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
2020/12/30 569 604 558 570 132,600
2020/12/29 564 673 556 579 606,300
2020/12/28 581 612 560 573 377,200
2020/12/25 605 620 569 592 406,900
2020/12/24 831 854 639 655 1,158,400
2020/12/23 756 756 756 756 18,200
2020/12/22 656 656 656 656 13,100
2020/12/21 556 556 556 556 69,300
2020/12/18 478 483 471 476 3,800
2020/12/17 476 483 470 478 7,200
2020/12/16 483 483 470 478 6,800
2020/12/15 488 488 469 480 10,900
2020/12/14 482 490 462 489 23,400
2020/12/11 485 490 465 475 31,400
2020/12/10 500 500 476 492 19,800
2020/12/09 526 532 497 497 43,900
2020/12/08 530 540 515 515 31,500
2020/12/07 531 550 510 540 81,100
2020/12/04 519 532 499 532 84,600
2020/12/03 472 513 472 512 56,500
2020/12/02 486 489 471 472 9,900
2020/12/01 465 494 458 492 34,600
2020/11/30 480 483 460 470 11,200
2020/11/27 490 501 456 475 28,000
2020/11/26 464 482 460 480 16,100
2020/11/25 454 454 448 452 1,600
2020/11/24 447 455 447 454 3,000
2020/11/20 453 455 451 455 2,400
2020/11/19 445 454 445 453 2,700
2020/11/18 442 448 442 446 2,900
2020/11/17 457 459 435 442 10,700
2020/11/16 460 463 457 457 3,200
2020/11/13 454 460 443 458 7,500
2020/11/12 435 455 435 454 12,200
2020/11/11 426 434 412 434 7,700
2020/11/10 422 440 417 429 8,700
2020/11/09 409 419 409 416 2,600
2020/11/06 401 408 401 408 1,200
2020/11/05 409 409 401 405 3,600
2020/11/04 408 408 402 403 2,200
2020/11/02 410 411 400 400 8,500
2020/10/30 396 397 392 397 900
2020/10/29 396 396 390 396 1,900
2020/10/28 400 400 390 400 11,200
2020/10/27 404 405 395 401 8,800
2020/10/23 414 416 399 412 3,700
2020/10/22 411 425 405 418 5,700
2020/10/21 400 412 400 411 4,200
2020/10/20 406 406 398 402 4,900
2020/10/19 418 434 389 400 23,800
2020/10/16 448 448 415 417 12,200
2020/10/15 443 459 442 446 13,300
2020/10/14 480 480 438 443 21,500
2020/10/13 484 489 470 483 15,600
2020/10/12 455 486 455 480 25,500
2020/10/09 445 454 441 450 10,500
2020/10/08 432 454 432 440 27,300
2020/10/07 423 432 415 432 20,500
2020/10/06 422 430 415 423 8,800
2020/10/05 401 424 401 407 5,800
2020/10/02 412 423 401 401 11,000
2020/09/30 407 419 406 411 17,800
2020/09/29 398 406 398 406 3,300
2020/09/28 403 404 395 404 2,500
2020/09/25 397 401 394 399 9,200
2020/09/24 406 406 385 394 8,000
2020/09/23 399 407 398 407 20,800
2020/09/18 387 394 387 394 3,900
2020/09/17 381 388 380 385 3,400
2020/09/16 388 388 382 383 1,400
2020/09/15 390 390 387 387 2,000
2020/09/14 387 390 386 390 3,000
2020/09/11 386 388 385 386 1,200
2020/09/10 391 394 386 386 2,800
2020/09/09 390 401 382 391 10,500
2020/09/08 398 404 384 404 13,200
2020/09/07 380 404 380 399 33,400
2020/09/04 367 386 367 380 11,100
2020/09/03 370 370 370 370 300
2020/09/02 366 368 366 368 600
2020/09/01 369 370 363 369 4,600
2020/08/31 365 369 362 369 2,000
2020/08/28 363 366 357 357 6,300
2020/08/27 363 364 362 364 500
2020/08/26 371 371 360 371 5,300
2020/08/25 371 375 369 375 4,400
2020/08/24 375 375 371 375 1,800
2020/08/21 361 370 361 370 1,100
2020/08/20 369 369 363 364 1,100
2020/08/19 367 376 367 368 11,000
2020/08/18 357 368 355 363 7,600
2020/08/17 353 355 353 355 6,500
2020/08/14 344 353 344 353 600
2020/08/13 350 356 350 353 2,000
2020/08/12 338 348 338 348 1,200
2020/08/11 345 347 338 345 6,900
2020/08/07 335 335 326 327 2,400
2020/08/06 333 335 333 335 700
2020/08/05 335 335 335 335 200
2020/08/04 324 332 323 327 4,100
2020/08/03 333 340 327 340 3,200
2020/07/31 338 338 325 325 8,800
2020/07/30 337 337 333 337 1,900
2020/07/29 345 346 334 334 5,900
2020/07/28 346 347 342 345 3,200
2020/07/27 340 343 340 342 3,200
2020/07/22 338 344 338 344 600
2020/07/21 342 342 337 337 300
2020/07/20 339 349 339 339 1,000
2020/07/17 340 340 337 339 900
2020/07/16 333 340 333 340 1,800
2020/07/15 341 341 338 340 1,600
2020/07/14 338 338 335 338 600
2020/07/13 336 342 334 342 900
2020/07/10 336 340 333 333 4,400
2020/07/09 340 347 339 340 1,400
2020/07/08 341 342 337 340 1,100
2020/07/07 340 340 337 338 4,500
2020/07/06 337 340 336 340 4,200
2020/07/03 344 344 336 336 1,300
2020/07/02 339 339 338 339 2,300
2020/07/01 345 345 340 340 1,300
2020/06/30 343 345 341 341 3,400
2020/06/29 345 345 343 343 1,300
2020/06/26 342 345 340 345 1,300
2020/06/25 341 341 341 341 200
2020/06/24 338 340 338 340 600
2020/06/23 335 341 335 340 3,400
2020/06/22 340 340 333 336 1,700
2020/06/19 340 340 336 336 1,300
2020/06/18 333 338 333 338 600
2020/06/17 342 342 333 339 5,300
2020/06/16 340 343 338 340 6,500
2020/06/15 338 346 337 340 2,500
2020/06/12 339 344 331 344 4,800
2020/06/11 353 353 347 347 3,100
2020/06/10 351 353 345 353 5,100
2020/06/09 351 353 351 352 2,400
2020/06/08 351 353 350 351 3,500
2020/06/05 350 355 350 355 2,300
2020/06/04 352 355 352 355 1,800
2020/06/03 350 356 349 352 2,500
2020/06/02 345 358 345 352 4,800
2020/06/01 346 351 340 345 8,500
2020/05/29 340 346 333 345 7,400
2020/05/28 360 362 344 348 14,000
2020/05/27 343 369 336 344 49,500
2020/05/26 333 336 332 335 5,700
2020/05/25 332 334 330 330 3,700
2020/05/22 310 318 310 318 4,100
2020/05/21 311 311 304 310 1,100
2020/05/19 302 310 302 310 1,000
2020/05/15 300 301 300 301 1,600
2020/05/14 309 309 298 298 3,200
2020/05/13 305 305 302 302 1,300
2020/05/12 304 308 302 302 5,600
2020/05/11 297 304 297 304 3,900
2020/05/08 307 307 294 297 1,500
2020/05/07 295 300 295 299 1,000
2020/05/01 304 304 289 291 3,700
2020/04/30 300 300 300 300 700
2020/04/27 300 300 294 294 300
2020/04/23 301 302 297 302 600
2020/04/22 286 300 286 300 600
2020/04/21 297 297 294 294 200
2020/04/20 302 302 296 296 1,600
2020/04/17 303 311 302 310 1,200
2020/04/15 290 306 290 306 1,300
2020/04/14 293 299 291 298 1,600
2020/04/13 301 301 293 293 300
2020/04/10 285 298 285 298 600
2020/04/09 285 285 285 285 100
2020/04/08 289 289 289 289 800
2020/04/07 280 288 280 284 1,500
2020/04/06 267 276 254 272 15,100
2020/04/03 280 282 280 282 1,000
2020/04/02 275 285 275 285 900
2020/04/01 298 305 282 282 5,000
2020/03/31 296 306 296 298 4,200
2020/03/30 295 295 295 295 100
2020/03/27 303 312 303 307 4,200
2020/03/26 300 311 294 311 800
2020/03/25 287 317 287 311 12,300
2020/03/24 283 299 280 282 3,800
2020/03/23 260 287 260 283 7,100
2020/03/19 261 264 260 260 4,700
2020/03/18 258 265 258 262 1,400
2020/03/17 265 265 257 257 1,300
2020/03/16 255 265 255 258 2,000
2020/03/13 281 282 232 255 26,600
2020/03/12 293 293 283 283 6,200
2020/03/11 291 298 291 293 1,800
2020/03/10 287 296 284 296 8,000
2020/03/09 294 303 290 291 9,100
2020/03/06 326 326 311 311 1,300
2020/03/05 331 331 323 325 2,200
2020/03/04 314 315 314 315 1,200
2020/03/03 316 324 313 313 5,600
2020/03/02 310 320 310 313 15,000
2020/02/28 302 303 284 284 15,900
2020/02/27 329 329 310 310 10,900
2020/02/26 332 337 328 331 10,100
2020/02/25 347 347 328 334 32,300
2020/02/21 352 353 352 353 800
2020/02/20 354 360 354 356 3,200
2020/02/19 357 359 353 353 14,500
2020/02/18 347 353 347 353 5,400
2020/02/17 356 356 347 347 22,300
2020/02/14 365 365 359 359 1,300
2020/02/13 369 369 360 360 4,000
2020/02/12 369 369 361 362 6,700
2020/02/10 370 374 364 368 9,300
2020/02/07 362 369 362 366 3,800
2020/02/06 359 371 358 361 26,500
2020/02/05 358 359 354 359 7,200
2020/02/04 352 352 350 350 900
2020/02/03 349 352 349 350 2,700
2020/01/31 350 352 349 349 1,600
2020/01/30 355 355 349 349 3,100
2020/01/29 355 355 350 350 1,100
2020/01/28 351 352 350 350 4,800
2020/01/27 351 358 348 358 9,100
2020/01/24 360 360 352 352 7,200
2020/01/23 360 360 355 356 8,800
2020/01/22 359 361 359 360 2,300
2020/01/21 364 364 360 361 3,100
2020/01/20 362 363 358 363 6,100
2020/01/17 364 364 361 361 5,500
2020/01/16 363 367 363 363 2,700
2020/01/15 363 368 362 364 4,300
2020/01/14 367 367 362 362 6,400
2020/01/10 369 369 366 368 1,500
2020/01/09 366 373 365 368 7,300
2020/01/08 378 378 366 366 6,100
2020/01/07 374 381 370 381 10,000
2020/01/06 383 383 374 377 16,900

このページの先頭へ