SANKYO(6417)の株価時系列情報
SANKYO(6417)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 |
---|---|---|---|---|---|
2024/03/28 | 1,660 | 1,663 | 1,630 | 1,652 | 4,820,400 |
2024/03/27 | 1,703 | 1,723 | 1,690 | 1,706 | 3,071,600 |
2024/03/26 | 1,697 | 1,709 | 1,690 | 1,699 | 1,699,400 |
2024/03/25 | 1,730 | 1,730 | 1,696 | 1,696 | 1,929,900 |
2024/03/22 | 1,735 | 1,741 | 1,694 | 1,714 | 1,787,800 |
2024/03/21 | 1,705 | 1,728 | 1,692 | 1,695 | 2,100,900 |
2024/03/19 | 1,672 | 1,704 | 1,667 | 1,695 | 1,403,600 |
2024/03/18 | 1,660 | 1,674 | 1,647 | 1,672 | 1,650,300 |
2024/03/15 | 1,650 | 1,667 | 1,645 | 1,652 | 3,869,200 |
2024/03/14 | 1,645 | 1,658 | 1,629 | 1,658 | 1,926,700 |
2024/03/13 | 1,663 | 1,678 | 1,641 | 1,660 | 2,593,000 |
2024/03/12 | 1,683 | 1,683 | 1,645 | 1,677 | 1,869,200 |
2024/03/11 | 1,660 | 1,685 | 1,652 | 1,678 | 2,145,200 |
2024/03/08 | 1,665 | 1,684 | 1,657 | 1,663 | 2,051,300 |
2024/03/07 | 1,715 | 1,720 | 1,667 | 1,684 | 2,299,800 |
2024/03/06 | 1,678 | 1,705 | 1,670 | 1,701 | 1,818,300 |
2024/03/05 | 1,690 | 1,699 | 1,656 | 1,678 | 2,268,400 |
2024/03/04 | 1,723 | 1,760 | 1,701 | 1,720 | 2,512,600 |
2024/03/01 | 1,721 | 1,738 | 1,689 | 1,696 | 2,382,800 |
2024/02/29 | 1,710 | 1,721 | 1,662 | 1,710 | 2,224,600 |
2024/02/28 | 1,742 | 1,765 | 1,692 | 1,699 | 2,529,200 |
2024/02/28 | 1 -> 5.00 分割 | ||||
2024/02/27 | 8,700 | 8,782 | 8,672 | 8,706 | 490,300 |
2024/02/26 | 8,772 | 8,819 | 8,690 | 8,724 | 791,400 |
2024/02/22 | 8,851 | 8,936 | 8,793 | 8,888 | 582,300 |
2024/02/21 | 8,905 | 8,997 | 8,775 | 8,958 | 475,400 |
2024/02/20 | 9,089 | 9,190 | 8,870 | 8,904 | 615,400 |
2024/02/19 | 9,119 | 9,120 | 8,922 | 9,089 | 467,100 |
2024/02/16 | 9,249 | 9,327 | 9,006 | 9,171 | 662,800 |
2024/02/15 | 9,475 | 9,475 | 9,012 | 9,037 | 660,900 |
2024/02/14 | 9,290 | 9,609 | 9,290 | 9,514 | 819,000 |
2024/02/13 | 9,140 | 9,175 | 8,927 | 9,154 | 670,300 |
2024/02/09 | 8,813 | 9,062 | 8,640 | 9,012 | 1,033,800 |
2024/02/08 | 8,902 | 8,979 | 8,555 | 8,924 | 1,703,700 |
2024/02/07 | 8,976 | 9,083 | 8,901 | 9,000 | 570,400 |
2024/02/06 | 9,100 | 9,128 | 8,976 | 8,994 | 447,600 |
2024/02/05 | 9,143 | 9,160 | 9,060 | 9,072 | 374,400 |
2024/02/02 | 9,098 | 9,148 | 9,023 | 9,034 | 354,400 |
2024/02/01 | 8,951 | 9,138 | 8,928 | 9,074 | 349,300 |
2024/01/31 | 9,016 | 9,091 | 8,903 | 9,052 | 489,000 |
2024/01/30 | 9,055 | 9,155 | 9,019 | 9,080 | 369,800 |
2024/01/29 | 8,899 | 9,015 | 8,869 | 8,974 | 489,500 |
2024/01/26 | 9,220 | 9,220 | 8,742 | 8,779 | 772,700 |
2024/01/25 | 9,235 | 9,295 | 9,195 | 9,280 | 270,600 |
2024/01/24 | 9,200 | 9,256 | 9,171 | 9,235 | 328,400 |
2024/01/23 | 9,148 | 9,281 | 9,086 | 9,220 | 455,700 |
2024/01/22 | 9,000 | 9,175 | 8,990 | 9,148 | 335,400 |
2024/01/19 | 9,038 | 9,060 | 8,936 | 8,977 | 356,800 |
2024/01/18 | 8,853 | 9,080 | 8,837 | 9,016 | 434,500 |
2024/01/17 | 8,900 | 8,960 | 8,706 | 8,837 | 478,000 |
2024/01/16 | 8,910 | 8,971 | 8,827 | 8,873 | 395,200 |
2024/01/15 | 8,925 | 9,008 | 8,891 | 8,900 | 354,700 |
2024/01/12 | 8,806 | 8,939 | 8,806 | 8,862 | 455,900 |
2024/01/11 | 8,706 | 8,799 | 8,706 | 8,755 | 487,300 |
2024/01/10 | 8,582 | 8,720 | 8,562 | 8,667 | 548,900 |
2024/01/09 | 8,398 | 8,614 | 8,369 | 8,580 | 444,300 |
2024/01/05 | 8,315 | 8,391 | 8,240 | 8,355 | 372,800 |
2024/01/04 | 8,107 | 8,355 | 7,978 | 8,328 | 833,100 |
2023/12/29 | 8,233 | 8,265 | 8,162 | 8,223 | 276,100 |
2023/12/28 | 8,248 | 8,248 | 8,116 | 8,214 | 515,100 |
2023/12/27 | 8,151 | 8,238 | 8,145 | 8,212 | 331,300 |
2023/12/26 | 8,109 | 8,158 | 8,069 | 8,150 | 233,800 |
2023/12/25 | 8,255 | 8,358 | 8,031 | 8,069 | 420,100 |
2023/12/22 | 8,030 | 8,214 | 7,992 | 8,167 | 591,300 |
2023/12/21 | 8,009 | 8,093 | 7,926 | 8,034 | 727,800 |
2023/12/20 | 7,995 | 8,071 | 7,960 | 8,041 | 581,600 |
2023/12/19 | 7,921 | 8,013 | 7,814 | 8,003 | 699,800 |
2023/12/18 | 7,990 | 8,000 | 7,770 | 7,908 | 825,100 |
2023/12/15 | 7,760 | 7,947 | 7,752 | 7,920 | 1,198,500 |
2023/12/14 | 7,350 | 7,709 | 7,303 | 7,615 | 2,020,600 |
2023/12/13 | 7,025 | 7,100 | 7,006 | 7,062 | 554,500 |
2023/12/12 | 7,100 | 7,116 | 6,930 | 6,970 | 442,100 |
2023/12/11 | 6,974 | 7,099 | 6,961 | 7,099 | 530,800 |
2023/12/08 | 6,778 | 6,923 | 6,778 | 6,853 | 658,700 |
2023/12/07 | 6,655 | 6,800 | 6,642 | 6,778 | 720,600 |
2023/12/06 | 6,491 | 6,630 | 6,470 | 6,630 | 423,700 |
2023/12/05 | 6,639 | 6,753 | 6,544 | 6,549 | 549,000 |
2023/12/04 | 6,511 | 6,678 | 6,511 | 6,639 | 518,300 |
2023/12/01 | 6,455 | 6,542 | 6,406 | 6,521 | 616,800 |
2023/11/30 | 6,303 | 6,400 | 6,268 | 6,388 | 541,000 |
2023/11/29 | 6,351 | 6,405 | 6,256 | 6,270 | 405,300 |
2023/11/28 | 6,247 | 6,293 | 6,230 | 6,291 | 364,400 |
2023/11/27 | 6,261 | 6,299 | 6,233 | 6,247 | 338,000 |
2023/11/24 | 6,312 | 6,348 | 6,183 | 6,264 | 331,100 |
2023/11/22 | 6,255 | 6,444 | 6,223 | 6,303 | 982,900 |
2023/11/21 | 6,082 | 6,224 | 6,055 | 6,219 | 702,300 |
2023/11/20 | 6,110 | 6,171 | 6,033 | 6,068 | 489,800 |
2023/11/17 | 6,044 | 6,083 | 5,956 | 6,072 | 975,800 |
2023/11/16 | 6,199 | 6,199 | 5,944 | 5,944 | 1,406,200 |
2023/11/15 | 6,260 | 6,298 | 6,177 | 6,270 | 506,800 |
2023/11/14 | 6,335 | 6,339 | 6,146 | 6,225 | 966,700 |
2023/11/13 | 6,402 | 6,445 | 6,343 | 6,387 | 571,200 |
2023/11/10 | 6,399 | 6,510 | 6,325 | 6,484 | 922,500 |
2023/11/09 | 6,201 | 6,477 | 6,156 | 6,471 | 1,822,700 |
2023/11/08 | 6,899 | 6,934 | 6,217 | 6,297 | 4,296,900 |
2023/11/07 | 6,272 | 6,278 | 6,030 | 6,099 | 695,800 |
2023/11/06 | 6,250 | 6,286 | 6,162 | 6,214 | 390,600 |
2023/11/02 | 6,219 | 6,274 | 6,122 | 6,165 | 395,800 |
2023/11/01 | 6,344 | 6,344 | 6,177 | 6,229 | 404,400 |
2023/10/31 | 6,159 | 6,244 | 6,100 | 6,244 | 354,700 |
2023/10/30 | 6,248 | 6,254 | 6,100 | 6,125 | 1,390,800 |
2023/10/27 | 6,239 | 6,331 | 6,206 | 6,328 | 406,600 |
2023/10/26 | 6,272 | 6,394 | 6,130 | 6,170 | 557,600 |
2023/10/25 | 6,290 | 6,435 | 6,277 | 6,322 | 635,300 |
2023/10/24 | 6,146 | 6,255 | 5,928 | 6,216 | 682,200 |
2023/10/23 | 6,268 | 6,311 | 6,123 | 6,146 | 501,000 |
2023/10/20 | 6,150 | 6,289 | 6,073 | 6,260 | 764,100 |
2023/10/19 | 6,367 | 6,418 | 6,175 | 6,231 | 489,300 |
2023/10/18 | 6,474 | 6,482 | 6,361 | 6,457 | 443,300 |
2023/10/17 | 6,582 | 6,613 | 6,356 | 6,405 | 428,500 |
2023/10/16 | 6,550 | 6,569 | 6,422 | 6,513 | 418,700 |
2023/10/13 | 6,665 | 6,740 | 6,591 | 6,609 | 401,600 |
2023/10/12 | 6,806 | 6,814 | 6,634 | 6,719 | 372,800 |
2023/10/11 | 6,834 | 6,849 | 6,748 | 6,773 | 355,400 |
2023/10/10 | 6,795 | 6,846 | 6,744 | 6,784 | 549,600 |
2023/10/06 | 6,782 | 6,804 | 6,658 | 6,675 | 435,900 |
2023/10/05 | 6,710 | 6,789 | 6,667 | 6,779 | 497,800 |
2023/10/04 | 6,923 | 6,978 | 6,740 | 6,751 | 552,400 |
2023/10/03 | 6,970 | 7,082 | 6,920 | 7,017 | 636,400 |
2023/10/02 | 6,950 | 7,070 | 6,910 | 6,950 | 618,300 |
2023/09/29 | 7,070 | 7,081 | 6,755 | 6,854 | 816,700 |
2023/09/28 | 6,971 | 7,137 | 6,951 | 7,032 | 751,900 |
2023/09/27 | 7,125 | 7,187 | 6,963 | 7,181 | 1,113,100 |
2023/09/26 | 7,241 | 7,299 | 7,073 | 7,193 | 1,049,300 |
2023/09/25 | 7,600 | 7,709 | 7,332 | 7,341 | 1,945,300 |
2023/09/22 | 7,573 | 7,573 | 7,573 | 7,573 | 181,200 |
2023/09/21 | 6,551 | 6,625 | 6,533 | 6,573 | 381,000 |
2023/09/20 | 6,648 | 6,705 | 6,485 | 6,502 | 513,600 |
2023/09/19 | 6,560 | 6,646 | 6,530 | 6,603 | 352,000 |
2023/09/15 | 6,520 | 6,609 | 6,512 | 6,540 | 440,100 |
2023/09/14 | 6,475 | 6,506 | 6,318 | 6,484 | 299,500 |
2023/09/13 | 6,485 | 6,520 | 6,453 | 6,454 | 258,500 |
2023/09/12 | 6,396 | 6,474 | 6,396 | 6,469 | 315,200 |
2023/09/11 | 6,320 | 6,396 | 6,262 | 6,381 | 243,300 |
2023/09/08 | 6,297 | 6,334 | 6,291 | 6,302 | 276,600 |
2023/09/07 | 6,340 | 6,389 | 6,280 | 6,320 | 323,300 |
2023/09/06 | 6,445 | 6,445 | 6,331 | 6,361 | 273,000 |
2023/09/05 | 6,456 | 6,505 | 6,417 | 6,450 | 212,200 |
2023/09/04 | 6,461 | 6,461 | 6,352 | 6,426 | 329,500 |
2023/09/01 | 6,385 | 6,558 | 6,343 | 6,483 | 294,500 |
2023/08/31 | 6,417 | 6,426 | 6,288 | 6,345 | 360,600 |
2023/08/30 | 6,435 | 6,510 | 6,405 | 6,452 | 583,300 |
2023/08/29 | 6,412 | 6,467 | 6,370 | 6,435 | 241,500 |
2023/08/28 | 6,339 | 6,412 | 6,326 | 6,412 | 200,800 |
2023/08/25 | 6,276 | 6,340 | 6,255 | 6,301 | 259,300 |
2023/08/24 | 6,230 | 6,288 | 6,206 | 6,269 | 224,300 |
2023/08/23 | 6,135 | 6,293 | 6,121 | 6,287 | 181,300 |
2023/08/22 | 6,204 | 6,221 | 6,118 | 6,179 | 208,200 |
2023/08/21 | 6,200 | 6,265 | 6,165 | 6,174 | 226,100 |
2023/08/18 | 6,216 | 6,232 | 6,155 | 6,214 | 235,300 |
2023/08/17 | 6,341 | 6,349 | 6,173 | 6,273 | 323,300 |
2023/08/16 | 6,240 | 6,345 | 6,206 | 6,304 | 523,100 |
2023/08/15 | 6,188 | 6,253 | 6,092 | 6,206 | 311,500 |
2023/08/14 | 6,223 | 6,265 | 6,053 | 6,068 | 487,100 |
2023/08/10 | 6,363 | 6,431 | 6,181 | 6,250 | 585,000 |
2023/08/09 | 6,465 | 6,493 | 6,322 | 6,364 | 489,600 |
2023/08/08 | 6,218 | 6,673 | 6,151 | 6,465 | 1,726,400 |
2023/08/07 | 5,767 | 5,985 | 5,752 | 5,979 | 451,900 |
2023/08/04 | 5,903 | 5,913 | 5,713 | 5,741 | 492,200 |
2023/08/03 | 6,040 | 6,040 | 5,959 | 5,976 | 283,300 |
2023/08/02 | 6,061 | 6,190 | 6,051 | 6,095 | 340,600 |
2023/08/01 | 6,000 | 6,111 | 5,996 | 6,111 | 366,400 |
2023/07/31 | 5,991 | 6,018 | 5,961 | 6,012 | 288,800 |
2023/07/28 | 5,857 | 5,964 | 5,827 | 5,919 | 319,800 |
2023/07/27 | 5,851 | 5,930 | 5,836 | 5,930 | 235,300 |
2023/07/26 | 5,850 | 5,883 | 5,826 | 5,871 | 181,400 |
2023/07/25 | 5,779 | 5,839 | 5,738 | 5,819 | 173,500 |
2023/07/24 | 5,713 | 5,811 | 5,670 | 5,792 | 199,300 |
2023/07/21 | 5,650 | 5,675 | 5,613 | 5,674 | 201,900 |
2023/07/20 | 5,710 | 5,720 | 5,627 | 5,635 | 213,200 |
2023/07/19 | 5,647 | 5,695 | 5,627 | 5,693 | 155,800 |
2023/07/18 | 5,550 | 5,644 | 5,550 | 5,637 | 121,900 |
2023/07/14 | 5,625 | 5,654 | 5,538 | 5,563 | 226,700 |
2023/07/13 | 5,690 | 5,690 | 5,615 | 5,661 | 128,800 |
2023/07/12 | 5,679 | 5,710 | 5,645 | 5,653 | 170,500 |
2023/07/11 | 5,692 | 5,716 | 5,627 | 5,650 | 205,800 |
2023/07/10 | 5,678 | 5,715 | 5,621 | 5,665 | 234,900 |
2023/07/07 | 5,552 | 5,743 | 5,546 | 5,693 | 413,100 |
2023/07/06 | 5,730 | 5,764 | 5,589 | 5,597 | 294,000 |
2023/07/05 | 5,800 | 5,807 | 5,754 | 5,774 | 147,100 |
2023/07/04 | 5,806 | 5,859 | 5,796 | 5,813 | 144,900 |
2023/07/03 | 5,853 | 5,899 | 5,826 | 5,878 | 193,100 |
2023/06/30 | 5,827 | 5,849 | 5,784 | 5,820 | 211,300 |
2023/06/29 | 5,930 | 5,986 | 5,852 | 5,876 | 206,200 |
2023/06/28 | 5,887 | 5,944 | 5,851 | 5,929 | 280,400 |
2023/06/27 | 5,789 | 5,826 | 5,738 | 5,816 | 160,900 |
2023/06/26 | 5,889 | 5,896 | 5,824 | 5,860 | 145,900 |
2023/06/23 | 6,020 | 6,037 | 5,815 | 5,843 | 244,200 |
2023/06/22 | 5,935 | 6,042 | 5,933 | 6,005 | 146,100 |
2023/06/21 | 5,863 | 6,052 | 5,832 | 5,954 | 353,700 |
2023/06/20 | 5,898 | 5,936 | 5,844 | 5,912 | 207,700 |
2023/06/19 | 5,900 | 5,928 | 5,813 | 5,913 | 217,100 |
2023/06/16 | 5,760 | 5,929 | 5,726 | 5,929 | 618,500 |
2023/06/15 | 5,801 | 5,878 | 5,786 | 5,819 | 240,000 |
2023/06/14 | 5,837 | 5,899 | 5,796 | 5,810 | 322,800 |
2023/06/13 | 5,834 | 5,900 | 5,814 | 5,829 | 234,600 |
2023/06/12 | 5,880 | 5,907 | 5,814 | 5,823 | 207,600 |
2023/06/09 | 5,782 | 5,899 | 5,765 | 5,882 | 374,000 |
2023/06/08 | 5,877 | 5,877 | 5,699 | 5,753 | 343,500 |
2023/06/07 | 5,900 | 5,972 | 5,828 | 5,929 | 293,700 |
2023/06/06 | 6,009 | 6,022 | 5,897 | 5,911 | 281,800 |