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 |
---|---|---|---|---|---|
2020/12/30 | 2,803 | 2,803 | 2,771 | 2,790 | 219,200 |
2020/12/29 | 2,805 | 2,818 | 2,793 | 2,808 | 236,400 |
2020/12/28 | 2,818 | 2,820 | 2,789 | 2,793 | 187,900 |
2020/12/25 | 2,795 | 2,809 | 2,791 | 2,800 | 182,600 |
2020/12/24 | 2,759 | 2,800 | 2,752 | 2,800 | 237,400 |
2020/12/23 | 2,744 | 2,750 | 2,718 | 2,742 | 172,800 |
2020/12/22 | 2,729 | 2,743 | 2,712 | 2,737 | 300,600 |
2020/12/21 | 2,711 | 2,738 | 2,698 | 2,736 | 242,500 |
2020/12/18 | 2,656 | 2,714 | 2,652 | 2,697 | 705,200 |
2020/12/17 | 2,682 | 2,682 | 2,653 | 2,653 | 279,100 |
2020/12/16 | 2,687 | 2,695 | 2,662 | 2,687 | 200,200 |
2020/12/15 | 2,687 | 2,710 | 2,673 | 2,675 | 242,500 |
2020/12/14 | 2,669 | 2,698 | 2,655 | 2,694 | 366,600 |
2020/12/11 | 2,670 | 2,682 | 2,659 | 2,679 | 339,200 |
2020/12/10 | 2,672 | 2,675 | 2,629 | 2,644 | 298,200 |
2020/12/09 | 2,625 | 2,650 | 2,624 | 2,645 | 221,800 |
2020/12/08 | 2,629 | 2,645 | 2,613 | 2,614 | 267,500 |
2020/12/07 | 2,638 | 2,639 | 2,607 | 2,607 | 212,800 |
2020/12/04 | 2,655 | 2,679 | 2,620 | 2,624 | 404,300 |
2020/12/03 | 2,592 | 2,683 | 2,592 | 2,655 | 535,300 |
2020/12/02 | 2,598 | 2,617 | 2,584 | 2,601 | 451,000 |
2020/12/01 | 2,574 | 2,586 | 2,566 | 2,576 | 424,700 |
2020/11/30 | 2,628 | 2,632 | 2,567 | 2,568 | 787,800 |
2020/11/27 | 2,645 | 2,651 | 2,623 | 2,629 | 241,600 |
2020/11/26 | 2,630 | 2,637 | 2,607 | 2,616 | 307,100 |
2020/11/25 | 2,670 | 2,682 | 2,638 | 2,640 | 296,500 |
2020/11/24 | 2,694 | 2,697 | 2,644 | 2,644 | 355,900 |
2020/11/20 | 2,655 | 2,687 | 2,647 | 2,647 | 417,300 |
2020/11/19 | 2,690 | 2,703 | 2,653 | 2,658 | 326,100 |
2020/11/18 | 2,714 | 2,717 | 2,683 | 2,685 | 275,900 |
2020/11/17 | 2,699 | 2,719 | 2,683 | 2,711 | 290,700 |
2020/11/16 | 2,679 | 2,714 | 2,661 | 2,693 | 253,600 |
2020/11/13 | 2,669 | 2,689 | 2,640 | 2,659 | 338,800 |
2020/11/12 | 2,700 | 2,720 | 2,669 | 2,679 | 441,700 |
2020/11/11 | 2,795 | 2,795 | 2,723 | 2,729 | 409,500 |
2020/11/10 | 2,753 | 2,798 | 2,720 | 2,751 | 568,200 |
2020/11/09 | 2,753 | 2,761 | 2,736 | 2,747 | 302,900 |
2020/11/06 | 2,757 | 2,757 | 2,723 | 2,748 | 301,900 |
2020/11/05 | 2,728 | 2,756 | 2,705 | 2,749 | 396,500 |
2020/11/04 | 2,767 | 2,767 | 2,718 | 2,729 | 308,600 |
2020/11/02 | 2,700 | 2,741 | 2,697 | 2,722 | 285,900 |
2020/10/30 | 2,696 | 2,707 | 2,651 | 2,658 | 465,600 |
2020/10/29 | 2,676 | 2,718 | 2,672 | 2,707 | 332,500 |
2020/10/28 | 2,729 | 2,729 | 2,687 | 2,716 | 260,000 |
2020/10/27 | 2,706 | 2,719 | 2,695 | 2,710 | 228,100 |
2020/10/26 | 2,725 | 2,738 | 2,711 | 2,720 | 299,800 |
2020/10/23 | 2,689 | 2,728 | 2,688 | 2,722 | 316,100 |
2020/10/22 | 2,679 | 2,708 | 2,675 | 2,688 | 247,200 |
2020/10/21 | 2,704 | 2,719 | 2,693 | 2,701 | 348,500 |
2020/10/20 | 2,668 | 2,670 | 2,654 | 2,654 | 278,300 |
2020/10/19 | 2,673 | 2,695 | 2,661 | 2,683 | 240,900 |
2020/10/16 | 2,675 | 2,693 | 2,660 | 2,676 | 320,400 |
2020/10/15 | 2,682 | 2,708 | 2,671 | 2,671 | 316,100 |
2020/10/14 | 2,685 | 2,695 | 2,653 | 2,665 | 304,800 |
2020/10/13 | 2,695 | 2,712 | 2,689 | 2,691 | 235,800 |
2020/10/12 | 2,711 | 2,739 | 2,701 | 2,704 | 241,600 |
2020/10/09 | 2,730 | 2,737 | 2,695 | 2,714 | 426,000 |
2020/10/08 | 2,780 | 2,780 | 2,729 | 2,729 | 366,900 |
2020/10/07 | 2,740 | 2,775 | 2,730 | 2,760 | 255,500 |
2020/10/06 | 2,761 | 2,766 | 2,733 | 2,744 | 346,200 |
2020/10/05 | 2,702 | 2,765 | 2,702 | 2,739 | 312,500 |
2020/10/02 | 2,750 | 2,760 | 2,711 | 2,714 | 448,000 |
2020/09/30 | 2,813 | 2,827 | 2,755 | 2,755 | 325,400 |
2020/09/29 | 2,824 | 2,856 | 2,812 | 2,843 | 423,400 |
2020/09/28 | 2,882 | 2,913 | 2,850 | 2,913 | 1,028,800 |
2020/09/25 | 2,893 | 2,898 | 2,855 | 2,881 | 846,000 |
2020/09/24 | 2,872 | 2,889 | 2,844 | 2,849 | 533,600 |
2020/09/23 | 2,939 | 2,939 | 2,875 | 2,894 | 549,000 |
2020/09/18 | 2,961 | 2,961 | 2,929 | 2,943 | 534,900 |
2020/09/17 | 2,974 | 2,982 | 2,922 | 2,929 | 472,500 |
2020/09/16 | 2,988 | 2,989 | 2,950 | 2,954 | 408,200 |
2020/09/15 | 3,005 | 3,025 | 2,999 | 3,005 | 219,000 |
2020/09/14 | 2,989 | 3,045 | 2,988 | 3,040 | 239,100 |
2020/09/11 | 2,957 | 2,995 | 2,940 | 2,982 | 271,200 |
2020/09/10 | 2,963 | 2,966 | 2,943 | 2,960 | 283,300 |
2020/09/09 | 2,932 | 2,959 | 2,923 | 2,943 | 498,300 |
2020/09/08 | 2,982 | 2,986 | 2,949 | 2,962 | 231,000 |
2020/09/07 | 2,952 | 2,995 | 2,948 | 2,979 | 252,600 |
2020/09/04 | 2,925 | 2,958 | 2,923 | 2,937 | 546,800 |
2020/09/03 | 2,975 | 2,975 | 2,941 | 2,956 | 336,200 |
2020/09/02 | 2,932 | 2,943 | 2,918 | 2,928 | 306,600 |
2020/09/01 | 2,926 | 2,957 | 2,918 | 2,935 | 306,100 |
2020/08/31 | 2,965 | 2,971 | 2,930 | 2,930 | 217,700 |
2020/08/28 | 2,950 | 2,958 | 2,899 | 2,915 | 463,800 |
2020/08/27 | 2,952 | 2,955 | 2,915 | 2,917 | 293,500 |
2020/08/26 | 2,920 | 2,940 | 2,907 | 2,934 | 283,800 |
2020/08/25 | 2,920 | 2,931 | 2,898 | 2,917 | 404,400 |
2020/08/24 | 2,890 | 2,900 | 2,866 | 2,886 | 250,100 |
2020/08/21 | 2,860 | 2,889 | 2,851 | 2,875 | 259,100 |
2020/08/20 | 2,837 | 2,872 | 2,833 | 2,841 | 387,100 |
2020/08/19 | 2,844 | 2,858 | 2,823 | 2,837 | 281,800 |
2020/08/18 | 2,848 | 2,870 | 2,828 | 2,844 | 390,400 |
2020/08/17 | 2,829 | 2,873 | 2,811 | 2,855 | 409,800 |
2020/08/14 | 2,830 | 2,834 | 2,792 | 2,792 | 509,100 |
2020/08/13 | 2,860 | 2,875 | 2,825 | 2,845 | 393,400 |
2020/08/12 | 2,780 | 2,854 | 2,780 | 2,825 | 562,900 |
2020/08/11 | 2,810 | 2,835 | 2,749 | 2,789 | 714,400 |
2020/08/07 | 2,726 | 2,733 | 2,682 | 2,692 | 414,400 |
2020/08/06 | 2,711 | 2,718 | 2,672 | 2,696 | 443,300 |
2020/08/05 | 2,695 | 2,704 | 2,679 | 2,694 | 328,500 |
2020/08/04 | 2,707 | 2,750 | 2,691 | 2,720 | 383,400 |
2020/08/03 | 2,643 | 2,697 | 2,643 | 2,663 | 409,000 |
2020/07/31 | 2,679 | 2,699 | 2,637 | 2,637 | 832,200 |
2020/07/30 | 2,722 | 2,722 | 2,683 | 2,683 | 290,300 |
2020/07/29 | 2,720 | 2,727 | 2,701 | 2,701 | 370,300 |
2020/07/28 | 2,739 | 2,747 | 2,704 | 2,704 | 277,800 |
2020/07/27 | 2,682 | 2,738 | 2,671 | 2,738 | 409,300 |
2020/07/22 | 2,715 | 2,755 | 2,711 | 2,714 | 312,100 |
2020/07/21 | 2,740 | 2,756 | 2,707 | 2,725 | 345,300 |
2020/07/20 | 2,685 | 2,697 | 2,655 | 2,690 | 300,200 |
2020/07/17 | 2,720 | 2,739 | 2,703 | 2,710 | 319,200 |
2020/07/16 | 2,761 | 2,793 | 2,716 | 2,728 | 526,600 |
2020/07/15 | 2,665 | 2,725 | 2,650 | 2,709 | 563,400 |
2020/07/14 | 2,705 | 2,731 | 2,621 | 2,626 | 693,400 |
2020/07/13 | 2,684 | 2,767 | 2,680 | 2,755 | 872,000 |
2020/07/10 | 2,665 | 2,670 | 2,619 | 2,635 | 606,000 |
2020/07/09 | 2,611 | 2,641 | 2,593 | 2,625 | 541,600 |
2020/07/08 | 2,673 | 2,683 | 2,630 | 2,633 | 474,100 |
2020/07/07 | 2,678 | 2,687 | 2,639 | 2,685 | 364,000 |
2020/07/06 | 2,637 | 2,698 | 2,627 | 2,681 | 294,700 |
2020/07/03 | 2,636 | 2,664 | 2,602 | 2,637 | 349,700 |
2020/07/02 | 2,649 | 2,662 | 2,616 | 2,645 | 528,900 |
2020/07/01 | 2,679 | 2,704 | 2,625 | 2,640 | 694,700 |
2020/06/30 | 2,711 | 2,715 | 2,601 | 2,606 | 779,300 |
2020/06/29 | 2,686 | 2,696 | 2,656 | 2,663 | 482,800 |
2020/06/26 | 2,690 | 2,694 | 2,669 | 2,677 | 344,900 |
2020/06/25 | 2,702 | 2,720 | 2,673 | 2,676 | 444,400 |
2020/06/24 | 2,748 | 2,756 | 2,717 | 2,727 | 385,400 |
2020/06/23 | 2,731 | 2,777 | 2,715 | 2,755 | 458,100 |
2020/06/22 | 2,725 | 2,730 | 2,703 | 2,718 | 448,500 |
2020/06/19 | 2,741 | 2,753 | 2,714 | 2,714 | 529,500 |
2020/06/18 | 2,779 | 2,780 | 2,720 | 2,745 | 519,200 |
2020/06/17 | 2,805 | 2,875 | 2,787 | 2,792 | 727,800 |
2020/06/16 | 2,769 | 2,794 | 2,739 | 2,775 | 536,600 |
2020/06/15 | 2,817 | 2,826 | 2,719 | 2,719 | 451,800 |
2020/06/12 | 2,827 | 2,832 | 2,778 | 2,786 | 815,100 |
2020/06/11 | 2,857 | 2,890 | 2,818 | 2,856 | 546,000 |
2020/06/10 | 2,900 | 2,919 | 2,881 | 2,886 | 399,900 |
2020/06/09 | 2,945 | 2,949 | 2,904 | 2,926 | 435,400 |
2020/06/08 | 2,901 | 2,933 | 2,889 | 2,933 | 455,700 |
2020/06/05 | 2,869 | 2,902 | 2,857 | 2,880 | 842,400 |
2020/06/04 | 2,853 | 2,872 | 2,805 | 2,843 | 870,800 |
2020/06/03 | 2,929 | 2,931 | 2,844 | 2,861 | 657,700 |
2020/06/02 | 2,890 | 2,950 | 2,870 | 2,911 | 654,000 |
2020/06/01 | 2,825 | 2,911 | 2,804 | 2,890 | 1,311,900 |
2020/05/29 | 2,790 | 2,855 | 2,760 | 2,775 | 6,230,800 |
2020/05/28 | 2,880 | 2,918 | 2,808 | 2,831 | 1,020,200 |
2020/05/27 | 2,861 | 2,928 | 2,830 | 2,862 | 1,164,800 |
2020/05/26 | 2,833 | 2,863 | 2,812 | 2,835 | 711,400 |
2020/05/25 | 2,867 | 2,885 | 2,807 | 2,837 | 588,300 |
2020/05/22 | 2,885 | 2,895 | 2,850 | 2,894 | 709,600 |
2020/05/21 | 2,777 | 2,887 | 2,767 | 2,875 | 780,800 |
2020/05/20 | 2,750 | 2,810 | 2,747 | 2,780 | 756,500 |
2020/05/19 | 2,854 | 2,857 | 2,751 | 2,754 | 485,300 |
2020/05/18 | 2,765 | 2,802 | 2,755 | 2,780 | 398,300 |
2020/05/15 | 2,867 | 2,867 | 2,737 | 2,740 | 606,600 |
2020/05/14 | 2,865 | 2,903 | 2,822 | 2,830 | 663,400 |
2020/05/13 | 2,885 | 2,958 | 2,825 | 2,905 | 897,800 |
2020/05/12 | 3,040 | 3,075 | 2,960 | 3,070 | 555,600 |
2020/05/11 | 2,960 | 3,060 | 2,953 | 3,030 | 281,400 |
2020/05/08 | 2,913 | 2,939 | 2,890 | 2,909 | 474,100 |
2020/05/07 | 2,920 | 2,940 | 2,844 | 2,878 | 508,200 |
2020/05/01 | 2,949 | 3,000 | 2,930 | 2,980 | 264,400 |
2020/04/30 | 3,000 | 3,020 | 2,966 | 2,970 | 349,400 |
2020/04/28 | 2,955 | 2,962 | 2,898 | 2,921 | 286,900 |
2020/04/27 | 2,943 | 2,971 | 2,909 | 2,961 | 255,100 |
2020/04/24 | 2,962 | 3,000 | 2,895 | 2,907 | 653,700 |
2020/04/23 | 2,915 | 2,977 | 2,914 | 2,970 | 237,900 |
2020/04/22 | 2,976 | 3,000 | 2,924 | 2,940 | 341,800 |
2020/04/21 | 3,000 | 3,055 | 2,962 | 3,025 | 301,500 |
2020/04/20 | 2,997 | 3,050 | 2,993 | 3,030 | 246,800 |
2020/04/17 | 3,020 | 3,045 | 2,965 | 3,005 | 369,600 |
2020/04/16 | 3,005 | 3,035 | 2,973 | 3,025 | 349,800 |
2020/04/15 | 3,075 | 3,080 | 3,015 | 3,050 | 282,700 |
2020/04/14 | 3,085 | 3,115 | 3,035 | 3,105 | 284,800 |
2020/04/13 | 3,020 | 3,080 | 2,998 | 3,025 | 154,300 |
2020/04/10 | 3,005 | 3,040 | 2,945 | 3,020 | 202,900 |
2020/04/09 | 3,020 | 3,045 | 2,944 | 2,996 | 354,900 |
2020/04/08 | 2,991 | 3,080 | 2,930 | 3,055 | 319,700 |
2020/04/07 | 2,909 | 3,045 | 2,883 | 3,005 | 708,800 |
2020/04/06 | 2,779 | 2,863 | 2,739 | 2,825 | 383,700 |
2020/04/03 | 2,970 | 3,070 | 2,771 | 2,787 | 792,700 |
2020/04/02 | 3,050 | 3,135 | 3,030 | 3,055 | 332,700 |
2020/04/01 | 3,110 | 3,175 | 3,055 | 3,075 | 290,800 |
2020/03/31 | 3,215 | 3,300 | 3,135 | 3,145 | 426,200 |
2020/03/30 | 3,055 | 3,185 | 2,990 | 3,170 | 429,500 |
2020/03/27 | 3,295 | 3,335 | 3,060 | 3,200 | 683,000 |
2020/03/26 | 3,200 | 3,245 | 3,100 | 3,180 | 321,200 |
2020/03/25 | 3,235 | 3,360 | 3,140 | 3,175 | 416,700 |
2020/03/24 | 3,090 | 3,210 | 3,030 | 3,095 | 408,200 |
2020/03/23 | 3,015 | 3,080 | 2,901 | 3,005 | 570,300 |
2020/03/19 | 2,926 | 3,040 | 2,904 | 2,961 | 599,100 |
2020/03/18 | 2,994 | 3,070 | 2,844 | 2,853 | 482,300 |
2020/03/17 | 2,885 | 3,010 | 2,824 | 2,984 | 526,000 |
2020/03/16 | 3,000 | 3,050 | 2,880 | 2,886 | 353,500 |
2020/03/13 | 3,000 | 3,080 | 2,875 | 3,005 | 479,200 |
2020/03/12 | 3,235 | 3,240 | 3,105 | 3,155 | 457,500 |
2020/03/11 | 3,300 | 3,375 | 3,280 | 3,290 | 421,000 |
2020/03/10 | 3,220 | 3,360 | 3,165 | 3,340 | 570,100 |
2020/03/09 | 3,375 | 3,380 | 3,265 | 3,280 | 282,900 |
2020/03/06 | 3,475 | 3,480 | 3,420 | 3,460 | 278,500 |
2020/03/05 | 3,580 | 3,600 | 3,505 | 3,535 | 222,300 |
2020/03/04 | 3,500 | 3,560 | 3,485 | 3,540 | 253,100 |
2020/03/03 | 3,645 | 3,645 | 3,555 | 3,560 | 394,300 |
2020/03/02 | 3,475 | 3,650 | 3,475 | 3,640 | 439,200 |
2020/02/28 | 3,660 | 3,670 | 3,500 | 3,545 | 600,900 |
2020/02/27 | 3,780 | 3,790 | 3,690 | 3,730 | 347,300 |
2020/02/26 | 3,820 | 3,850 | 3,780 | 3,840 | 271,300 |
2020/02/25 | 3,850 | 3,895 | 3,850 | 3,860 | 287,400 |
2020/02/21 | 3,905 | 3,970 | 3,900 | 3,940 | 252,100 |
2020/02/20 | 3,845 | 3,895 | 3,835 | 3,895 | 301,500 |
2020/02/19 | 3,765 | 3,820 | 3,760 | 3,800 | 220,300 |
2020/02/18 | 3,820 | 3,820 | 3,795 | 3,815 | 129,100 |
2020/02/17 | 3,900 | 3,900 | 3,820 | 3,835 | 169,800 |
2020/02/14 | 3,875 | 3,930 | 3,875 | 3,905 | 211,200 |
2020/02/13 | 3,815 | 3,910 | 3,815 | 3,900 | 241,700 |
2020/02/12 | 3,875 | 3,900 | 3,785 | 3,800 | 506,100 |
2020/02/10 | 3,775 | 3,950 | 3,755 | 3,930 | 351,200 |
2020/02/07 | 3,800 | 3,885 | 3,800 | 3,835 | 340,700 |
2020/02/06 | 3,785 | 3,825 | 3,770 | 3,805 | 251,600 |
2020/02/05 | 3,715 | 3,755 | 3,705 | 3,735 | 244,300 |
2020/02/04 | 3,685 | 3,715 | 3,685 | 3,715 | 154,300 |
2020/02/03 | 3,630 | 3,735 | 3,630 | 3,715 | 237,100 |
2020/01/31 | 3,745 | 3,755 | 3,675 | 3,690 | 357,100 |
2020/01/30 | 3,760 | 3,765 | 3,715 | 3,735 | 203,900 |
2020/01/29 | 3,740 | 3,770 | 3,710 | 3,765 | 206,600 |
2020/01/28 | 3,690 | 3,735 | 3,665 | 3,720 | 237,700 |
2020/01/27 | 3,690 | 3,720 | 3,655 | 3,690 | 168,600 |
2020/01/24 | 3,790 | 3,790 | 3,720 | 3,730 | 207,900 |
2020/01/23 | 3,810 | 3,815 | 3,770 | 3,780 | 206,800 |
2020/01/22 | 3,795 | 3,840 | 3,785 | 3,830 | 203,800 |
2020/01/21 | 3,800 | 3,855 | 3,780 | 3,820 | 304,400 |
2020/01/20 | 3,815 | 3,820 | 3,780 | 3,780 | 120,300 |
2020/01/17 | 3,830 | 3,835 | 3,790 | 3,800 | 199,700 |
2020/01/16 | 3,795 | 3,840 | 3,785 | 3,835 | 258,500 |
2020/01/15 | 3,780 | 3,785 | 3,760 | 3,785 | 243,200 |
2020/01/14 | 3,740 | 3,775 | 3,730 | 3,770 | 298,900 |
2020/01/10 | 3,685 | 3,715 | 3,680 | 3,685 | 165,700 |
2020/01/09 | 3,715 | 3,720 | 3,670 | 3,700 | 265,000 |
2020/01/08 | 3,695 | 3,715 | 3,660 | 3,680 | 217,100 |
2020/01/07 | 3,730 | 3,770 | 3,715 | 3,740 | 268,600 |
2020/01/06 | 3,620 | 3,705 | 3,615 | 3,685 | 330,800 |