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
2025/07/31 2,791 2,834 2,779 2,821 829,600
2025/07/30 2,758 2,795 2,745 2,787 557,300
2025/07/29 2,743 2,767 2,728 2,758 683,100
2025/07/28 2,773 2,785 2,747 2,747 550,400
2025/07/25 2,816 2,820 2,764 2,770 609,900
2025/07/24 2,798 2,825 2,779 2,816 874,500
2025/07/23 2,753 2,777 2,735 2,771 921,000
2025/07/22 2,756 2,783 2,727 2,749 601,500
2025/07/18 2,762 2,789 2,750 2,756 738,400
2025/07/17 2,729 2,765 2,723 2,756 601,400
2025/07/16 2,744 2,747 2,709 2,738 528,100
2025/07/15 2,765 2,765 2,714 2,731 798,000
2025/07/14 2,716 2,759 2,706 2,735 1,299,800
2025/07/11 2,710 2,727 2,680 2,697 804,000
2025/07/10 2,710 2,720 2,682 2,697 837,700
2025/07/09 2,682 2,724 2,682 2,708 991,300
2025/07/08 2,703 2,706 2,673 2,682 750,900
2025/07/07 2,671 2,695 2,663 2,689 783,900
2025/07/04 2,661 2,688 2,643 2,669 677,400
2025/07/03 2,671 2,687 2,648 2,661 695,300
2025/07/02 2,689 2,714 2,659 2,666 1,029,400
2025/07/01 2,668 2,692 2,650 2,689 850,400
2025/06/30 2,666 2,708 2,640 2,668 748,700
2025/06/27 2,665 2,681 2,601 2,639 757,700
2025/06/26 2,656 2,661 2,621 2,650 812,300
2025/06/25 2,646 2,655 2,621 2,648 502,200
2025/06/24 2,658 2,673 2,604 2,645 952,900
2025/06/23 2,621 2,639 2,590 2,620 781,500
2025/06/20 2,635 2,646 2,606 2,621 2,648,100
2025/06/19 2,598 2,647 2,596 2,635 1,055,200
2025/06/18 2,562 2,604 2,560 2,584 1,343,000
2025/06/17 2,555 2,586 2,551 2,562 742,400
2025/06/16 2,543 2,578 2,532 2,544 750,600
2025/06/13 2,508 2,530 2,489 2,523 1,094,700
2025/06/12 2,544 2,558 2,505 2,508 897,700
2025/06/11 2,481 2,563 2,480 2,549 1,350,300
2025/06/10 2,440 2,494 2,428 2,489 1,165,700
2025/06/09 2,419 2,455 2,413 2,440 574,400
2025/06/06 2,456 2,461 2,409 2,421 806,600
2025/06/05 2,500 2,503 2,426 2,426 1,173,800
2025/06/04 2,509 2,538 2,488 2,493 704,700
2025/06/03 2,506 2,525 2,483 2,490 1,092,200
2025/06/02 2,500 2,521 2,487 2,511 1,136,800
2025/05/30 2,517 2,523 2,484 2,517 1,297,600
2025/05/29 2,487 2,530 2,485 2,517 1,131,600
2025/05/28 2,508 2,532 2,495 2,513 1,064,500
2025/05/27 2,506 2,540 2,482 2,508 1,025,300
2025/05/26 2,447 2,461 2,427 2,443 687,400
2025/05/23 2,476 2,490 2,426 2,447 1,049,800
2025/05/22 2,464 2,549 2,459 2,476 1,524,300
2025/05/21 2,500 2,508 2,443 2,449 1,556,400
2025/05/20 2,520 2,566 2,473 2,482 1,689,100
2025/05/19 2,420 2,510 2,401 2,497 2,230,800
2025/05/16 2,380 2,392 2,333 2,385 925,700
2025/05/15 2,379 2,453 2,365 2,403 1,354,100
2025/05/14 2,380 2,429 2,350 2,365 1,754,700
2025/05/13 2,276 2,456 2,274 2,401 3,911,000
2025/05/12 2,070 2,280 2,016 2,276 3,699,900
2025/05/09 2,084 2,107 2,060 2,072 944,600
2025/05/08 2,132 2,144 2,083 2,090 782,100
2025/05/07 2,132 2,148 2,113 2,118 1,033,800
2025/05/02 2,173 2,180 2,117 2,144 780,900
2025/05/01 2,159 2,185 2,151 2,179 517,100
2025/04/30 2,150 2,177 2,136 2,177 861,800
2025/04/28 2,126 2,143 2,109 2,116 464,400
2025/04/25 2,115 2,134 2,108 2,126 435,300
2025/04/24 2,122 2,141 2,110 2,113 609,800
2025/04/23 2,112 2,128 2,100 2,119 629,300
2025/04/22 2,081 2,095 2,064 2,088 406,900
2025/04/21 2,092 2,094 2,045 2,072 297,400
2025/04/18 2,057 2,102 2,056 2,100 564,500
2025/04/17 2,020 2,040 2,002 2,040 337,500
2025/04/16 2,017 2,028 2,006 2,024 338,200
2025/04/15 2,051 2,057 2,001 2,017 495,100
2025/04/14 2,020 2,042 2,012 2,026 439,700
2025/04/11 2,024 2,025 1,977 2,002 643,800
2025/04/10 2,054 2,064 2,026 2,053 664,100
2025/04/09 1,980 1,996 1,932 1,974 869,500
2025/04/08 1,970 2,021 1,954 1,986 620,600
2025/04/07 1,880 1,974 1,841 1,916 1,378,800
2025/04/04 2,090 2,094 1,994 2,035 963,200
2025/04/03 2,034 2,093 2,031 2,086 678,000
2025/04/02 2,130 2,134 2,093 2,134 819,400
2025/04/01 2,197 2,213 2,152 2,164 666,900
2025/03/31 2,179 2,189 2,152 2,174 946,900
2025/03/28 2,222 2,252 2,200 2,220 765,900
2025/03/27 2,197 2,256 2,197 2,256 901,700
2025/03/26 2,235 2,240 2,210 2,232 922,600
2025/03/25 2,250 2,262 2,193 2,235 769,200
2025/03/24 2,326 2,339 2,267 2,269 613,100
2025/03/21 2,289 2,335 2,275 2,320 1,036,000
2025/03/19 2,263 2,281 2,250 2,272 536,900
2025/03/18 2,247 2,252 2,230 2,240 567,600
2025/03/17 2,239 2,243 2,203 2,226 727,900
2025/03/14 2,220 2,252 2,213 2,216 627,200
2025/03/13 2,201 2,263 2,201 2,240 681,100
2025/03/12 2,238 2,260 2,218 2,235 942,400
2025/03/11 2,147 2,203 2,141 2,195 1,070,000
2025/03/10 2,176 2,190 2,149 2,165 568,400
2025/03/07 2,158 2,197 2,152 2,167 717,100
2025/03/06 2,222 2,244 2,203 2,208 686,300
2025/03/05 2,203 2,259 2,201 2,221 1,506,900
2025/03/04 2,161 2,185 2,136 2,185 1,012,600
2025/03/03 2,145 2,186 2,102 2,158 1,263,900
2025/02/28 2,185 2,187 2,108 2,122 1,230,600
2025/02/27 2,148 2,185 2,128 2,183 766,100
2025/02/26 2,127 2,165 2,118 2,133 928,600
2025/02/25 2,159 2,182 2,123 2,127 1,004,100
2025/02/21 2,065 2,163 2,061 2,163 1,704,200
2025/02/20 2,060 2,068 2,038 2,047 641,500
2025/02/19 2,106 2,112 2,074 2,085 583,900
2025/02/18 2,121 2,137 2,107 2,107 455,700
2025/02/17 2,150 2,160 2,120 2,120 535,900
2025/02/14 2,169 2,174 2,123 2,125 648,600
2025/02/13 2,196 2,210 2,155 2,170 586,500
2025/02/12 2,182 2,215 2,165 2,171 1,274,800
2025/02/10 2,300 2,315 2,184 2,221 895,000
2025/02/07 2,303 2,352 2,297 2,308 794,000
2025/02/06 2,345 2,377 2,301 2,338 1,609,000
2025/02/05 2,322 2,380 2,261 2,357 2,613,800
2025/02/04 2,072 2,307 2,036 2,288 4,953,600
2025/02/03 2,080 2,088 2,058 2,079 921,600
2025/01/31 2,104 2,108 2,081 2,089 904,600
2025/01/30 2,128 2,144 2,123 2,135 581,500
2025/01/29 2,120 2,153 2,119 2,138 563,700
2025/01/28 2,105 2,131 2,105 2,120 513,800
2025/01/27 2,120 2,127 2,101 2,105 455,200
2025/01/24 2,111 2,113 2,092 2,103 472,800
2025/01/23 2,042 2,084 2,039 2,078 629,100
2025/01/22 2,094 2,098 2,050 2,050 584,700
2025/01/21 2,091 2,108 2,060 2,101 491,600
2025/01/20 2,103 2,111 2,073 2,077 457,500
2025/01/17 2,080 2,099 2,063 2,090 470,200
2025/01/16 2,080 2,103 2,076 2,088 536,900
2025/01/15 2,061 2,079 2,043 2,073 520,800
2025/01/14 2,072 2,087 2,022 2,050 844,400
2025/01/10 2,122 2,131 2,064 2,072 864,000
2025/01/09 2,158 2,170 2,117 2,137 758,900
2025/01/08 2,130 2,158 2,124 2,132 674,400
2025/01/07 2,134 2,147 2,103 2,146 723,300
2025/01/06 2,134 2,172 2,129 2,137 769,900
2024/12/30 2,140 2,140 2,122 2,128 359,800
2024/12/27 2,102 2,140 2,102 2,140 621,300
2024/12/26 2,081 2,090 2,064 2,090 504,300
2024/12/25 2,075 2,082 2,044 2,063 395,800
2024/12/24 2,085 2,085 2,056 2,073 458,300
2024/12/23 2,051 2,083 2,049 2,083 695,900
2024/12/20 2,055 2,079 2,054 2,062 873,900
2024/12/19 1,990 2,061 1,990 2,055 682,200
2024/12/18 2,030 2,033 2,009 2,016 604,200
2024/12/17 1,981 2,021 1,981 2,009 1,323,600
2024/12/16 2,018 2,034 2,011 2,012 460,200
2024/12/13 2,015 2,037 2,008 2,030 790,400
2024/12/12 2,060 2,064 2,023 2,040 960,500
2024/12/11 2,044 2,057 2,017 2,046 802,200
2024/12/10 2,053 2,060 2,010 2,047 1,069,000
2024/12/09 2,079 2,080 2,044 2,061 921,300
2024/12/06 2,119 2,120 2,064 2,071 1,009,700
2024/12/05 2,119 2,150 2,092 2,114 704,100
2024/12/04 2,123 2,124 2,085 2,091 1,516,400
2024/12/03 2,130 2,139 2,090 2,139 1,537,600
2024/12/02 2,118 2,133 2,089 2,131 834,700
2024/11/29 2,116 2,145 2,112 2,123 642,500
2024/11/28 2,086 2,112 2,086 2,107 459,900
2024/11/27 2,102 2,120 2,082 2,113 513,900
2024/11/26 2,107 2,139 2,086 2,098 732,800
2024/11/25 2,149 2,150 2,112 2,112 1,349,100
2024/11/22 2,126 2,172 2,122 2,156 750,300
2024/11/21 2,110 2,127 2,089 2,115 866,600
2024/11/20 2,108 2,140 2,107 2,131 865,300
2024/11/19 2,156 2,183 2,134 2,145 1,308,400
2024/11/18 2,111 2,142 2,088 2,135 924,500
2024/11/15 2,085 2,139 2,077 2,128 981,800
2024/11/14 2,096 2,107 2,068 2,090 1,071,600
2024/11/13 2,183 2,186 2,125 2,127 1,282,700
2024/11/12 2,135 2,180 2,129 2,166 1,555,200
2024/11/11 2,051 2,118 2,051 2,118 1,208,700
2024/11/08 2,002 2,120 1,998 2,050 2,229,900
2024/11/07 2,073 2,117 1,983 1,985 2,587,200
2024/11/06 2,073 2,091 2,049 2,060 1,529,900
2024/11/05 2,050 2,097 2,027 2,073 1,727,700
2024/11/01 2,041 2,050 1,988 1,988 1,410,000
2024/10/31 2,027 2,049 2,008 2,039 1,082,100
2024/10/30 2,035 2,043 2,003 2,015 4,690,800
2024/10/29 2,042 2,052 2,018 2,027 968,700
2024/10/28 2,027 2,056 2,017 2,043 829,600
2024/10/25 2,039 2,042 2,015 2,023 906,600
2024/10/24 2,031 2,057 2,025 2,043 836,500
2024/10/23 2,060 2,072 2,030 2,049 978,800
2024/10/22 2,119 2,122 2,055 2,073 1,629,200
2024/10/21 2,137 2,164 2,124 2,130 811,900
2024/10/18 2,149 2,159 2,136 2,137 615,500
2024/10/17 2,150 2,167 2,121 2,139 780,000
2024/10/16 2,147 2,186 2,136 2,141 818,300
2024/10/15 2,123 2,161 2,123 2,151 1,248,700
2024/10/11 2,143 2,150 2,097 2,100 873,800
2024/10/10 2,154 2,159 2,138 2,150 854,000
2024/10/09 2,156 2,160 2,135 2,154 1,035,500
2024/10/08 2,128 2,150 2,114 2,132 1,352,600
2024/10/07 2,120 2,132 2,103 2,112 896,800

このページの先頭へ