/12/23 622 625 616 622 68,200
2022/12/22 626 630 622 627 84,100
2022/12/21 628 634 619 621 191,700
2022/12/20 645 647 627 628 225,300
2022/12/19 630 642 629 638 157,400
2022/12/16 630 638 628 629 102,900
2022/12/15 630 637 628 633 63,400
2022/12/14 634 634 626 630 89,900
2022/12/13 632 636 632 633 41,600
2022/12/12 623 636 623 629 92,100
2022/12/09 618 625 618 622 51,600
2022/12/08 622 622 614 618 77,200
2022/12/07 619 625 618 620 48,500
2022/12/06 619 627 619 622 61,800
2022/12/05 630 630 620 620 77,000
2022/12/02 635 635 624 626 107,700
2022/12/01 645 645 635 635 53,500
2022/11/30 641 641 636 636 46,100
2022/11/29 645 646 637 641 74,300
2022/11/28 656 656 645 647 80,000
2022/11/25 650 653 645 651 60,700
2022/11/24 651 654 645 648 104,000
2022/11/22 641 650 640 646 88,400
2022/11/21 641 641 633 635 57,200
2022/11/18 637 640 633 633 69,500
2022/11/17 627 636 626 632 72,700
2022/11/16 632 633 623 627 97,400
2022/11/15 630 635 628 631 91,100
2022/11/14 641 650 625 634 363,000
2022/11/11 678 678 667 672 142,900
2022/11/10 670 670 662 664 71,800
2022/11/09 674 677 669 671 68,800
2022/11/08 674 675 669 672 45,100
2022/11/07 676 677 665 670 68,100
2022/11/04 670 672 669 670 46,000
2022/11/02 670 676 667 676 64,700
2022/11/01 665 674 664 670 56,900
2022/10/31 660 666 658 665 68,500
2022/10/28 664 667 654 654 166,500
2022/10/27 668 673 663 671 50,600
2022/10/26 680 680 668 670 58,900
2022/10/25 676 679 672 677 53,800
2022/10/24 682 685 663 670 109,200
2022/10/21 682 685 676 678 43,500
2022/10/20 681 690 680 685 61,900
2022/10/19 683 684 676 680 62,700
2022/10/18 685 692 681 686 58,000
2022/10/17 685 687 679 681 73,200
2022/10/14 679 691 671 689 132,500
2022/10/13 666 671 661 665 94,900
2022/10/12 681 683 667 672 120,600
2022/10/11 704 704 682 683 142,700
2022/10/07 708 719 706 715 38,100
2022/10/06 701 717 701 717 52,800
2022/10/05 713 715 702 706 74,100
2022/10/04 702 713 702 707 102,600
2022/10/03 657 692 657 692 106,000
2022/09/30 675 675 649 654 120,600
2022/09/29 689 696 670 680 142,700
2022/09/28 692 694 676 687 126,500
2022/09/27 709 709 691 693 147,500
2022/09/26 730 734 697 701 191,400
2022/09/22 732 740 730 737 63,700
2022/09/21 745 745 733 740 62,200
2022/09/20 737 752 732 747 100,000
2022/09/16 746 746 734 737 142,900
2022/09/15 738 749 730 748 86,200
2022/09/14 730 742 730 738 76,500
2022/09/13 743 743 733 743 53,000
2022/09/12 737 749 736 738 140,000
2022/09/09 730 744 727 736 107,900
2022/09/08 720 735 718 734 104,600
2022/09/07 711 715 705 712 55,800
2022/09/06 712 720 708 711 43,700
2022/09/05 711 713 703 713 55,700
2022/09/02 725 725 705 709 89,100
2022/09/01 728 732 720 723 103,600
2022/08/31 728 745 727 731 134,800
2022/08/30 715 729 714 729 115,200
2022/08/29 707 714 704 708 128,600
2022/08/26 717 726 710 721 131,800
2022/08/25 715 718 688 710 311,800
2022/08/24 701 708 697 703 136,600
2022/08/23 705 708 696 697 237,500
2022/08/22 694 724 694 711 539,200
2022/08/19 678 690 676 690 58,100
2022/08/18 681 682 675 679 38,200
2022/08/17 680 686 678 684 78,700
2022/08/16 686 688 675 680 58,400
2022/08/15 685 694 682 688 139,000
2022/08/12 670 688 670 682 122,500
2022/08/10 655 672 655 669 77,400
2022/08/09 654 659 648 659 69,000
2022/08/08 654 667 647 660 218,600
2022/08/05 627 627 619 624 85,000
2022/08/04 628 629 625 627 44,100
2022/08/03 629 629 624 628 47,500
2022/08/02 634 637 623 624 116,800
2022/08/01 636 636 626 634 75,800
2022/07/29 639 639 628 632 58,000
2022/07/28 639 640 631 638 85,800
2022/07/27 634 642 627 636 71,900
2022/07/26 630 634 627 634 28,300
2022/07/25 629 632 624 628 40,800
2022/07/22 627 632 627 629 42,000
2022/07/21 624 628 623 627 53,100
2022/07/20 621 628 619 623 99,200
2022/07/19 616 618 612 616 37,000
2022/07/15 615 616 608 611 37,000
2022/07/14 607 614 605 614 35,700
2022/07/13 609 610 604 610 45,900
2022/07/12 616 616 603 605 58,700
2022/07/11 614 620 609 616 118,900
2022/07/08 604 613 603 604 67,300
2022/07/07 605 608 599 605 40,300
2022/07/06 604 604 597 598 61,600
2022/07/05 611 614 607 607 26,400
2022/07/04 609 612 604 609 39,400
2022/07/01 613 615 601 606 128,500
2022/06/30 621 622 613 613 58,300
2022/06/29 621 622 617 621 56,500
2022/06/28 622 629 616 624 107,200
2022/06/27 622 629 613 618 113,300
2022/06/24 608 612 600 612 72,800
2022/06/23 614 619 610 610 53,800
2022/06/22 630 630 613 614 30,400
2022/06/21 615 629 613 620 102,500
2022/06/20 626 627 605 607 58,200
2022/06/17 622 627 617 624 48,600
2022/06/16 634 639 630 632 36,400
2022/06/15 642 646 621 623 76,200
2022/06/14 643 648 640 645 49,400
2022/06/13 643 656 642 650 56,200
2022/06/10 663 663 653 653 65,300
2022/06/09 667 677 665 668 52,700
2022/06/08 679 680 668 670 50,900
2022/06/07 665 679 665 676 60,800
2022/06/06 662 670 660 663 66,500
2022/06/03 683 683 651 659 127,200
2022/06/02 670 687 664 683 116,700
2022/06/01 657 669 651 669 110,300
2022/05/31 645 664 644 655 238,300
2022/05/30 628 642 623 640 113,300
2022/05/27 624 631 619 624 62,000
2022/05/26 612 622 612 618 38,000
2022/05/25 610 613 603 612 52,600
2022/05/24 621 624 611 611 91,800
2022/05/23 624 633 621 624 65,900
2022/05/20 618 620 611 619 65,300
2022/05/19 601 618 598 618 103,800
2022/05/18 596 620 591 618 173,800
2022/05/17 590 597 581 594 128,700
2022/05/16 607 607 564 600 461,100
2022/05/13 510 528 505 527 138,100
2022/05/12 496 508 495 508 69,500
2022/05/11 500 503 498 500 29,100
2022/05/10 502 504 493 503 37,500
2022/05/09 502 507 502 505 26,100
2022/05/06 501 507 497 505 36,800
2022/05/02 502 508 500 504 37,400
2022/04/28 501 502 490 502 46,000
2022/04/27 483 502 483 497 86,900
2022/04/26 492 493 488 489 14,000
2022/04/25 485 494 485 490 24,300
2022/04/22 493 497 491 493 31,300
2022/04/21 498 503 497 502 28,000
2022/04/20 500 504 495 498 23,700
2022/04/19 495 500 491 497 24,100
2022/04/18 486 491 485 489 22,800
2022/04/15 491 494 487 489 22,000
2022/04/14 492 497 490 494 44,800
2022/04/13 491 494 486 493 48,600
2022/04/12 494 494 486 488 26,000
2022/04/11 496 500 487 493 36,000
2022/04/08 496 505 489 497 65,600
2022/04/07 498 498 489 491 28,300
2022/04/06 505 506 499 503 38,200
2022/04/05 508 512 505 509 50,000
2022/04/04 503 507 497 503 75,600
2022/04/01 495 501 485 501 56,000
2022/03/31 494 501 494 495 57,500
2022/03/30 507 507 493 504 68,500
2022/03/29 503 512 500 512 62,200
2022/03/28 509 509 503 506 42,200
2022/03/25 510 510 503 504 35,400
2022/03/24 496 508 496 508 53,300
2022/03/23 493 509 489 505 124,400
2022/03/22 486 490 482 485 73,000
2022/03/18 481 481 471 478 62,600
2022/03/17 486 486 474 484 56,300
2022/03/16 473 473 467 473 47,600
2022/03/15 463 471 462 468 43,300
2022/03/14 465 470 462 463 28,300
2022/03/11 469 469 457 457 50,400
2022/03/10 469 474 467 474 88,800
2022/03/09 465 465 454 455 81,700
2022/03/08 463 470 456 458 67,700
2022/03/07 482 482 464 471 115,300
2022/03/04 491 492 479 481 67,800
2022/03/03 494 498 492 495 44,000
2022/03/02 495 495 489 489 75,900
2022/03/01 511 511 498 499 76,400
2022/02/28 494 504 490 503 78,400
2022/02/25 491 496 486 494 66,500
2022/02/24 484 491 481 487 97,600
2022/02/22 486 493 484 488 71,000
2022/02/21 499 499 489 492 70,400
2022/02/18 501 505 497 499 55,000
2022/02/17 508 508 499 501 73,800
2022/02/16 507 509 497 502 114,500
2022/02/15 512 515 496 500 182,300
2022/02/14 533 535 510 511 313,600
2022/02/10 570 570 554 561 110,900
2022/02/09 559 572 559 565 57,200
2022/02/08 557 565 553 556 42,700
2022/02/07 566 568 556 558 73,900
2022/02/04 560 566 556 565 63,700
2022/02/03 564 565 558 561 66,300
2022/02/02 562 567 560 564 49,900
2022/02/01 571 580 558 560 82,000
2022/01/31 559 572 558 569 69,600
2022/01/28 555 561 547 559 63,400
2022/01/27 561 566 545 547 198,200
2022/01/26 565 571 561 564 75,700
2022/01/25 583 583 562 570 124,400
2022/01/24 577 589 577 587 85,800
2022/01/21 579 584 571 583 147,500
2022/01/20 579 595 576 594 184,900
2022/01/19 604 613 581 589 260,700
2022/01/18 626 632 608 614 156,500
2022/01/17 617 637 613 627 147,100
2022/01/14 615 618 603 617 183,700
2022/01/13 632 636 620 621 183,700
2022/01/12 626 640 620 631 180,900
2022/01/11 639 642 622 630 441,200
2022/01/07 607 620 596 619 229,200
2022/01/06 590 619 583 615 228,800
2022/01/05 606 613 582 594 264,100
2022/01/04 628 645 604 606 368,900

このページの先頭へ