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
2022/12/30 2,676 2,697 2,665 2,665 1,400
2022/12/29 2,661 2,661 2,660 2,660 500
2022/12/28 2,689 2,689 2,658 2,663 1,500
2022/12/27 2,687 2,699 2,687 2,699 2,000
2022/12/26 2,695 2,695 2,653 2,653 2,100
2022/12/23 2,690 2,691 2,684 2,691 900
2022/12/22 2,711 2,711 2,700 2,700 1,400
2022/12/21 2,725 2,725 2,691 2,710 2,300
2022/12/20 2,744 2,744 2,689 2,690 4,500
2022/12/19 2,695 2,744 2,686 2,744 1,000
2022/12/16 2,699 2,699 2,684 2,697 1,800
2022/12/15 2,701 2,702 2,688 2,699 600
2022/12/14 2,685 2,704 2,680 2,704 1,200
2022/12/13 2,750 2,750 2,690 2,690 1,500
2022/12/12 2,735 2,735 2,681 2,700 1,800
2022/12/09 2,700 2,710 2,690 2,710 1,600
2022/12/08 2,719 2,719 2,691 2,710 2,500
2022/12/07 2,723 2,723 2,719 2,719 400
2022/12/06 2,721 2,743 2,705 2,723 1,000
2022/12/02 2,793 2,793 2,708 2,743 1,900
2022/12/01 2,783 2,783 2,783 2,783 400
2022/11/30 2,750 2,750 2,750 2,750 600
2022/11/29 2,786 2,786 2,786 2,786 200
2022/11/28 2,786 2,786 2,737 2,758 700
2022/11/25 2,770 2,770 2,752 2,752 900
2022/11/24 2,755 2,789 2,755 2,770 1,000
2022/11/22 2,780 2,780 2,730 2,751 1,800
2022/11/21 2,739 2,739 2,700 2,727 2,700
2022/11/18 2,723 2,727 2,723 2,727 400
2022/11/17 2,730 2,735 2,715 2,735 600
2022/11/16 2,721 2,736 2,712 2,736 400
2022/11/15 2,720 2,730 2,720 2,721 400
2022/11/14 2,740 2,740 2,740 2,740 100
2022/11/11 2,747 2,747 2,747 2,747 800
2022/11/10 2,737 2,738 2,710 2,738 1,400
2022/11/09 2,703 2,720 2,699 2,710 6,800
2022/11/08 2,735 2,735 2,735 2,735 300
2022/11/07 2,735 2,735 2,735 2,735 100
2022/11/04 2,740 2,740 2,702 2,735 1,100
2022/11/02 2,746 2,746 2,712 2,740 900
2022/11/01 2,726 2,746 2,712 2,720 9,700
2022/10/31 2,839 2,876 2,826 2,876 800
2022/10/28 2,828 2,842 2,828 2,842 800
2022/10/26 2,870 2,870 2,859 2,859 600
2022/10/25 2,870 2,870 2,870 2,870 500
2022/10/24 2,874 2,874 2,867 2,867 500
2022/10/21 2,874 2,874 2,874 2,874 1,400
2022/10/20 2,862 2,862 2,801 2,851 1,900
2022/10/19 2,842 2,859 2,839 2,859 800
2022/10/18 2,817 2,845 2,815 2,842 600
2022/10/17 2,840 2,840 2,836 2,839 400
2022/10/14 2,827 2,832 2,814 2,832 900
2022/10/13 2,820 2,827 2,802 2,827 600
2022/10/12 2,849 2,849 2,810 2,834 2,300
2022/10/11 2,866 2,866 2,835 2,840 1,500
2022/10/07 2,840 2,852 2,830 2,852 900
2022/10/04 2,879 2,879 2,803 2,862 1,400
2022/10/03 2,854 2,854 2,834 2,848 900
2022/09/30 2,859 2,860 2,830 2,854 1,000
2022/09/29 2,839 2,860 2,838 2,860 400
2022/09/28 2,839 2,869 2,839 2,869 400
2022/09/27 2,890 2,890 2,870 2,888 1,600
2022/09/26 2,878 2,878 2,878 2,878 500
2022/09/22 2,831 2,879 2,831 2,879 300
2022/09/21 2,888 2,888 2,875 2,880 2,200
2022/09/20 2,866 2,875 2,861 2,875 2,500
2022/09/16 2,850 2,858 2,839 2,858 600
2022/09/14 2,821 2,860 2,821 2,860 500
2022/09/13 2,860 2,866 2,860 2,864 1,300
2022/09/12 2,850 2,850 2,840 2,840 1,200
2022/09/09 2,801 2,825 2,801 2,825 700
2022/09/08 2,760 2,794 2,760 2,794 500
2022/09/07 2,761 2,765 2,761 2,765 200
2022/09/06 2,800 2,800 2,800 2,800 100
2022/09/05 2,814 2,814 2,769 2,810 700
2022/09/02 2,796 2,796 2,780 2,780 800
2022/09/01 2,797 2,798 2,755 2,766 4,600
2022/08/31 2,801 2,810 2,788 2,788 2,100
2022/08/30 2,812 2,838 2,795 2,800 5,200
2022/08/29 2,849 2,849 2,811 2,825 2,600
2022/08/26 2,857 2,857 2,857 2,857 600
2022/08/25 2,857 2,858 2,836 2,857 1,000
2022/08/24 2,841 2,859 2,834 2,845 1,400
2022/08/23 2,867 2,870 2,844 2,844 2,500
2022/08/22 2,849 2,850 2,841 2,850 3,800
2022/08/19 2,842 2,854 2,842 2,849 1,200
2022/08/18 2,840 2,848 2,833 2,847 1,300
2022/08/17 2,846 2,846 2,840 2,842 1,300
2022/08/16 2,840 2,846 2,840 2,846 1,200
2022/08/15 2,840 2,849 2,838 2,844 2,100
2022/08/12 2,894 2,894 2,800 2,840 3,300
2022/08/10 2,877 2,877 2,846 2,860 3,700
2022/08/09 2,869 2,877 2,859 2,870 1,300
2022/08/08 2,877 2,877 2,851 2,859 800
2022/08/05 2,851 2,860 2,846 2,860 1,400
2022/08/04 2,861 2,884 2,850 2,853 1,100
2022/08/03 2,874 2,874 2,874 2,874 100
2022/08/02 2,914 2,914 2,895 2,895 600
2022/08/01 2,900 2,900 2,857 2,899 2,800
2022/07/29 2,900 2,902 2,895 2,897 900
2022/07/28 2,863 2,896 2,863 2,896 600
2022/07/27 2,861 2,870 2,861 2,868 700
2022/07/26 2,860 2,880 2,800 2,870 7,300
2022/07/25 3,020 3,025 3,000 3,000 1,200
2022/07/22 2,987 3,040 2,950 3,020 2,300
2022/07/21 2,994 3,000 2,987 2,987 2,800
2022/07/20 2,990 2,990 2,961 2,988 3,000
2022/07/19 2,972 2,981 2,972 2,980 1,100
2022/07/15 2,981 2,981 2,946 2,971 2,200
2022/07/14 2,965 2,990 2,965 2,981 1,300
2022/07/13 2,961 2,961 2,960 2,960 300
2022/07/12 3,020 3,020 2,980 2,985 1,800
2022/07/11 3,010 3,010 3,000 3,010 1,900
2022/07/08 3,005 3,015 2,941 2,980 6,300
2022/07/07 2,987 3,000 2,986 3,000 6,400
2022/07/06 2,963 2,988 2,963 2,981 300
2022/07/05 2,989 2,989 2,989 2,989 100
2022/07/04 2,994 2,994 2,990 2,990 1,600
2022/07/01 2,995 2,995 2,993 2,994 2,100
2022/06/30 2,976 2,982 2,976 2,982 200
2022/06/28 3,000 3,000 3,000 3,000 400
2022/06/27 2,960 2,960 2,960 2,960 500
2022/06/24 2,910 2,970 2,910 2,960 1,800
2022/06/23 2,941 2,943 2,941 2,943 300
2022/06/21 2,950 2,950 2,906 2,943 1,700
2022/06/20 2,964 2,964 2,885 2,885 2,100
2022/06/17 2,881 2,914 2,881 2,914 800
2022/06/16 2,908 2,908 2,900 2,900 300
2022/06/15 2,900 2,900 2,900 2,900 200
2022/06/14 2,911 2,914 2,911 2,914 300
2022/06/13 2,920 2,920 2,870 2,899 1,600
2022/06/10 2,920 2,920 2,900 2,920 3,900
2022/06/09 2,919 2,920 2,911 2,920 1,300
2022/06/08 2,922 2,922 2,903 2,915 1,400
2022/06/07 2,939 2,939 2,922 2,924 1,200
2022/06/06 2,939 2,939 2,939 2,939 100
2022/06/03 2,936 2,939 2,936 2,939 300
2022/06/02 2,968 2,968 2,934 2,934 400
2022/06/01 2,960 2,969 2,960 2,968 700
2022/05/31 2,957 2,957 2,957 2,957 200
2022/05/30 2,957 2,957 2,957 2,957 100
2022/05/26 2,957 2,957 2,957 2,957 400
2022/05/25 2,900 2,920 2,900 2,907 2,100
2022/05/24 2,940 2,940 2,940 2,940 100
2022/05/23 2,992 2,992 2,983 2,984 1,400
2022/05/20 2,999 2,999 2,922 2,950 1,800
2022/05/19 2,901 2,901 2,900 2,900 300
2022/05/18 2,885 2,928 2,885 2,919 800
2022/05/17 2,900 2,904 2,888 2,904 2,500
2022/05/16 2,928 2,928 2,900 2,901 1,700
2022/05/13 2,916 2,950 2,910 2,910 3,300
2022/05/11 3,025 3,025 3,020 3,025 900
2022/05/10 2,920 2,960 2,920 2,950 2,100
2022/05/09 2,975 2,975 2,916 2,920 1,700
2022/05/06 3,080 3,080 2,963 2,970 2,300
2022/05/02 3,095 3,095 3,040 3,050 1,000
2022/04/28 3,050 3,075 3,045 3,045 600
2022/04/27 3,020 3,060 3,015 3,055 700
2022/04/26 3,055 3,075 3,030 3,070 2,800
2022/04/25 3,090 3,095 3,090 3,095 400
2022/04/22 3,110 3,110 3,050 3,090 1,800
2022/04/21 3,105 3,105 3,075 3,075 1,500
2022/04/20 3,120 3,120 3,060 3,080 1,900
2022/04/19 3,065 3,095 3,065 3,095 400
2022/04/18 3,080 3,095 3,050 3,090 800
2022/04/14 3,070 3,095 3,070 3,095 200
2022/04/13 3,060 3,105 3,060 3,105 600
2022/04/12 3,130 3,130 3,130 3,130 600
2022/04/11 3,130 3,130 3,110 3,110 800
2022/04/08 3,045 3,095 3,020 3,095 900
2022/04/07 3,060 3,080 3,050 3,075 600
2022/04/05 3,065 3,110 3,065 3,095 900
2022/04/04 3,135 3,135 3,135 3,135 400
2022/04/01 3,080 3,080 3,020 3,070 900
2022/03/31 3,040 3,100 3,035 3,080 700
2022/03/30 3,040 3,100 3,015 3,100 1,300
2022/03/29 3,095 3,150 3,065 3,085 1,600
2022/03/28 3,085 3,095 3,085 3,095 1,400
2022/03/25 3,095 3,100 3,065 3,085 1,300
2022/03/24 3,050 3,050 3,045 3,045 300
2022/03/23 3,120 3,120 3,025 3,035 1,900
2022/03/22 3,030 3,035 2,998 3,025 2,100
2022/03/18 2,953 2,998 2,953 2,998 1,700
2022/03/17 2,986 2,986 2,937 2,937 600
2022/03/16 2,951 2,987 2,951 2,953 500
2022/03/15 2,998 2,998 2,937 2,938 2,500
2022/03/14 2,976 2,990 2,950 2,987 2,100
2022/03/11 2,976 2,976 2,976 2,976 600
2022/03/10 2,985 2,985 2,889 2,933 1,300
2022/03/09 2,909 2,949 2,820 2,850 3,900
2022/03/08 3,020 3,020 2,925 2,959 1,200
2022/03/07 2,950 2,969 2,911 2,969 2,400
2022/03/04 2,974 2,998 2,958 2,996 900
2022/03/03 2,968 2,992 2,968 2,992 200
2022/03/02 2,997 3,000 2,933 2,966 3,300
2022/03/01 2,993 2,993 2,962 2,992 1,800
2022/02/28 2,999 2,999 2,941 2,981 1,500
2022/02/25 2,972 2,999 2,929 2,999 1,200
2022/02/24 2,999 3,000 2,930 2,972 2,100
2022/02/22 2,993 2,993 2,932 2,969 3,100
2022/02/21 2,930 2,988 2,926 2,988 3,500
2022/02/18 2,900 2,999 2,900 2,941 1,600
2022/02/17 3,015 3,025 2,955 2,965 2,900
2022/02/16 3,050 3,060 2,951 3,040 3,100
2022/02/15 2,958 3,000 2,958 2,999 400
2022/02/14 3,040 3,040 2,912 2,984 2,500
2022/02/10 2,949 3,000 2,939 2,992 4,200
2022/02/09 2,890 2,945 2,890 2,945 1,800
2022/02/08 2,858 2,900 2,851 2,897 3,400
2022/02/07 2,812 2,900 2,812 2,890 4,100
2022/02/04 2,808 2,845 2,807 2,832 1,200
2022/02/03 2,818 2,843 2,818 2,822 900
2022/02/02 2,845 2,845 2,810 2,840 1,300
2022/02/01 2,807 2,818 2,785 2,818 2,800
2022/01/31 2,770 2,790 2,770 2,788 3,000
2022/01/28 2,786 2,797 2,781 2,790 600
2022/01/27 2,815 2,815 2,742 2,790 3,800
2022/01/26 2,859 2,859 2,775 2,816 3,800
2022/01/25 2,828 2,829 2,775 2,820 3,700
2022/01/24 2,774 2,828 2,774 2,814 900
2022/01/21 2,815 2,815 2,775 2,803 1,600
2022/01/20 2,803 2,803 2,763 2,802 2,000
2022/01/19 2,778 2,783 2,755 2,780 3,000
2022/01/18 2,810 2,810 2,779 2,800 1,800
2022/01/17 2,780 2,832 2,774 2,809 1,600
2022/01/14 2,767 2,795 2,765 2,790 2,200
2022/01/13 2,807 2,807 2,770 2,777 3,900
2022/01/12 2,839 2,839 2,765 2,828 2,500
2022/01/11 2,804 2,804 2,761 2,789 2,800
2022/01/07 2,831 2,842 2,771 2,798 6,100
2022/01/06 2,819 2,833 2,800 2,821 2,500
2022/01/05 2,869 2,877 2,810 2,832 4,800
2022/01/04 2,887 2,887 2,800 2,828 3,700

このページの先頭へ