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
2020/12/30 348 351 343 349 112,700
2020/12/29 348 357 346 352 115,300
2020/12/28 354 354 342 351 231,900
2020/12/25 357 357 349 354 145,500
2020/12/24 341 357 341 349 228,000
2020/12/23 350 351 335 339 301,600
2020/12/22 360 362 347 348 263,600
2020/12/21 372 376 361 364 142,600
2020/12/18 370 374 366 372 155,500
2020/12/17 382 386 366 370 257,000
2020/12/16 375 387 364 382 178,700
2020/12/15 373 373 364 371 244,500
2020/12/14 359 377 352 372 441,900
2020/12/11 379 380 366 369 233,100
2020/12/10 390 390 377 380 255,900
2020/12/09 389 396 389 394 105,100
2020/12/08 390 392 378 389 206,800
2020/12/07 401 410 388 390 274,800
2020/12/04 405 405 396 401 194,800
2020/12/03 393 420 384 405 610,000
2020/12/02 380 392 379 386 223,700
2020/12/01 385 385 373 377 163,000
2020/11/30 386 393 365 372 316,900
2020/11/27 375 388 375 385 169,900
2020/11/26 375 382 371 378 163,700
2020/11/25 377 400 375 376 427,700
2020/11/24 362 375 360 369 277,500
2020/11/20 345 355 334 352 238,200
2020/11/19 358 359 344 348 306,600
2020/11/18 368 371 360 362 178,800
2020/11/17 384 384 369 369 283,400
2020/11/16 367 382 363 379 382,100
2020/11/13 365 368 357 360 280,000
2020/11/12 378 379 363 372 287,600
2020/11/11 370 382 369 377 418,800
2020/11/10 351 369 350 363 528,400
2020/11/09 358 364 344 350 251,800
2020/11/06 358 365 345 352 294,700
2020/11/05 355 358 340 351 351,700
2020/11/04 360 361 348 355 227,700
2020/11/02 345 358 343 345 212,900
2020/10/30 359 371 342 345 361,200
2020/10/29 356 363 338 359 377,500
2020/10/28 380 380 363 366 267,100
2020/10/27 379 388 364 382 512,400
2020/10/26 353 406 347 389 1,491,500
2020/10/23 345 376 343 352 577,900
2020/10/22 363 368 340 341 368,100
2020/10/21 325 398 325 360 1,764,900
2020/10/20 312 326 311 326 304,300
2020/10/19 306 318 306 316 190,500
2020/10/16 309 310 302 307 244,400
2020/10/15 311 314 307 309 143,900
2020/10/14 315 318 306 316 296,900
2020/10/13 318 321 311 320 163,300
2020/10/12 316 316 311 316 87,700
2020/10/09 318 319 309 316 128,600
2020/10/08 323 323 315 318 221,800
2020/10/07 316 323 310 323 198,800
2020/10/06 317 324 315 320 195,400
2020/10/05 302 320 302 317 410,700
2020/10/02 308 313 300 303 354,400
2020/09/30 310 312 302 302 243,300
2020/09/29 308 321 306 314 285,700
2020/09/28 306 310 298 310 205,500
2020/09/25 306 314 303 305 303,700
2020/09/24 323 323 305 305 505,900
2020/09/23 330 332 322 326 430,200
2020/09/18 321 335 315 335 693,200
2020/09/17 328 329 315 319 338,800
2020/09/16 323 330 321 326 304,000
2020/09/15 315 325 310 325 275,100
2020/09/14 313 322 309 316 214,000
2020/09/11 309 317 301 313 285,000
2020/09/10 311 314 306 309 166,100
2020/09/09 307 310 302 307 228,700
2020/09/08 314 317 305 315 222,000
2020/09/07 302 317 302 312 324,200
2020/09/04 297 303 289 302 276,600
2020/09/03 310 311 301 304 192,500
2020/09/02 314 318 298 303 304,400
2020/09/01 308 312 296 312 221,500
2020/08/31 312 318 306 307 342,100
2020/08/28 303 325 299 304 944,000
2020/08/27 305 326 295 297 615,500
2020/08/26 284 311 276 301 766,900
2020/08/25 276 292 265 288 563,100
2020/08/24 277 278 265 268 208,500
2020/08/21 274 280 269 271 211,000
2020/08/20 280 283 273 274 215,900
2020/08/19 284 286 278 284 317,700
2020/08/18 283 285 276 280 227,100
2020/08/17 286 288 280 283 246,900
2020/08/14 290 293 287 288 165,300
2020/08/13 297 301 289 291 262,000
2020/08/12 293 297 286 293 323,900
2020/08/11 292 300 288 293 411,100
2020/08/07 276 290 269 287 477,800
2020/08/06 279 283 277 281 149,000
2020/08/05 279 284 270 280 355,400
2020/08/04 279 288 273 280 319,700
2020/08/03 257 275 257 272 379,000
2020/07/31 281 281 257 257 594,400
2020/07/30 281 283 279 280 395,500
2020/07/29 276 283 275 280 297,500
2020/07/28 291 291 278 280 238,700
2020/07/27 286 291 271 289 442,300
2020/07/22 282 293 278 284 476,600
2020/07/21 280 280 273 278 269,100
2020/07/20 289 289 277 279 431,300
2020/07/17 299 305 283 292 676,400
2020/07/16 284 308 284 302 941,600
2020/07/15 293 299 284 287 820,700
2020/07/14 274 284 262 282 770,900
2020/07/13 285 291 259 266 1,272,900
2020/07/10 296 297 280 280 935,700
2020/07/09 299 311 287 292 1,460,900
2020/07/08 288 309 271 302 2,737,200
2020/07/07 280 344 280 289 10,561,400
2020/07/06 224 278 224 264 3,027,200
2020/07/03 234 242 216 222 1,427,800
2020/07/02 252 255 230 234 2,451,900
2020/07/01 271 280 263 263 3,564,600
2020/06/30 342 362 340 343 437,400
2020/06/29 351 351 336 341 481,900
2020/06/26 362 364 354 361 280,700
2020/06/25 373 373 361 361 383,100
2020/06/24 385 387 376 378 250,000
2020/06/23 380 392 377 385 335,200
2020/06/22 370 378 361 374 407,000
2020/06/19 384 386 370 370 421,100
2020/06/18 383 387 375 380 292,100
2020/06/17 397 403 383 389 315,900
2020/06/16 379 400 370 399 408,400
2020/06/15 389 392 363 363 379,700
2020/06/12 385 389 368 386 524,000
2020/06/11 425 425 396 401 475,400
2020/06/10 440 446 430 435 215,600
2020/06/09 455 455 431 443 344,900
2020/06/08 453 457 443 453 447,500
2020/06/05 425 437 413 437 314,500
2020/06/04 413 430 409 425 399,800
2020/06/03 402 431 402 409 563,100
2020/06/02 380 398 375 394 270,900
2020/06/01 377 387 372 374 232,000
2020/05/29 385 395 375 375 355,200
2020/05/28 386 407 386 392 525,800
2020/05/27 372 382 363 381 284,300
2020/05/26 368 378 367 372 258,600
2020/05/25 362 374 358 360 213,800
2020/05/22 361 363 345 351 183,400
2020/05/21 362 366 352 357 211,000
2020/05/20 353 359 351 356 181,800
2020/05/19 356 367 355 357 226,500
2020/05/18 349 349 340 348 187,400
2020/05/15 350 350 336 349 237,200
2020/05/14 356 357 338 338 269,700
2020/05/13 370 371 356 359 346,000
2020/05/12 370 391 364 380 702,800
2020/05/11 340 369 340 368 420,500
2020/05/08 325 336 320 332 299,600
2020/05/07 323 330 318 320 299,900
2020/05/01 343 343 327 331 250,700
2020/04/30 349 353 346 347 267,100
2020/04/28 335 337 329 335 188,300
2020/04/27 327 335 323 333 292,200
2020/04/24 316 320 310 318 165,300
2020/04/23 308 320 308 318 265,700
2020/04/22 313 316 304 305 328,400
2020/04/21 341 343 319 321 332,300
2020/04/20 338 347 338 340 123,600
2020/04/17 322 339 319 339 286,800
2020/04/16 321 325 317 320 149,400
2020/04/15 337 338 324 329 160,700
2020/04/14 334 348 327 344 193,700
2020/04/13 341 349 330 332 129,100
2020/04/10 336 348 324 347 180,000
2020/04/09 322 341 320 338 219,400
2020/04/08 322 330 308 322 266,500
2020/04/07 328 335 308 322 264,100
2020/04/06 305 330 293 320 322,500
2020/04/03 318 323 300 305 314,100
2020/04/02 329 332 315 319 250,300
2020/04/01 355 362 335 337 251,400
2020/03/31 378 386 360 362 216,600
2020/03/30 364 381 358 381 171,800
2020/03/27 382 388 360 388 277,400
2020/03/26 378 382 360 369 208,500
2020/03/25 373 394 354 394 383,500
2020/03/24 331 340 320 340 356,800
2020/03/23 310 323 297 315 435,200
2020/03/19 340 344 310 311 366,300
2020/03/18 342 350 326 327 324,700
2020/03/17 320 348 312 344 417,000
2020/03/16 357 359 334 335 265,300
2020/03/13 339 352 327 344 298,200
2020/03/12 387 397 364 368 420,000
2020/03/11 411 425 396 397 285,900
2020/03/10 412 426 381 419 360,200
2020/03/09 432 440 404 409 324,300
2020/03/06 486 488 462 463 263,000
2020/03/05 521 524 501 501 196,200
2020/03/04 504 519 500 511 180,600
2020/03/03 554 554 517 517 208,500
2020/03/02 505 553 501 535 360,700
2020/02/28 531 539 510 514 336,900
2020/02/27 593 593 558 565 202,000
2020/02/26 575 598 573 595 250,100
2020/02/25 610 610 588 590 302,900
2020/02/21 625 648 623 640 233,400
2020/02/20 635 635 624 624 114,500
2020/02/19 630 636 624 629 97,600
2020/02/18 636 641 622 624 95,500
2020/02/17 620 638 615 633 147,400
2020/02/14 638 642 622 633 215,100
2020/02/13 650 656 642 647 122,000
2020/02/12 643 659 640 650 201,100
2020/02/10 654 654 640 648 207,800
2020/02/07 650 671 642 660 388,300
2020/02/06 694 704 691 695 239,700
2020/02/05 674 680 668 676 112,700
2020/02/04 656 670 645 666 139,000
2020/02/03 640 657 638 651 147,000
2020/01/31 669 669 650 666 183,400
2020/01/30 688 688 651 664 140,900
2020/01/29 690 695 669 685 99,500
2020/01/28 678 688 669 685 149,600
2020/01/27 697 704 686 688 177,000
2020/01/24 732 732 719 723 144,200
2020/01/23 745 746 729 735 168,600
2020/01/22 740 756 726 754 165,000
2020/01/21 751 753 738 739 85,900
2020/01/20 750 757 743 749 119,800
2020/01/17 752 753 737 748 137,700
2020/01/16 761 764 738 746 231,800
2020/01/15 769 770 754 756 227,400
2020/01/14 773 784 765 774 217,400
2020/01/10 795 796 767 774 226,700
2020/01/09 805 807 784 790 279,300
2020/01/08 810 810 776 791 282,400
2020/01/07 833 841 816 825 263,800
2020/01/06 828 828 803 821 342,500

このページの先頭へ