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
2009/12/30 87 88 87 87 48,000
2009/12/29 92 92 87 88 73,000
2009/12/28 92 92 89 92 29,000
2009/12/25 88 89 86 89 72,000
2009/12/24 88 88 87 87 33,000
2009/12/22 88 88 86 87 23,000
2009/12/21 86 87 85 87 14,000
2009/12/18 87 87 85 85 46,000
2009/12/17 87 90 85 87 44,000
2009/12/16 83 87 83 87 40,000
2009/12/15 83 84 83 83 9,000
2009/12/14 84 84 84 84 1,000
2009/12/11 81 83 81 82 4,000
2009/12/10 84 84 80 83 72,000
2009/12/09 84 84 83 84 5,000
2009/12/08 85 85 84 84 25,000
2009/12/07 85 85 85 85 3,000
2009/12/04 85 85 83 84 30,000
2009/12/03 83 86 83 86 69,000
2009/12/02 85 85 83 84 39,000
2009/12/01 85 85 80 85 170,000
2009/11/30 100 100 83 85 693,000
2009/11/27 85 106 80 103 542,000
2009/11/26 80 80 80 80 1,000
2009/11/25 80 81 80 81 12,000
2009/11/24 79 80 79 80 20,000
2009/11/20 77 78 76 78 36,000
2009/11/19 81 81 78 79 22,000
2009/11/18 81 82 80 81 18,000
2009/11/17 84 84 81 82 34,000
2009/11/16 84 84 83 83 9,000
2009/11/13 87 87 85 86 23,000
2009/11/12 87 87 87 87 1,000
2009/11/11 87 87 87 87 1,000
2009/11/10 87 88 87 88 11,000
2009/11/09 88 88 85 86 40,000
2009/11/06 89 89 87 87 7,000
2009/11/05 90 90 88 88 26,000
2009/11/04 90 90 87 88 13,000
2009/11/02 90 90 88 89 20,000
2009/10/30 92 92 90 91 42,000
2009/10/29 90 92 90 92 5,000
2009/10/28 95 95 92 92 52,000
2009/10/27 91 104 91 94 237,000
2009/10/26 88 91 87 91 6,000
2009/10/23 90 91 90 91 5,000
2009/10/22 90 90 87 90 9,000
2009/10/21 88 90 88 90 2,000
2009/10/20 89 89 88 89 11,000
2009/10/19 89 89 89 89 10,000
2009/10/16 91 91 91 91 1,000
2009/10/15 91 91 90 91 3,000
2009/10/14 92 92 87 88 16,000
2009/10/13 93 94 92 94 15,000
2009/10/09 89 93 89 93 19,000
2009/10/08 88 88 88 88 2,000
2009/10/07 85 89 85 89 10,000
2009/10/06 85 85 84 84 2,000
2009/10/05 82 85 82 84 16,000
2009/10/02 90 90 85 87 14,000
2009/10/01 88 92 88 91 22,000
2009/09/30 90 90 85 87 56,000
2009/09/29 92 92 88 90 29,000
2009/09/28 96 96 91 91 32,000
2009/09/25 100 100 93 96 48,000
2009/09/24 102 102 99 100 33,000
2009/09/18 102 104 101 103 56,000
2009/09/17 113 124 99 103 832,000
2009/09/16 115 124 107 114 330,000
2009/09/15 109 130 108 114 1,483,000
2009/09/14 106 125 101 104 582,000
2009/09/11 100 121 99 110 497,000
2009/09/10 97 101 97 97 8,000
2009/09/09 99 99 99 99 11,000
2009/09/08 99 99 99 99 2,000
2009/09/07 97 97 97 97 1,000
2009/09/04 96 96 96 96 2,000
2009/09/03 99 100 97 97 18,000
2009/09/02 98 98 98 98 1,000
2009/09/01 100 100 99 99 7,000
2009/08/31 100 100 98 99 13,000
2009/08/28 100 102 99 102 12,000
2009/08/27 101 101 99 100 18,000
2009/08/26 100 103 100 103 12,000
2009/08/25 101 112 99 105 152,000
2009/08/24 100 102 99 102 32,000
2009/08/21 100 100 98 98 5,000
2009/08/20 98 100 98 100 5,000
2009/08/19 99 99 99 99 4,000
2009/08/18 99 99 98 98 3,000
2009/08/17 99 99 99 99 4,000
2009/08/14 99 100 98 98 8,000
2009/08/13 96 96 96 96 1,000
2009/08/12 98 98 95 95 12,000
2009/08/11 98 98 98 98 2,000
2009/08/10 100 100 99 99 5,000
2009/08/04 100 100 99 99 11,000
2009/08/03 97 101 97 99 8,000
2009/07/29 95 95 95 95 3,000
2009/07/24 98 98 97 98 14,000
2009/07/23 97 97 97 97 2,000
2009/07/22 96 96 96 96 1,000
2009/07/16 98 98 95 95 4,000
2009/07/15 95 96 95 96 3,000
2009/07/14 94 96 94 96 4,000
2009/07/13 94 94 92 92 14,000
2009/07/10 96 96 96 96 2,000
2009/07/09 98 98 95 96 21,000
2009/07/08 100 100 99 99 7,000
2009/07/07 102 102 101 101 21,000
2009/07/06 101 101 101 101 1,000
2009/07/03 98 100 98 100 14,000
2009/07/02 99 99 98 98 9,000
2009/07/01 101 103 98 98 37,000
2009/06/30 100 100 99 100 7,000
2009/06/29 100 100 99 100 14,000
2009/06/26 102 102 100 100 8,000
2009/06/25 100 101 100 101 5,000
2009/06/24 99 99 98 99 6,000
2009/06/23 101 101 100 100 14,000
2009/06/22 104 104 104 104 11,000
2009/06/19 105 105 105 105 7,000
2009/06/18 105 105 104 105 11,000
2009/06/17 105 106 105 106 8,000
2009/06/16 109 109 103 105 53,000
2009/06/15 105 107 103 105 28,000
2009/06/12 105 105 104 105 6,000
2009/06/11 104 104 101 101 12,000
2009/06/10 99 103 99 103 40,000
2009/06/09 98 99 97 98 27,000
2009/06/08 98 98 96 97 12,000
2009/06/05 96 97 96 97 9,000
2009/06/04 95 96 94 96 10,000
2009/06/03 95 95 93 93 6,000
2009/06/02 96 96 94 94 12,000
2009/06/01 97 97 96 97 10,000
2009/05/29 95 96 95 96 15,000
2009/05/28 93 94 92 94 7,000
2009/05/27 93 95 93 95 9,000
2009/05/26 92 92 91 92 5,000
2009/05/25 91 92 88 92 35,000
2009/05/22 94 95 88 94 70,000
2009/05/21 86 94 86 94 65,000
2009/05/20 85 89 83 87 97,000
2009/05/19 82 88 78 88 71,000
2009/05/18 82 82 77 80 46,000
2009/05/15 84 84 81 84 14,000
2009/05/14 85 85 85 85 4,000
2009/05/13 78 87 78 86 38,000
2009/05/12 80 80 77 79 10,000
2009/05/11 78 80 77 78 12,000
2009/05/08 77 79 77 79 2,000
2009/05/07 80 80 75 77 12,000
2009/05/01 75 78 75 77 8,000
2009/04/30 75 78 75 78 23,000
2009/04/28 76 77 73 75 9,000
2009/04/24 78 78 78 78 6,000
2009/04/23 78 78 78 78 7,000
2009/04/22 78 78 78 78 3,000
2009/04/21 77 77 76 77 6,000
2009/04/20 80 80 79 79 2,000
2009/04/17 81 81 81 81 4,000
2009/04/16 79 81 79 80 8,000
2009/04/15 80 80 80 80 2,000
2009/04/14 80 80 80 80 1,000
2009/04/13 78 80 78 80 4,000
2009/04/10 80 80 79 79 9,000
2009/04/08 81 81 80 80 2,000
2009/04/06 77 80 76 80 6,000
2009/04/03 79 79 78 78 6,000
2009/04/02 79 79 79 79 3,000
2009/04/01 77 77 77 77 3,000
2009/03/30 79 79 76 77 7,000
2009/03/27 79 79 79 79 2,000
2009/03/26 79 79 79 79 1,000
2009/03/25 78 83 78 81 11,000
2009/03/24 78 79 77 79 5,000
2009/03/23 78 78 78 78 1,000
2009/03/19 77 77 77 77 1,000
2009/03/18 76 76 76 76 3,000
2009/03/17 75 77 75 77 3,000
2009/03/16 75 78 75 78 15,000
2009/03/10 74 74 74 74 3,000
2009/03/09 74 74 74 74 2,000
2009/03/06 75 76 72 73 50,000
2009/03/05 76 76 76 76 6,000
2009/03/03 74 76 74 76 24,000
2009/03/02 71 74 71 74 14,000
2009/02/27 68 71 68 70 6,000
2009/02/26 68 71 68 71 19,000
2009/02/25 70 71 68 71 18,000
2009/02/24 62 74 62 69 33,000
2009/02/23 65 65 62 63 19,000
2009/02/20 67 67 66 66 12,000
2009/02/19 68 68 66 67 13,000
2009/02/18 67 68 67 68 14,000
2009/02/17 69 69 68 69 7,000
2009/02/16 69 70 69 70 5,000
2009/02/12 69 69 69 69 2,000
2009/02/10 72 72 68 69 12,000
2009/02/09 74 74 71 71 16,000
2009/02/06 75 75 73 73 6,000
2009/02/05 73 73 72 72 5,000
2009/02/04 74 74 74 74 2,000
2009/02/03 75 76 75 75 9,000
2009/02/02 73 75 73 75 13,000
2009/01/30 73 73 73 73 7,000
2009/01/29 74 74 74 74 1,000
2009/01/28 72 72 72 72 3,000
2009/01/27 71 72 71 72 9,000
2009/01/26 70 71 70 70 9,000
2009/01/22 73 73 73 73 1,000
2009/01/21 75 75 75 75 2,000
2009/01/20 76 76 76 76 6,000
2009/01/19 76 77 76 77 2,000
2009/01/15 76 76 72 76 30,000
2009/01/14 76 76 76 76 3,000
2009/01/13 76 76 74 74 4,000
2009/01/09 77 77 77 77 2,000
2009/01/08 78 78 77 78 8,000
2009/01/07 80 82 75 82 23,000
2009/01/06 81 82 81 82 3,000
2009/01/05 82 83 81 81 10,000

このページの先頭へ