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
2021/12/30 354 378 354 377 1,700
2021/12/29 347 358 347 356 2,400
2021/12/28 344 350 342 343 5,300
2021/12/27 345 348 342 344 5,100
2021/12/24 351 351 340 343 7,600
2021/12/23 350 350 342 349 5,000
2021/12/22 355 355 347 349 2,400
2021/12/21 356 365 344 350 6,400
2021/12/20 361 362 351 356 3,300
2021/12/17 374 374 359 362 9,200
2021/12/16 379 379 371 374 2,000
2021/12/15 374 378 373 378 14,900
2021/12/14 381 381 374 374 9,000
2021/12/13 383 388 381 381 3,600
2021/12/10 380 401 378 387 8,400
2021/12/09 400 400 380 380 9,500
2021/12/07 399 403 395 397 5,500
2021/12/06 394 399 394 399 1,500
2021/12/03 391 398 391 394 1,900
2021/12/02 404 404 394 394 1,100
2021/12/01 401 408 395 404 3,100
2021/11/30 410 415 401 401 5,600
2021/11/29 412 415 406 406 3,600
2021/11/26 428 428 416 419 3,900
2021/11/25 434 434 432 432 700
2021/11/24 431 431 421 430 6,500
2021/11/22 434 434 420 431 800
2021/11/19 429 436 422 436 900
2021/11/18 429 429 429 429 100
2021/11/17 427 429 421 429 15,200
2021/11/16 421 428 418 428 14,100
2021/11/15 419 421 415 421 17,200
2021/11/12 419 420 405 417 3,400
2021/11/11 423 432 420 422 2,900
2021/11/10 435 438 420 427 10,400
2021/11/09 451 454 430 430 6,100
2021/11/08 457 457 450 450 2,800
2021/11/05 463 463 457 462 1,300
2021/11/04 466 467 462 463 1,800
2021/11/02 469 469 455 461 6,100
2021/11/01 464 475 464 469 4,300
2021/10/29 468 468 460 463 3,400
2021/10/28 470 470 462 470 700
2021/10/27 464 471 462 470 3,200
2021/10/26 466 466 464 464 2,800
2021/10/25 469 477 464 474 1,800
2021/10/22 480 480 480 480 100
2021/10/20 480 480 480 480 300
2021/10/19 468 480 468 476 3,300
2021/10/18 475 476 467 467 1,300
2021/10/15 471 482 469 477 2,200
2021/10/14 471 471 471 471 400
2021/10/13 479 479 472 472 200
2021/10/12 475 475 475 475 1,300
2021/10/11 475 477 475 475 4,300
2021/10/08 468 470 468 470 1,700
2021/10/07 470 470 470 470 100
2021/10/06 470 474 462 466 2,700
2021/10/05 470 472 470 470 1,100
2021/10/04 485 485 483 483 500
2021/10/01 472 480 468 477 1,100
2021/09/30 485 485 473 480 2,700
2021/09/29 475 489 465 489 2,200
2021/09/28 480 480 480 480 200
2021/09/27 480 484 475 480 1,900
2021/09/24 476 478 474 478 3,500
2021/09/22 476 476 475 475 2,700
2021/09/21 475 483 475 476 4,400
2021/09/17 483 488 483 488 2,600
2021/09/16 485 486 485 485 1,200
2021/09/15 484 493 484 493 400
2021/09/14 485 490 485 486 1,900
2021/09/13 497 497 482 482 800
2021/09/10 489 497 485 497 3,000
2021/09/09 484 489 484 489 700
2021/09/08 479 486 477 483 3,800
2021/09/07 475 477 475 476 3,000
2021/09/06 472 480 472 480 500
2021/09/03 475 478 473 478 2,800
2021/09/02 471 473 471 471 1,200
2021/09/01 468 471 468 471 400
2021/08/31 469 469 466 466 200
2021/08/30 462 463 459 463 1,100
2021/08/27 460 460 460 460 100
2021/08/26 460 460 460 460 200
2021/08/25 465 465 465 465 100
2021/08/24 464 464 462 462 4,900
2021/08/23 463 464 463 464 500
2021/08/20 460 464 460 464 700
2021/08/18 465 465 463 463 900
2021/08/17 463 463 463 463 600
2021/08/16 460 460 458 458 1,800
2021/08/13 458 460 457 460 300
2021/08/12 462 466 458 466 2,100
2021/08/11 462 463 458 462 1,700
2021/08/10 464 469 462 462 900
2021/08/05 479 479 462 468 6,400
2021/08/04 465 465 463 463 900
2021/08/03 463 463 463 463 500
2021/08/02 469 469 462 462 3,800
2021/07/30 470 470 462 462 300
2021/07/29 466 471 463 470 4,300
2021/07/28 457 463 455 460 1,700
2021/07/27 452 452 449 449 2,700
2021/07/26 449 452 446 452 1,100
2021/07/21 450 452 444 448 1,100
2021/07/20 448 457 448 448 5,400
2021/07/19 459 459 456 456 2,000
2021/07/16 457 459 457 459 1,200
2021/07/15 458 461 457 460 1,700
2021/07/14 458 460 456 458 3,400
2021/07/13 456 458 455 455 2,900
2021/07/12 461 462 456 458 4,300
2021/07/09 462 463 459 460 4,100
2021/07/08 470 470 468 468 1,000
2021/07/07 467 469 467 469 1,400
2021/07/06 473 473 468 469 3,700
2021/07/05 472 473 472 473 600
2021/07/02 473 473 472 472 1,100
2021/07/01 474 475 472 473 3,700
2021/06/30 476 478 476 478 3,100
2021/06/29 473 477 473 476 3,200
2021/06/28 479 479 474 474 2,300
2021/06/25 480 481 474 474 4,700
2021/06/24 481 483 480 480 2,000
2021/06/23 482 487 482 484 14,600
2021/06/22 479 482 479 481 7,000
2021/06/21 481 482 480 480 900
2021/06/18 487 487 482 482 3,400
2021/06/17 491 491 488 490 6,300
2021/06/16 486 495 486 491 3,600
2021/06/15 486 491 486 490 600
2021/06/14 500 500 483 485 5,000
2021/06/11 493 499 492 499 700
2021/06/10 492 494 491 493 600
2021/06/09 484 499 484 492 2,900
2021/06/08 500 500 482 482 6,200
2021/06/07 489 492 488 488 2,100
2021/06/04 490 498 488 488 3,700
2021/06/03 499 499 490 490 1,500
2021/06/02 498 498 498 498 100
2021/06/01 499 499 498 498 1,300
2021/05/31 494 502 494 500 3,700
2021/05/28 499 499 493 494 1,400
2021/05/27 498 500 491 500 500
2021/05/26 500 502 490 497 37,700
2021/05/25 482 488 481 487 4,900
2021/05/24 488 488 481 482 2,700
2021/05/21 484 489 484 488 1,700
2021/05/20 479 489 479 481 3,500
2021/05/19 482 487 480 487 900
2021/05/18 483 483 480 483 600
2021/05/17 489 489 478 478 5,000
2021/05/14 495 504 473 493 22,700
2021/05/13 495 503 487 497 3,200
2021/05/12 505 505 486 495 6,600
2021/05/11 499 504 497 500 3,100
2021/05/10 500 500 495 499 2,800
2021/05/07 498 500 496 500 700
2021/05/06 496 499 495 498 3,600
2021/04/30 499 500 496 496 5,300
2021/04/28 498 504 498 499 1,000
2021/04/27 501 506 498 499 1,500
2021/04/26 500 503 496 503 400
2021/04/23 495 506 493 500 8,800
2021/04/22 500 508 500 502 1,600
2021/04/21 503 504 499 500 3,700
2021/04/20 498 508 495 508 7,100
2021/04/19 525 527 495 495 15,500
2021/04/16 521 527 510 514 7,300
2021/04/15 499 529 496 527 25,300
2021/04/14 494 499 491 499 6,200
2021/04/13 489 494 489 492 1,800
2021/04/12 488 492 485 489 2,600
2021/04/09 486 492 486 490 4,100
2021/04/08 485 491 485 486 2,000
2021/04/07 486 496 485 490 5,500
2021/04/06 486 487 484 486 4,600
2021/04/05 494 494 488 488 3,300
2021/04/02 499 503 493 494 2,600
2021/04/01 507 507 491 494 8,300
2021/03/31 496 505 496 505 1,900
2021/03/30 498 507 490 495 8,800
2021/03/29 507 511 503 503 6,300
2021/03/26 506 506 498 502 4,400
2021/03/25 498 505 496 500 1,800
2021/03/24 503 503 493 494 8,400
2021/03/23 531 536 505 505 16,900
2021/03/22 550 551 531 531 10,100
2021/03/19 533 557 531 549 16,000
2021/03/18 521 529 508 528 23,100
2021/03/17 495 532 491 520 30,500
2021/03/16 491 496 490 494 7,000
2021/03/15 488 493 487 490 4,900
2021/03/12 486 487 483 487 5,700
2021/03/11 487 490 485 485 2,900
2021/03/10 490 500 486 486 4,600
2021/03/09 487 501 485 488 5,500
2021/03/08 503 503 485 485 10,000
2021/03/05 491 500 486 500 4,800
2021/03/04 495 499 491 491 2,800
2021/03/03 505 505 493 499 3,900
2021/03/02 486 508 486 508 4,700
2021/03/01 498 501 485 491 10,900
2021/02/26 498 502 492 492 7,700
2021/02/25 519 519 499 502 12,600
2021/02/24 526 527 510 511 15,300
2021/02/22 529 532 525 529 6,700
2021/02/19 530 530 517 524 9,800
2021/02/18 520 539 519 531 7,400
2021/02/17 530 537 520 520 11,100
2021/02/16 540 543 523 535 10,800
2021/02/15 545 549 541 542 6,900
2021/02/12 546 550 542 548 4,900
2021/02/10 550 551 541 545 9,500
2021/02/09 551 561 551 553 3,900
2021/02/08 557 563 544 550 21,400
2021/02/05 559 559 550 550 8,800
2021/02/04 552 558 545 545 17,500
2021/02/03 549 554 528 552 13,000
2021/02/02 549 553 539 545 10,000
2021/02/01 520 558 517 547 23,900
2021/01/29 560 560 516 516 22,100
2021/01/28 547 564 547 555 15,400
2021/01/27 564 565 540 551 26,200
2021/01/26 577 579 561 563 15,900
2021/01/25 595 595 570 575 18,000
2021/01/22 594 596 588 590 14,500
2021/01/21 599 599 586 590 12,800
2021/01/20 600 605 585 600 28,500
2021/01/19 611 615 595 598 15,700
2021/01/18 599 610 589 601 15,500
2021/01/15 631 634 590 608 65,200
2021/01/14 661 669 621 631 43,600
2021/01/13 669 685 646 666 41,600
2021/01/12 641 680 633 669 54,000
2021/01/08 659 688 611 631 133,800
2021/01/07 615 649 614 649 94,400
2021/01/06 598 614 593 606 51,300
2021/01/05 593 617 593 599 48,900
2021/01/04 590 618 575 603 91,700

このページの先頭へ