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

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
2026/08/07 1,921 1,937 1,897 1,918 1,702,100
2026/08/06 1,818 1,928 1,814 1,895 1,782,800
2026/08/05 1,879 1,890 1,807 1,822 1,013,900
2026/08/04 1,854 1,861 1,836 1,843 768,400
2026/08/03 1,850 1,864 1,809 1,853 1,050,600
2026/07/31 1,846 1,878 1,845 1,854 1,267,600
2026/07/30 1,924 1,956 1,879 1,915 1,234,200
2026/07/29 1,868 1,934 1,846 1,923 1,894,500
2026/07/28 1,812 1,853 1,801 1,846 1,142,200
2026/07/27 1,741 1,795 1,734 1,792 807,300
2026/07/24 1,689 1,734 1,680 1,722 817,800
2026/07/23 1,686 1,709 1,681 1,697 595,100
2026/07/22 1,671 1,695 1,667 1,686 770,800
2026/07/21 1,694 1,723 1,674 1,681 1,100,000
2026/07/17 1,673 1,709 1,671 1,683 1,136,900
2026/07/16 1,667 1,672 1,654 1,661 687,900
2026/07/15 1,665 1,671 1,642 1,652 1,153,200
2026/07/14 1,667 1,678 1,655 1,664 935,900
2026/07/13 1,654 1,661 1,637 1,650 769,400
2026/07/10 1,658 1,661 1,635 1,651 773,700
2026/07/09 1,656 1,675 1,652 1,665 612,500
2026/07/08 1,688 1,694 1,662 1,663 898,400
2026/07/07 1,637 1,686 1,636 1,671 906,600
2026/07/06 1,613 1,645 1,610 1,634 655,900
2026/07/03 1,620 1,647 1,602 1,604 744,800
2026/07/02 1,600 1,629 1,589 1,619 946,100
2026/07/01 1,576 1,578 1,555 1,571 610,500
2026/06/30 1,596 1,602 1,573 1,578 817,400
2026/06/29 1,591 1,608 1,580 1,593 1,052,800
2026/06/26 1,577 1,590 1,568 1,589 899,200
2026/06/25 1,551 1,578 1,540 1,563 774,200
2026/06/24 1,562 1,570 1,540 1,540 644,100
2026/06/23 1,538 1,566 1,535 1,555 574,900
2026/06/22 1,555 1,565 1,543 1,554 637,500
2026/06/19 1,596 1,596 1,559 1,559 1,914,900
2026/06/18 1,532 1,565 1,529 1,565 1,234,600
2026/06/17 1,565 1,570 1,526 1,530 1,154,300
2026/06/16 1,586 1,594 1,571 1,572 1,016,200
2026/06/15 1,603 1,613 1,583 1,594 547,300
2026/06/12 1,604 1,609 1,592 1,597 914,000
2026/06/11 1,638 1,644 1,602 1,605 823,500
2026/06/10 1,650 1,653 1,620 1,638 791,100
2026/06/09 1,635 1,639 1,605 1,612 1,146,900
2026/06/08 1,598 1,660 1,598 1,621 1,229,300
2026/06/05 1,624 1,656 1,621 1,640 916,100
2026/06/04 1,625 1,656 1,622 1,627 1,157,000
2026/06/03 1,579 1,630 1,573 1,624 1,172,300
2026/06/02 1,585 1,621 1,569 1,617 1,166,300
2026/06/01 1,642 1,644 1,589 1,598 1,262,400
2026/05/29 1,630 1,647 1,614 1,614 2,345,800
2026/05/28 1,659 1,664 1,629 1,637 905,800
2026/05/27 1,615 1,648 1,611 1,646 1,134,600
2026/05/26 1,674 1,675 1,634 1,634 919,100
2026/05/25 1,714 1,714 1,647 1,661 820,300
2026/05/22 1,726 1,735 1,701 1,726 812,200
2026/05/21 1,751 1,752 1,723 1,725 902,700
2026/05/20 1,771 1,771 1,729 1,750 1,090,600
2026/05/19 1,791 1,794 1,753 1,766 887,900
2026/05/18 1,778 1,786 1,751 1,769 1,229,400
2026/05/15 1,712 1,766 1,708 1,766 1,075,200
2026/05/14 1,710 1,722 1,660 1,702 1,879,600
2026/05/13 1,834 1,877 1,706 1,732 2,554,700
2026/05/12 1,850 1,853 1,815 1,815 982,200
2026/05/11 1,865 1,881 1,853 1,866 772,800
2026/05/08 1,832 1,858 1,825 1,853 1,010,100
2026/05/07 1,837 1,854 1,824 1,825 1,171,900
2026/05/01 1,835 1,839 1,818 1,835 705,000
2026/04/30 1,853 1,860 1,835 1,847 1,136,700
2026/04/28 1,885 1,891 1,870 1,887 703,400
2026/04/27 1,875 1,880 1,857 1,870 816,800
2026/04/24 1,913 1,913 1,875 1,875 729,800
2026/04/23 1,900 1,914 1,881 1,914 1,328,300
2026/04/22 1,950 1,960 1,925 1,926 862,100
2026/04/21 1,959 1,965 1,942 1,961 995,300
2026/04/20 1,969 1,975 1,939 1,967 766,300
2026/04/17 1,957 1,973 1,941 1,941 1,061,900
2026/04/16 1,994 2,001 1,960 1,965 687,100
2026/04/15 1,967 1,990 1,949 1,974 816,800
2026/04/14 1,947 1,953 1,933 1,948 899,300
2026/04/13 1,938 1,942 1,922 1,928 621,700
2026/04/10 1,950 1,971 1,934 1,942 944,900
2026/04/09 1,982 1,982 1,960 1,965 709,700
2026/04/08 2,000 2,004 1,963 1,970 1,252,000
2026/04/07 1,983 1,985 1,960 1,960 493,300
2026/04/06 1,975 1,985 1,957 1,965 538,400
2026/04/03 1,978 1,993 1,964 1,968 630,200
2026/03/27 2,011 2,029 2,005 2,007 1,558,300
2026/03/26 2,003 2,010 1,986 2,010 941,300
2026/03/25 2,042 2,045 2,018 2,019 868,000
2026/03/24 2,002 2,024 1,998 2,024 1,096,300
2026/03/23 1,981 2,020 1,970 2,011 1,419,000
2026/03/19 2,017 2,034 1,995 1,995 2,583,400
2026/03/18 2,040 2,058 2,028 2,058 1,216,100
2026/03/17 2,034 2,047 2,026 2,035 845,400
2026/03/16 2,062 2,072 2,038 2,045 888,500
2026/03/13 2,048 2,078 2,041 2,067 1,344,000
2026/03/12 2,100 2,100 2,073 2,085 909,200
2026/03/11 2,126 2,143 2,116 2,119 1,147,400
2026/03/10 2,140 2,149 2,114 2,129 969,900
2026/03/09 2,049 2,128 2,040 2,126 992,900
2026/03/06 2,101 2,162 2,101 2,155 1,039,300
2026/03/05 2,148 2,150 2,113 2,115 1,032,400
2026/03/04 2,115 2,125 2,073 2,098 1,187,500
2026/03/03 2,150 2,162 2,123 2,123 1,175,000
2026/03/02 2,190 2,192 2,163 2,181 1,041,400
2026/02/27 2,194 2,210 2,169 2,205 1,169,900
2026/02/26 2,162 2,194 2,160 2,176 656,000
2026/02/25 2,170 2,170 2,141 2,156 1,014,900
2026/02/24 2,173 2,189 2,159 2,176 880,000
2026/02/20 2,199 2,201 2,164 2,173 1,172,300
2026/02/19 2,206 2,225 2,192 2,217 920,800
2026/02/18 2,202 2,224 2,187 2,206 812,600
2026/02/17 2,190 2,215 2,177 2,187 983,700
2026/02/16 2,231 2,244 2,204 2,204 982,000
2026/02/13 2,256 2,279 2,195 2,211 1,275,900
2026/02/12 2,333 2,342 2,299 2,306 968,100
2026/02/10 2,313 2,384 2,309 2,343 1,072,100
2026/02/09 2,359 2,374 2,304 2,325 1,026,600
2026/02/06 2,411 2,423 2,300 2,334 1,001,600
2026/02/05 2,411 2,459 2,340 2,413 2,615,200
2026/02/04 2,401 2,408 2,358 2,362 762,100
2026/02/03 2,408 2,425 2,399 2,413 632,800
2026/02/02 2,437 2,438 2,404 2,409 543,300
2026/01/30 2,410 2,435 2,383 2,416 819,600
2026/01/29 2,409 2,425 2,386 2,406 835,000
2026/01/28 2,404 2,419 2,380 2,398 624,900
2026/01/27 2,430 2,445 2,417 2,420 458,200
2026/01/26 2,430 2,467 2,430 2,433 480,100
2026/01/23 2,465 2,484 2,458 2,470 526,000
2026/01/22 2,452 2,472 2,442 2,449 683,600
2026/01/21 2,480 2,499 2,439 2,444 651,800
2026/01/20 2,511 2,513 2,482 2,488 553,000
2026/01/19 2,544 2,553 2,502 2,503 617,600
2026/01/16 2,565 2,574 2,529 2,571 782,900
2026/01/15 2,560 2,586 2,557 2,562 594,300
2026/01/14 2,550 2,588 2,545 2,583 732,000
2026/01/13 2,610 2,620 2,543 2,544 728,100
2026/01/09 2,546 2,588 2,546 2,573 649,800
2026/01/08 2,518 2,546 2,494 2,546 686,700
2026/01/07 2,534 2,560 2,516 2,540 777,000
2026/01/06 2,554 2,577 2,547 2,554 875,800
2026/01/05 2,561 2,570 2,536 2,538 746,000
2025/12/30 2,557 2,558 2,532 2,541 592,300
2025/12/29 2,554 2,564 2,537 2,552 433,300
2025/12/26 2,583 2,588 2,541 2,554 451,400
2025/12/25 2,571 2,605 2,557 2,605 472,200
2025/12/24 2,558 2,585 2,539 2,550 582,100
2025/12/23 2,479 2,606 2,479 2,575 1,048,500
2025/12/22 2,529 2,530 2,451 2,468 933,100
2025/12/19 2,520 2,532 2,506 2,526 1,009,600
2025/12/18 2,542 2,543 2,505 2,513 869,900
2025/12/17 2,534 2,548 2,517 2,526 524,700
2025/12/16 2,543 2,544 2,502 2,518 634,500
2025/12/15 2,580 2,588 2,541 2,571 1,104,400
2025/12/12 2,582 2,595 2,553 2,578 879,700
2025/12/11 2,593 2,593 2,532 2,541 611,900
2025/12/10 2,560 2,575 2,539 2,545 545,600
2025/12/09 2,559 2,571 2,532 2,552 598,800
2025/12/08 2,568 2,595 2,551 2,562 637,800
2025/12/05 2,630 2,630 2,514 2,531 1,076,400
2025/12/04 2,619 2,636 2,610 2,636 665,400
2025/12/03 2,663 2,677 2,602 2,606 821,300
2025/12/02 2,714 2,734 2,658 2,663 973,300
2025/12/01 2,690 2,750 2,685 2,745 962,000
2025/11/28 2,676 2,779 2,669 2,702 2,367,000
2025/11/27 2,660 2,669 2,648 2,669 501,400
2025/11/26 2,638 2,665 2,623 2,660 806,400
2025/11/25 2,644 2,656 2,604 2,618 676,900
2025/11/21 2,562 2,619 2,558 2,618 937,800
2025/11/20 2,578 2,590 2,563 2,567 640,400
2025/11/19 2,548 2,560 2,528 2,545 750,200
2025/11/18 2,622 2,650 2,535 2,548 862,800
2025/11/17 2,611 2,660 2,571 2,648 806,900
2025/11/14 2,600 2,623 2,581 2,612 827,700
2025/11/13 2,651 2,652 2,616 2,623 639,600
2025/11/12 2,637 2,672 2,624 2,645 739,600
2025/11/11 2,658 2,675 2,609 2,633 820,900
2025/11/10 2,686 2,689 2,608 2,629 1,230,200
2025/11/07 2,692 2,766 2,647 2,691 1,478,000
2025/11/06 2,669 2,794 2,610 2,739 3,389,300
2025/11/05 2,630 2,657 2,598 2,657 1,334,500
2025/11/04 2,650 2,682 2,604 2,667 946,900
2025/10/31 2,671 2,688 2,656 2,677 660,100
2025/10/30 2,643 2,662 2,631 2,662 2,554,700
2025/10/29 2,710 2,719 2,651 2,651 646,600
2025/10/28 2,746 2,746 2,699 2,710 629,100
2025/10/27 2,752 2,777 2,736 2,747 600,200
2025/10/24 2,755 2,766 2,726 2,737 1,021,900
2025/10/23 2,786 2,792 2,747 2,750 952,500
2025/10/22 2,760 2,795 2,751 2,770 894,700
2025/10/21 2,720 2,750 2,715 2,735 662,700
2025/10/20 2,683 2,731 2,664 2,711 909,900
2025/10/17 2,636 2,652 2,609 2,637 720,100
2025/10/16 2,644 2,665 2,621 2,630 630,000
2025/10/15 2,631 2,665 2,630 2,658 633,500
2025/10/14 2,600 2,649 2,593 2,623 804,500
2025/10/10 2,622 2,663 2,612 2,641 690,000
2025/10/09 2,674 2,686 2,640 2,648 759,800
2025/10/08 2,645 2,704 2,645 2,677 983,800
2025/10/07 2,651 2,662 2,631 2,645 775,200

このページの先頭へ