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
2026/05/22 1,630 1,850 1,607 1,842 1,597,800
2026/05/21 1,579 1,643 1,481 1,590 961,000
2026/05/20 1,625 1,636 1,488 1,517 828,900
2026/05/19 1,650 1,687 1,540 1,585 1,241,800
2026/05/18 1,636 1,711 1,615 1,676 1,349,800
2026/05/15 1,898 1,916 1,571 1,619 2,152,000
2026/05/14 1,877 2,196 1,830 1,875 3,378,400
2026/05/13 1,945 2,015 1,905 1,917 1,436,400
2026/05/12 2,038 2,159 2,018 2,085 1,018,400
2026/05/11 2,120 2,141 1,994 2,010 1,095,100
2026/05/08 1,926 2,180 1,916 2,124 2,156,600
2026/05/07 1,784 1,999 1,765 1,945 1,930,900
2026/05/01 1,700 1,818 1,693 1,718 1,518,000
2026/04/30 1,658 1,716 1,621 1,688 1,123,600
2026/04/28 1,683 1,705 1,635 1,688 836,200
2026/04/27 1,600 1,732 1,487 1,700 2,087,000
2026/04/24 1,621 1,662 1,558 1,600 1,613,200
2026/04/23 1,656 1,662 1,570 1,625 1,811,200
2026/04/22 1,565 1,668 1,530 1,640 1,412,100
2026/04/21 1,692 1,692 1,575 1,592 1,816,500
2026/04/20 1,725 1,779 1,614 1,674 3,294,400
2026/04/17 1,665 1,758 1,628 1,645 2,046,300
2026/04/16 1,668 1,689 1,580 1,642 2,055,800
2026/04/15 1,773 1,846 1,627 1,658 3,558,800
2026/04/14 1,550 1,697 1,545 1,664 2,508,700
2026/04/13 1,401 1,536 1,384 1,491 1,796,100
2026/04/10 1,470 1,487 1,413 1,429 857,400
2026/04/09 1,470 1,495 1,415 1,451 1,199,800
2026/04/08 1,400 1,499 1,381 1,482 1,605,200
2026/04/07 1,413 1,420 1,295 1,320 1,207,400
2026/04/06 1,422 1,476 1,408 1,408 757,500
2026/04/03 1,432 1,466 1,378 1,442 851,900
2026/03/27 1,527 1,562 1,470 1,515 1,003,300
2026/03/26 1,611 1,665 1,555 1,574 1,061,600
2026/03/25 1,595 1,628 1,559 1,611 1,594,600
2026/03/24 1,725 1,725 1,482 1,503 2,958,600
2026/03/23 1,863 1,898 1,618 1,618 2,903,900
2026/03/19 2,039 2,131 1,935 1,983 1,565,300
2026/03/18 1,981 2,114 1,951 2,086 2,047,400
2026/03/17 2,098 2,099 1,911 1,941 2,477,500
2026/03/16 2,077 2,250 1,991 2,071 4,921,700
2026/03/13 2,203 2,405 2,032 2,118 13,148,500
2026/03/12 2,150 2,415 2,025 2,280 20,125,900
2026/03/11 2,000 2,200 1,922 2,200 10,042,900
2026/03/10 1,745 1,969 1,633 1,969 6,898,100
2026/03/09 1,472 1,569 1,351 1,569 3,239,400
2026/03/06 1,441 1,636 1,383 1,632 3,017,200
2026/03/05 1,365 1,504 1,355 1,442 2,556,900
2026/03/04 1,330 1,450 1,239 1,305 2,993,900
2026/03/03 1,250 1,494 1,218 1,377 3,828,200
2026/03/02 1,171 1,247 1,155 1,242 746,800
2026/02/27 1,145 1,213 1,125 1,213 674,000
2026/02/26 1,185 1,219 1,140 1,154 740,800
2026/02/25 1,204 1,225 1,165 1,171 763,300
2026/02/24 1,164 1,215 1,142 1,191 1,088,900
2026/02/20 1,127 1,144 1,100 1,142 716,100
2026/02/19 1,260 1,278 1,095 1,136 2,391,400
2026/02/18 1,276 1,329 1,241 1,280 1,119,600
2026/02/17 1,205 1,300 1,185 1,259 1,765,600
2026/02/16 1,141 1,333 1,128 1,200 3,656,500
2026/02/13 1,155 1,220 1,130 1,201 1,719,700
2026/02/12 1,065 1,169 1,065 1,149 1,262,500
2026/02/10 1,032 1,058 1,023 1,049 643,200
2026/02/09 1,030 1,030 990 1,015 873,600
2026/02/06 1,005 1,008 956 1,000 498,400
2026/02/05 1,025 1,031 981 990 650,100
2026/02/04 990 1,020 975 1,020 513,700
2026/02/03 979 997 955 990 564,800
2026/02/02 964 1,017 959 967 888,200
2026/01/30 933 961 928 954 295,300
2026/01/29 951 959 928 945 415,000
2026/01/28 945 969 928 947 495,700
2026/01/27 950 954 932 945 410,500
2026/01/26 971 991 953 954 676,800
2026/01/23 999 1,020 981 989 471,200
2026/01/22 1,014 1,020 994 994 323,700
2026/01/21 981 1,029 980 999 608,300
2026/01/20 1,040 1,043 1,008 1,008 396,500
2026/01/19 1,023 1,052 1,016 1,030 513,700
2026/01/16 1,050 1,060 1,032 1,045 472,900
2026/01/15 1,008 1,070 1,004 1,056 733,600
2026/01/14 1,010 1,051 1,002 1,023 813,300
2026/01/13 976 1,023 955 1,003 838,700
2026/01/09 951 965 940 951 453,000
2026/01/08 963 971 940 944 606,900
2026/01/07 941 985 933 976 858,000
2026/01/06 961 981 926 932 798,400
2026/01/05 933 957 921 954 852,500

このページの先頭へ