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

サンデン(6444)の株価時系列情報

サンデン(6444)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
2007/12/28 586 588 575 576 215,000
2007/12/27 591 594 587 594 299,000
2007/12/26 584 597 584 597 315,000
2007/12/25 601 601 582 587 772,000
2007/12/21 564 571 560 571 345,000
2007/12/20 577 577 562 564 275,000
2007/12/19 573 577 570 572 473,000
2007/12/18 567 583 567 578 451,000
2007/12/17 584 587 576 577 465,000
2007/12/14 588 599 585 589 546,000
2007/12/13 599 599 591 591 436,000
2007/12/12 595 608 592 608 443,000
2007/12/11 600 610 600 605 457,000
2007/12/10 604 606 594 604 416,000
2007/12/07 614 616 605 609 633,000
2007/12/06 620 620 602 609 676,000
2007/12/05 613 613 600 612 703,000
2007/12/04 620 621 608 611 897,000
2007/12/03 615 618 601 606 932,000
2007/11/30 603 616 596 601 818,000
2007/11/29 610 620 607 612 1,022,000
2007/11/28 579 617 577 609 2,029,000
2007/11/27 565 577 554 574 941,000
2007/11/26 592 592 571 579 853,000
2007/11/22 564 575 554 567 988,000
2007/11/21 575 577 553 554 621,000
2007/11/20 559 574 545 573 921,000
2007/11/19 575 578 561 564 816,000
2007/11/16 569 571 560 563 491,000
2007/11/15 569 578 566 568 607,000
2007/11/14 559 564 552 560 1,212,000
2007/11/13 552 561 537 543 2,169,000
2007/11/12 599 600 579 580 1,323,000
2007/11/09 621 623 605 612 1,490,000
2007/11/08 600 601 586 591 932,000
2007/11/07 627 630 605 606 1,047,000
2007/11/06 609 631 607 622 1,102,000
2007/11/05 623 626 600 608 1,055,000
2007/11/02 610 632 603 624 1,566,000
2007/11/01 679 679 623 625 3,367,000
2007/10/31 680 687 672 687 566,000
2007/10/30 680 685 672 680 684,000
2007/10/29 664 675 662 675 709,000
2007/10/26 667 667 654 659 807,000
2007/10/25 658 667 658 666 1,115,000
2007/10/24 655 665 653 656 793,000
2007/10/23 632 652 627 652 1,033,000
2007/10/22 620 634 617 632 638,000
2007/10/19 654 655 641 641 699,000
2007/10/18 631 663 630 655 1,364,000
2007/10/17 633 639 626 631 720,000
2007/10/16 644 647 640 640 387,000
2007/10/15 654 657 643 648 471,000
2007/10/12 659 659 648 653 721,000
2007/10/11 655 659 650 659 732,000
2007/10/10 658 659 644 649 479,000
2007/10/09 651 659 651 657 375,000
2007/10/05 646 658 646 651 411,000
2007/10/04 659 672 648 652 1,064,000
2007/10/03 660 662 655 662 784,000
2007/10/02 661 663 654 656 584,000
2007/10/01 644 665 640 659 1,176,000
2007/09/28 643 647 639 641 556,000
2007/09/27 645 647 639 640 691,000
2007/09/26 639 641 630 640 409,000
2007/09/25 617 639 617 636 824,000
2007/09/21 616 616 607 616 564,000
2007/09/20 614 622 609 618 865,000
2007/09/19 599 615 598 612 1,239,000
2007/09/18 592 605 586 589 556,000
2007/09/14 591 601 589 593 879,000
2007/09/13 590 599 586 593 1,034,000
2007/09/12 590 603 585 589 617,000
2007/09/11 593 594 583 589 697,000
2007/09/10 590 604 590 601 537,000
2007/09/07 610 617 601 609 1,018,000
2007/09/06 591 614 582 614 1,398,000
2007/09/05 610 610 593 597 659,000
2007/09/04 607 614 598 608 935,000
2007/09/03 604 610 595 610 731,000
2007/08/31 587 597 577 594 827,000
2007/08/30 570 586 566 586 1,073,000
2007/08/29 560 569 554 563 822,000
2007/08/28 566 576 555 573 1,827,000
2007/08/27 575 575 562 564 499,000
2007/08/24 579 580 560 565 424,000
2007/08/23 567 575 567 574 901,000
2007/08/22 550 567 550 560 1,022,000
2007/08/21 540 557 540 548 1,450,000
2007/08/20 510 556 493 530 2,834,000
2007/08/17 561 564 530 530 673,000
2007/08/16 571 574 553 569 807,000
2007/08/15 579 592 579 585 619,000
2007/08/14 579 601 570 593 986,000
2007/08/13 607 618 568 569 1,797,000
2007/08/10 629 641 605 606 1,469,000
2007/08/09 627 671 610 666 3,543,000
2007/08/08 577 624 577 620 3,269,000
2007/08/07 579 585 572 578 1,215,000
2007/08/06 540 583 540 578 1,472,000
2007/08/03 546 561 546 558 766,000
2007/08/02 555 555 535 545 773,000
2007/08/01 554 558 549 554 836,000
2007/07/31 580 595 553 559 2,512,000
2007/07/30 505 518 500 518 378,000
2007/07/27 504 505 497 505 298,000
2007/07/26 516 517 511 511 204,000
2007/07/25 524 525 514 520 303,000
2007/07/24 524 526 518 526 286,000
2007/07/23 518 523 517 522 324,000
2007/07/20 529 529 525 528 195,000
2007/07/19 522 527 519 526 331,000
2007/07/18 524 525 522 522 299,000
2007/07/17 533 535 522 525 506,000
2007/07/13 533 536 524 531 217,000
2007/07/12 537 537 527 530 327,000
2007/07/11 535 537 530 536 258,000
2007/07/10 536 543 532 541 614,000
2007/07/09 535 538 531 535 241,000
2007/07/06 533 533 526 530 246,000
2007/07/05 535 535 520 534 328,000
2007/07/04 528 533 520 533 427,000
2007/07/03 537 537 526 531 406,000
2007/07/02 531 538 531 537 347,000
2007/06/29 529 541 519 539 509,000
2007/06/28 524 528 517 528 537,000
2007/06/27 532 532 521 524 448,000
2007/06/26 535 536 526 533 499,000
2007/06/25 533 542 531 534 728,000
2007/06/22 528 532 523 532 501,000
2007/06/21 522 527 522 526 577,000
2007/06/20 520 525 517 522 505,000
2007/06/19 521 521 515 515 248,000
2007/06/18 517 522 517 520 270,000
2007/06/15 510 512 507 512 209,000
2007/06/14 505 514 504 513 410,000
2007/06/13 507 507 500 502 588,000
2007/06/12 514 514 509 510 363,000
2007/06/11 514 519 512 513 234,000
2007/06/08 516 517 511 512 479,000
2007/06/07 518 519 516 518 326,000
2007/06/06 524 524 521 522 375,000
2007/06/05 523 529 517 523 676,000
2007/06/04 535 536 530 531 293,000
2007/06/01 538 538 532 535 322,000
2007/05/31 540 547 535 538 575,000
2007/05/30 526 526 518 524 377,000
2007/05/29 527 527 522 526 187,000
2007/05/28 525 529 520 524 232,000
2007/05/25 522 524 514 515 365,000
2007/05/24 510 513 508 512 269,000
2007/05/23 509 511 507 508 468,000
2007/05/22 510 519 506 517 391,000
2007/05/21 516 516 505 509 204,000
2007/05/18 515 519 506 516 444,000
2007/05/17 521 521 513 514 271,000
2007/05/16 532 534 516 520 264,000
2007/05/15 532 532 515 522 288,000
2007/05/14 546 546 533 538 526,000
2007/05/11 544 547 533 537 468,000
2007/05/10 538 551 535 550 417,000
2007/05/09 527 539 527 537 318,000
2007/05/08 530 532 525 526 233,000
2007/05/07 520 529 520 527 258,000
2007/05/02 511 519 511 517 175,000
2007/05/01 521 523 517 519 202,000
2007/04/27 520 535 519 523 575,000
2007/04/26 516 519 512 519 204,000
2007/04/25 521 521 512 514 209,000
2007/04/24 514 520 512 520 311,000
2007/04/23 515 517 512 514 320,000
2007/04/20 519 519 512 514 127,000
2007/04/19 522 522 510 514 218,000
2007/04/18 510 521 510 521 324,000
2007/04/17 518 518 509 509 185,000
2007/04/16 517 524 517 518 199,000
2007/04/13 523 526 513 513 245,000
2007/04/12 529 531 522 522 264,000
2007/04/11 526 527 521 521 194,000
2007/04/10 520 524 517 520 170,000
2007/04/09 520 528 520 527 196,000
2007/04/06 522 524 518 519 143,000
2007/04/05 513 524 510 521 230,000
2007/04/04 507 519 507 518 227,000
2007/04/03 498 509 498 505 364,000
2007/04/02 502 505 493 497 839,000
2007/03/30 518 520 512 516 292,000
2007/03/29 507 519 507 517 500,000
2007/03/28 511 514 506 506 313,000
2007/03/27 520 521 510 511 243,000
2007/03/26 530 530 522 526 210,000
2007/03/23 527 528 522 525 334,000
2007/03/22 523 531 523 529 197,000
2007/03/20 530 530 521 522 151,000
2007/03/19 519 522 519 521 74,000
2007/03/16 522 527 515 519 264,000
2007/03/15 524 531 521 526 263,000
2007/03/14 525 528 521 523 356,000
2007/03/13 534 534 528 531 251,000
2007/03/12 531 538 530 534 219,000
2007/03/09 528 532 524 530 286,000
2007/03/08 532 532 524 532 170,000
2007/03/07 532 532 523 524 222,000
2007/03/06 511 526 510 526 263,000
2007/03/05 531 531 516 517 219,000
2007/03/02 537 537 530 533 297,000
2007/03/01 545 545 535 539 221,000
2007/02/28 515 543 505 541 571,000
2007/02/27 559 571 558 568 800,000
2007/02/26 559 565 557 562 328,000
2007/02/23 558 560 554 556 389,000
2007/02/22 554 558 554 556 277,000
2007/02/21 555 561 555 560 234,000
2007/02/20 558 558 554 554 122,000
2007/02/19 560 560 553 557 156,000
2007/02/16 555 559 553 559 166,000
2007/02/15 559 560 556 559 133,000
2007/02/14 568 568 557 557 538,000
2007/02/13 553 561 549 558 609,000
2007/02/09 550 554 547 554 349,000
2007/02/08 545 552 545 550 335,000
2007/02/07 544 553 541 547 660,000
2007/02/06 541 545 538 543 267,000
2007/02/05 554 554 541 543 382,000
2007/02/02 549 555 542 552 460,000
2007/02/01 543 550 543 550 196,000
2007/01/31 546 549 541 547 373,000
2007/01/30 547 555 546 552 384,000
2007/01/29 542 547 541 545 513,000
2007/01/26 538 548 538 547 239,000
2007/01/25 550 550 540 542 331,000
2007/01/24 552 552 547 550 269,000
2007/01/23 546 553 545 548 276,000
2007/01/22 544 548 543 546 312,000
2007/01/19 545 554 538 538 709,000
2007/01/18 540 548 540 545 341,000
2007/01/17 536 549 532 542 717,000
2007/01/16 541 543 538 540 288,000
2007/01/15 539 544 535 543 480,000
2007/01/12 543 547 537 542 556,000
2007/01/11 539 548 537 544 326,000
2007/01/10 541 545 537 541 407,000
2007/01/09 528 546 528 541 381,000
2007/01/05 543 549 532 532 509,000
2007/01/04 536 545 532 542 184,000

このページの先頭へ