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
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

このページの先頭へ