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

サンセイ(6307)の株価時系列情報

サンセイ(6307)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
2008/12/30 81 82 81 82 3,000
2008/12/29 76 81 76 81 12,000
2008/12/26 76 78 76 78 4,000
2008/12/24 76 77 73 77 22,000
2008/12/22 78 78 76 76 11,000
2008/12/19 79 79 77 77 5,000
2008/12/18 79 80 79 80 13,000
2008/12/17 80 80 78 78 14,000
2008/12/16 78 78 77 78 5,000
2008/12/15 79 79 79 79 2,000
2008/12/12 77 77 76 76 3,000
2008/12/11 82 82 79 80 10,000
2008/12/10 83 83 81 82 21,000
2008/12/09 83 87 82 83 53,000
2008/12/08 87 91 79 83 85,000
2008/12/05 75 87 75 82 37,000
2008/12/04 78 78 75 75 8,000
2008/12/03 75 76 75 76 13,000
2008/12/02 71 72 70 71 32,000
2008/12/01 72 74 72 74 6,000
2008/11/28 72 72 69 72 20,000
2008/11/27 72 73 72 73 3,000
2008/11/26 74 74 70 72 31,000
2008/11/25 75 77 75 75 7,000
2008/11/21 71 74 69 74 8,000
2008/11/20 74 74 70 74 22,000
2008/11/19 76 77 76 77 6,000
2008/11/18 76 77 75 75 17,000
2008/11/17 78 78 76 78 7,000
2008/11/14 79 79 77 79 10,000
2008/11/13 79 79 76 76 42,000
2008/11/12 81 81 79 81 12,000
2008/11/11 83 83 83 83 4,000
2008/11/10 84 84 83 83 4,000
2008/11/07 82 86 82 85 11,000
2008/11/06 83 87 82 87 9,000
2008/11/05 88 90 87 90 14,000
2008/11/04 85 85 82 83 20,000
2008/10/31 82 84 81 84 24,000
2008/10/30 76 82 76 81 17,000
2008/10/29 79 83 73 75 21,000
2008/10/28 73 73 73 73 2,000
2008/10/27 76 78 73 73 8,000
2008/10/24 78 79 76 79 8,000
2008/10/23 77 80 77 80 6,000
2008/10/22 83 83 77 77 16,000
2008/10/21 83 83 83 83 9,000
2008/10/20 80 80 80 80 3,000
2008/10/17 78 79 78 78 17,000
2008/10/16 74 76 72 76 20,000
2008/10/15 84 84 79 81 15,000
2008/10/14 78 80 78 80 24,000
2008/10/10 71 75 67 71 33,000
2008/10/09 77 79 74 74 42,000
2008/10/08 84 84 75 80 27,000
2008/10/07 83 88 76 88 35,000
2008/10/06 95 95 80 82 81,000
2008/10/03 95 100 95 96 12,000
2008/10/01 102 102 99 99 13,000
2008/09/30 95 98 95 98 18,000
2008/09/29 102 103 99 99 61,000
2008/09/26 115 115 101 105 137,000
2008/09/25 101 105 99 105 48,000
2008/09/24 94 94 94 94 29,000
2008/09/22 95 95 92 94 22,000
2008/09/19 94 96 94 94 35,000
2008/09/18 92 94 92 94 7,000
2008/09/17 95 99 95 96 17,000
2008/09/16 92 95 92 94 38,000
2008/09/12 99 102 99 102 26,000
2008/09/11 100 100 98 98 10,000
2008/09/10 99 100 96 100 24,000
2008/09/09 106 106 100 101 40,000
2008/09/08 100 104 100 103 29,000
2008/09/05 102 103 99 102 52,000
2008/09/04 108 108 103 104 33,000
2008/09/03 106 109 106 108 25,000
2008/09/02 110 110 103 107 58,000
2008/09/01 111 111 103 105 79,000
2008/08/29 125 125 110 113 136,000
2008/08/28 116 129 116 124 315,000
2008/08/27 106 118 106 113 279,000
2008/08/26 99 103 99 102 56,000
2008/08/25 99 99 97 99 23,000
2008/08/22 98 98 94 98 38,000
2008/08/21 100 104 96 98 114,000
2008/08/20 103 103 97 103 49,000
2008/08/19 109 109 104 106 14,000
2008/08/18 100 115 100 112 46,000
2008/08/15 106 106 100 100 86,000
2008/08/14 108 108 102 108 31,000
2008/08/13 115 115 109 109 30,000
2008/08/12 116 118 116 116 78,000
2008/08/11 120 123 117 119 19,000
2008/08/08 115 122 112 122 56,000
2008/08/07 118 119 111 119 87,000
2008/08/06 117 120 113 120 40,000
2008/08/05 115 119 115 118 13,000
2008/08/04 120 120 115 118 60,000
2008/08/01 121 121 117 121 78,000
2008/07/31 131 135 123 123 138,000
2008/07/30 125 130 122 129 133,000
2008/07/29 121 122 118 122 94,000
2008/07/28 128 128 122 123 81,000
2008/07/25 129 129 125 126 70,000
2008/07/24 136 139 128 131 153,000
2008/07/23 145 146 135 139 177,000
2008/07/22 130 145 130 144 511,000
2008/07/18 133 136 126 129 266,000
2008/07/17 120 129 118 127 442,000
2008/07/16 115 119 110 119 181,000
2008/07/15 112 115 109 109 86,000
2008/07/14 108 114 108 114 4,000
2008/07/11 105 108 102 108 59,000
2008/07/10 105 105 105 105 3,000
2008/07/09 105 105 105 105 6,000
2008/07/08 106 106 104 105 9,000
2008/07/07 106 108 106 108 17,000
2008/07/04 104 107 104 106 5,000
2008/07/03 105 105 104 105 7,000
2008/07/02 107 107 105 105 44,000
2008/07/01 107 107 107 107 9,000
2008/06/30 106 106 105 105 6,000
2008/06/27 107 107 106 106 7,000
2008/06/26 107 108 107 107 13,000
2008/06/25 109 109 107 107 5,000
2008/06/24 109 109 109 109 3,000
2008/06/20 111 111 108 111 30,000
2008/06/19 113 113 111 111 18,000
2008/06/18 113 113 112 113 9,000
2008/06/17 111 115 111 113 22,000
2008/06/16 109 110 109 110 14,000
2008/06/13 109 109 108 109 6,000
2008/06/12 108 109 107 109 43,000
2008/06/11 109 112 108 112 8,000
2008/06/10 112 113 109 109 24,000
2008/06/09 114 114 109 111 18,000
2008/06/06 118 119 115 115 16,000
2008/06/05 118 118 112 115 14,000
2008/06/04 112 117 112 117 17,000
2008/06/03 112 112 109 112 10,000
2008/06/02 110 112 109 109 16,000
2008/05/30 108 111 108 108 21,000
2008/05/29 110 110 106 107 39,000
2008/05/28 111 113 108 108 63,000
2008/05/27 119 119 112 114 46,000
2008/05/26 116 120 114 118 147,000
2008/05/23 113 115 112 112 33,000
2008/05/22 119 120 114 116 90,000
2008/05/21 114 121 113 119 57,000
2008/05/20 116 116 112 113 37,000
2008/05/19 112 115 111 113 18,000
2008/05/16 109 116 108 109 65,000
2008/05/15 109 109 108 109 25,000
2008/05/14 105 110 105 106 21,000
2008/05/13 103 110 103 105 58,000
2008/05/12 102 102 102 102 3,000
2008/05/09 99 100 99 100 13,000
2008/05/08 100 100 98 98 12,000
2008/05/07 100 100 100 100 22,000
2008/05/02 98 100 97 100 42,000
2008/05/01 99 100 96 96 42,000
2008/04/30 93 97 92 96 48,000
2008/04/28 97 97 94 95 22,000
2008/04/25 100 100 96 97 49,000
2008/04/24 93 111 91 99 363,000
2008/04/23 93 93 92 92 2,000
2008/04/22 95 95 93 93 3,000
2008/04/21 93 97 93 94 40,000
2008/04/18 94 94 91 93 12,000
2008/04/17 88 94 87 93 38,000
2008/04/16 86 86 86 86 3,000
2008/04/15 89 90 87 90 4,000
2008/04/11 91 94 76 90 112,000
2008/04/10 95 95 92 92 4,000
2008/04/09 94 94 93 93 2,000
2008/04/08 97 97 90 94 12,000
2008/04/07 96 96 91 96 12,000
2008/04/04 91 95 91 95 15,000
2008/04/01 95 95 95 95 1,000
2008/03/31 93 94 91 94 7,000
2008/03/28 91 92 91 91 5,000
2008/03/27 87 91 87 91 4,000
2008/03/25 88 92 88 92 6,000
2008/03/24 86 90 86 90 4,000
2008/03/21 87 91 85 91 17,000
2008/03/19 91 91 91 91 5,000
2008/03/18 93 93 93 93 1,000
2008/03/13 93 93 93 93 4,000
2008/03/12 93 93 93 93 6,000
2008/03/11 87 90 87 90 27,000
2008/03/10 90 90 90 90 7,000
2008/03/07 92 92 90 90 27,000
2008/03/06 92 95 92 95 9,000
2008/03/05 94 97 91 97 20,000
2008/03/04 99 99 99 99 1,000
2008/03/03 94 99 94 99 4,000
2008/02/29 99 99 93 99 30,000
2008/02/28 99 99 99 99 5,000
2008/02/26 98 103 98 99 11,000
2008/02/25 100 100 98 98 13,000
2008/02/22 100 100 94 98 4,000
2008/02/21 98 105 98 98 25,000
2008/02/20 93 94 91 94 10,000
2008/02/19 94 97 94 97 6,000
2008/02/18 96 96 96 96 1,000
2008/02/15 88 95 88 95 15,000
2008/02/14 90 93 90 93 25,000
2008/02/13 85 85 85 85 1,000
2008/02/12 87 89 85 85 18,000
2008/02/08 88 94 84 94 10,000
2008/02/07 92 95 92 94 7,000
2008/02/06 94 94 88 88 8,000
2008/02/05 88 94 88 94 17,000
2008/02/04 93 93 93 93 10,000
2008/02/01 86 93 86 93 9,000
2008/01/31 83 88 83 88 31,000
2008/01/30 84 84 83 83 5,000
2008/01/29 85 85 79 79 23,000
2008/01/25 85 86 85 86 4,000
2008/01/24 79 81 79 81 15,000
2008/01/23 79 81 79 79 10,000
2008/01/22 80 80 77 80 9,000
2008/01/18 81 88 80 88 19,000
2008/01/17 84 84 82 84 7,000
2008/01/16 86 86 81 81 38,000
2008/01/15 95 95 91 91 32,000
2008/01/11 96 97 94 97 21,000
2008/01/10 97 97 96 96 6,000
2008/01/09 95 97 95 97 4,000
2008/01/08 96 96 95 95 5,000
2008/01/07 94 96 94 96 31,000
2008/01/04 99 99 94 97 42,000

このページの先頭へ