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

ＳＡＮＥＩ(6230)の株価時系列情報

ＳＡＮＥＩ(6230)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
2026/02/04 2,237 2,237 2,211 2,211 2,700
2026/02/03 2,229 2,229 2,216 2,216 900
2026/02/02 2,229 2,229 2,208 2,229 1,400
2026/01/30 2,193 2,239 2,170 2,224 1,200
2026/01/29 2,198 2,200 2,122 2,192 2,000
2026/01/28 2,195 2,238 2,170 2,175 1,600
2026/01/27 2,227 2,227 2,195 2,195 4,900
2026/01/26 2,245 2,245 2,226 2,227 4,800
2026/01/23 2,257 2,260 2,245 2,245 1,400
2026/01/22 2,266 2,266 2,258 2,260 1,600
2026/01/21 2,264 2,264 2,255 2,260 1,600
2026/01/20 2,263 2,263 2,250 2,260 1,900
2026/01/19 2,270 2,270 2,250 2,264 3,800
2026/01/16 2,261 2,264 2,259 2,264 2,100
2026/01/15 2,266 2,266 2,260 2,260 300
2026/01/14 2,270 2,270 2,264 2,267 1,600
2026/01/13 2,289 2,289 2,261 2,261 3,300
2026/01/09 2,248 2,248 2,233 2,241 1,100
2026/01/08 2,241 2,249 2,230 2,247 2,400
2026/01/07 2,264 2,264 2,221 2,240 2,400
2026/01/06 2,255 2,255 2,229 2,240 3,300
2026/01/05 2,255 2,255 2,221 2,229 4,200
2025/12/30 2,193 2,240 2,190 2,240 5,400
2025/12/29 2,195 2,218 2,195 2,205 2,900
2025/12/26 2,200 2,200 2,183 2,195 1,800
2025/12/25 2,198 2,198 2,180 2,180 2,500
2025/12/24 2,185 2,185 2,163 2,171 2,100
2025/12/23 2,197 2,197 2,170 2,170 3,200
2025/12/22 2,161 2,190 2,161 2,165 5,800
2025/12/19 2,134 2,145 2,125 2,145 4,500
2025/12/18 2,124 2,136 2,106 2,123 4,800
2025/12/17 2,099 2,100 2,070 2,092 1,300
2025/12/16 2,090 2,093 2,080 2,090 2,000
2025/12/15 2,066 2,070 2,051 2,070 1,200
2025/12/12 2,060 2,060 2,035 2,059 900
2025/12/11 2,139 2,139 2,051 2,051 3,200
2025/12/10 2,100 2,100 2,076 2,090 2,600
2025/12/09 2,069 2,089 2,060 2,089 2,000
2025/12/08 2,070 2,070 2,050 2,050 1,700
2025/12/05 2,080 2,080 2,070 2,070 1,200
2025/12/04 2,077 2,099 2,077 2,099 1,800
2025/12/03 2,095 2,095 2,077 2,077 1,300
2025/12/02 2,094 2,094 2,090 2,090 800
2025/12/01 2,090 2,090 2,077 2,090 1,300
2025/11/28 2,082 2,090 2,070 2,090 2,000
2025/11/27 2,089 2,089 2,070 2,085 1,900
2025/11/26 2,092 2,092 2,081 2,089 700
2025/11/25 2,076 2,097 2,076 2,078 700
2025/11/21 2,078 2,078 2,066 2,075 1,300
2025/11/20 2,062 2,066 2,062 2,063 3,000
2025/11/19 2,076 2,089 2,052 2,052 2,600
2025/11/18 2,092 2,092 2,060 2,060 2,100
2025/11/17 2,070 2,070 2,059 2,070 500
2025/11/14 2,055 2,055 2,047 2,055 300
2025/11/13 2,084 2,084 2,055 2,073 400
2025/11/12 2,088 2,088 2,067 2,084 1,200
2025/11/11 2,099 2,099 2,024 2,038 3,000
2025/11/10 2,089 2,089 2,076 2,076 1,000
2025/11/07 2,091 2,091 2,042 2,065 4,800
2025/11/06 2,040 2,042 2,027 2,041 1,900
2025/11/05 2,010 2,034 2,009 2,027 3,500
2025/11/04 2,050 2,050 2,006 2,006 5,600
2025/10/31 2,041 2,046 2,040 2,046 400
2025/10/30 2,056 2,056 2,046 2,047 900
2025/10/29 2,070 2,070 2,046 2,056 2,100
2025/10/28 2,049 2,073 2,048 2,065 10,500
2025/10/27 2,134 2,200 2,110 2,148 12,900
2025/10/24 2,110 2,118 2,107 2,107 1,600
2025/10/23 2,137 2,137 2,100 2,100 2,100
2025/10/22 2,120 2,120 2,097 2,100 2,400
2025/10/21 2,100 2,100 2,080 2,090 2,100
2025/10/20 2,092 2,092 2,076 2,076 1,100
2025/10/17 2,063 2,070 2,062 2,067 2,000
2025/10/16 2,070 2,072 2,063 2,063 1,000
2025/10/15 2,065 2,065 2,060 2,060 200
2025/10/14 2,095 2,095 2,051 2,051 2,100
2025/10/10 2,131 2,131 2,073 2,073 1,300
2025/10/09 2,111 2,111 2,060 2,081 1,900
2025/10/08 2,054 2,070 2,054 2,061 900
2025/10/07 2,088 2,095 2,061 2,061 1,500
2025/10/06 2,110 2,134 2,088 2,088 1,300
2025/10/03 2,116 2,116 2,063 2,110 1,200
2025/10/02 2,136 2,136 2,066 2,066 2,300
2025/10/01 2,143 2,143 2,095 2,095 2,100
2025/09/30 2,151 2,151 2,129 2,144 1,000
2025/09/29 2,179 2,179 2,141 2,168 1,000
2025/09/26 2,211 2,211 2,177 2,177 1,900
2025/09/25 2,156 2,184 2,156 2,184 1,100
2025/09/24 2,160 2,170 2,131 2,151 5,000
2025/09/22 2,142 2,164 2,137 2,137 4,800
2025/09/19 2,158 2,165 2,132 2,135 4,000
2025/09/18 2,157 2,157 2,122 2,134 4,800
2025/09/17 2,179 2,179 2,123 2,123 5,000
2025/09/16 2,218 2,218 2,169 2,200 14,100
2025/09/12 2,196 2,219 2,183 2,219 6,700
2025/09/11 2,171 2,179 2,156 2,179 3,100
2025/09/10 2,140 2,151 2,140 2,151 1,800
2025/09/09 2,170 2,170 2,121 2,121 3,400
2025/09/08 2,120 2,199 2,093 2,120 13,700
2025/09/05 2,038 2,048 2,038 2,047 1,600
2025/09/04 2,045 2,045 2,037 2,038 800
2025/09/03 2,043 2,044 2,034 2,044 1,500
2025/09/02 2,043 2,043 2,033 2,033 1,000
2025/09/01 2,053 2,053 2,025 2,037 3,900
2025/08/29 2,042 2,042 2,042 2,042 100
2025/08/28 2,048 2,048 2,034 2,044 400
2025/08/27 2,041 2,041 2,041 2,041 400
2025/08/26 2,052 2,052 2,036 2,050 700
2025/08/25 2,050 2,050 2,034 2,040 1,200
2025/08/22 2,039 2,039 2,030 2,030 1,000
2025/08/21 2,040 2,040 2,027 2,040 3,100
2025/08/20 2,048 2,048 2,037 2,041 2,200
2025/08/19 2,045 2,045 2,038 2,044 2,900
2025/08/18 2,042 2,042 2,006 2,038 4,500
2025/08/15 2,036 2,036 2,026 2,030 1,700
2025/08/14 2,044 2,044 2,020 2,036 2,400
2025/08/13 2,022 2,032 2,015 2,032 4,800
2025/08/12 2,019 2,025 2,013 2,015 2,400
2025/08/08 2,011 2,013 2,010 2,011 900
2025/08/07 2,012 2,012 2,008 2,009 1,000
2025/08/06 2,011 2,012 2,004 2,004 1,100
2025/08/05 2,013 2,013 2,004 2,011 1,300
2025/08/04 2,002 2,010 2,002 2,002 3,500
2025/08/01 2,013 2,013 2,004 2,004 5,800
2025/07/31 2,011 2,017 2,010 2,010 4,600
2025/07/30 2,032 2,041 2,010 2,011 9,000
2025/07/29 2,005 2,060 2,001 2,009 27,700
2025/07/28 2,058 2,415 2,058 2,255 35,300
2025/07/25 2,045 2,048 2,043 2,048 3,700
2025/07/24 2,044 2,046 2,039 2,046 4,800
2025/07/23 2,043 2,043 2,032 2,032 3,100
2025/07/22 2,044 2,044 2,036 2,041 2,400
2025/07/18 2,042 2,042 2,031 2,039 2,500
2025/07/17 2,017 2,022 2,017 2,022 200
2025/07/16 2,034 2,034 2,018 2,018 600
2025/07/15 2,028 2,034 2,028 2,034 300
2025/07/14 2,041 2,041 2,030 2,034 700
2025/07/11 2,042 2,042 2,036 2,036 1,700
2025/07/10 2,042 2,042 2,033 2,041 1,800
2025/07/09 2,042 2,042 2,037 2,042 2,100
2025/07/08 2,031 2,032 2,025 2,032 500
2025/07/07 2,039 2,040 2,031 2,031 300
2025/07/04 2,035 2,038 2,032 2,035 1,000
2025/07/03 2,034 2,041 2,034 2,034 2,900
2025/07/02 2,032 2,032 2,026 2,027 2,400
2025/07/01 2,028 2,028 2,021 2,028 2,500
2025/06/30 2,026 2,028 2,019 2,028 2,100
2025/06/27 2,024 2,030 2,024 2,025 900
2025/06/26 2,026 2,026 2,022 2,023 1,300
2025/06/25 2,025 2,025 2,014 2,021 2,300
2025/06/24 2,023 2,023 2,016 2,016 400
2025/06/23 2,025 2,025 2,023 2,023 1,200
2025/06/20 2,015 2,015 2,015 2,015 1,300
2025/06/19 2,032 2,032 2,020 2,020 1,900
2025/06/18 2,024 2,030 2,020 2,027 2,300
2025/06/17 1,997 2,013 1,997 2,013 600
2025/06/16 1,993 1,998 1,993 1,997 2,000
2025/06/13 2,020 2,020 2,014 2,014 200
2025/06/12 2,023 2,025 2,018 2,025 900
2025/06/11 2,033 2,033 2,023 2,023 1,100
2025/06/10 2,032 2,032 2,023 2,024 1,800
2025/06/09 2,031 2,034 2,022 2,026 2,000
2025/06/06 2,021 2,021 2,016 2,016 900
2025/06/05 1,994 2,034 1,994 2,019 5,800
2025/06/04 2,000 2,000 1,985 1,986 900
2025/06/03 1,999 2,000 1,998 2,000 1,700
2025/06/02 2,000 2,000 1,990 1,997 4,100
2025/05/30 1,969 1,971 1,967 1,967 500
2025/05/29 1,980 1,980 1,971 1,971 400
2025/05/28 1,982 1,982 1,971 1,971 300
2025/05/27 1,998 1,998 1,977 1,997 800
2025/05/26 1,995 1,999 1,980 1,980 800
2025/05/23 1,996 1,996 1,990 1,990 200
2025/05/22 1,994 1,997 1,978 1,996 2,000
2025/05/21 1,997 1,997 1,981 1,981 1,300
2025/05/20 1,993 1,998 1,992 1,992 1,200
2025/05/19 1,995 1,995 1,980 1,994 1,600
2025/05/16 1,985 1,992 1,969 1,969 2,100
2025/05/15 1,981 1,981 1,980 1,981 300
2025/05/14 1,977 1,977 1,966 1,968 700
2025/05/13 1,982 1,982 1,971 1,971 2,100
2025/05/12 1,976 1,976 1,951 1,971 1,900
2025/05/09 1,970 1,970 1,947 1,966 1,900
2025/05/08 1,932 1,950 1,932 1,941 1,300
2025/05/07 2,030 2,039 1,906 1,930 12,800
2025/05/02 1,940 2,005 1,940 2,005 10,400
2025/05/01 1,919 1,932 1,894 1,932 1,400
2025/04/30 1,890 1,915 1,890 1,892 800
2025/04/28 1,889 1,890 1,879 1,890 600
2025/04/25 1,888 1,888 1,838 1,850 1,300
2025/04/24 1,831 1,831 1,831 1,831 200
2025/04/23 1,875 1,875 1,835 1,835 1,000
2025/04/22 1,852 1,854 1,835 1,835 1,900
2025/04/21 1,853 1,853 1,820 1,821 2,200
2025/04/18 1,827 1,851 1,821 1,821 2,100
2025/04/17 1,810 1,822 1,810 1,810 1,000
2025/04/16 1,840 1,884 1,805 1,805 2,500
2025/04/15 1,840 1,840 1,805 1,805 700
2025/04/14 1,840 1,840 1,820 1,820 800
2025/04/11 1,872 1,872 1,821 1,840 2,200

このページの先頭へ