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 |
---|---|---|---|---|---|
2023/12/29 | 157 | 204 | 156 | 199 | 4,036,600 |
2023/12/28 | 149 | 156 | 149 | 154 | 137,900 |
2023/12/27 | 148 | 149 | 146 | 149 | 212,900 |
2023/12/26 | 146 | 150 | 146 | 148 | 178,000 |
2023/12/25 | 155 | 155 | 145 | 147 | 273,500 |
2023/12/22 | 153 | 154 | 150 | 150 | 185,800 |
2023/12/21 | 155 | 156 | 152 | 153 | 294,100 |
2023/12/20 | 156 | 159 | 155 | 157 | 105,800 |
2023/12/19 | 157 | 158 | 156 | 158 | 69,700 |
2023/12/18 | 155 | 158 | 154 | 158 | 130,100 |
2023/12/15 | 151 | 159 | 151 | 157 | 171,200 |
2023/12/14 | 160 | 160 | 153 | 153 | 290,300 |
2023/12/13 | 157 | 162 | 157 | 159 | 101,600 |
2023/12/12 | 161 | 162 | 156 | 156 | 151,200 |
2023/12/11 | 162 | 163 | 160 | 160 | 193,800 |
2023/12/08 | 167 | 167 | 163 | 163 | 221,400 |
2023/12/07 | 170 | 170 | 167 | 167 | 110,800 |
2023/12/06 | 167 | 170 | 167 | 170 | 105,400 |
2023/12/05 | 169 | 170 | 167 | 167 | 151,700 |
2023/12/04 | 169 | 170 | 167 | 168 | 182,300 |
2023/12/01 | 170 | 170 | 168 | 170 | 159,400 |
2023/11/30 | 169 | 171 | 168 | 168 | 266,100 |
2023/11/29 | 172 | 173 | 170 | 170 | 105,400 |
2023/11/28 | 173 | 173 | 170 | 173 | 107,200 |
2023/11/27 | 174 | 174 | 169 | 172 | 173,300 |
2023/11/24 | 172 | 173 | 170 | 173 | 139,800 |
2023/11/22 | 171 | 173 | 170 | 172 | 97,400 |
2023/11/21 | 171 | 171 | 169 | 171 | 101,500 |
2023/11/20 | 169 | 175 | 169 | 171 | 159,800 |
2023/11/17 | 170 | 171 | 168 | 171 | 86,000 |
2023/11/16 | 168 | 172 | 168 | 169 | 162,000 |
2023/11/15 | 170 | 172 | 169 | 169 | 185,000 |
2023/11/14 | 172 | 175 | 169 | 171 | 232,500 |
2023/11/13 | 175 | 176 | 171 | 171 | 170,500 |
2023/11/10 | 175 | 177 | 174 | 176 | 146,800 |
2023/11/09 | 178 | 178 | 175 | 177 | 156,300 |
2023/11/08 | 177 | 181 | 175 | 177 | 198,800 |
2023/11/07 | 175 | 178 | 174 | 177 | 205,500 |
2023/11/06 | 173 | 176 | 173 | 173 | 210,300 |
2023/11/02 | 172 | 174 | 170 | 172 | 186,000 |
2023/11/01 | 173 | 174 | 171 | 172 | 147,400 |
2023/10/31 | 176 | 177 | 171 | 172 | 299,700 |
2023/10/30 | 183 | 183 | 175 | 175 | 546,300 |
2023/10/27 | 179 | 183 | 179 | 183 | 102,200 |
2023/10/26 | 178 | 179 | 177 | 178 | 164,800 |
2023/10/25 | 180 | 182 | 180 | 180 | 135,500 |
2023/10/24 | 181 | 182 | 176 | 181 | 340,000 |
2023/10/23 | 183 | 184 | 182 | 182 | 88,700 |
2023/10/20 | 184 | 186 | 183 | 186 | 76,300 |
2023/10/19 | 185 | 188 | 184 | 185 | 104,100 |
2023/10/18 | 182 | 186 | 181 | 185 | 181,000 |
2023/10/17 | 183 | 184 | 180 | 181 | 127,800 |
2023/10/16 | 182 | 184 | 180 | 181 | 154,800 |
2023/10/13 | 184 | 185 | 182 | 184 | 113,600 |
2023/10/12 | 181 | 185 | 181 | 184 | 128,900 |
2023/10/11 | 182 | 184 | 181 | 181 | 122,800 |
2023/10/10 | 181 | 183 | 179 | 180 | 299,700 |
2023/10/06 | 184 | 185 | 182 | 183 | 147,400 |
2023/10/05 | 183 | 186 | 183 | 184 | 125,700 |
2023/10/04 | 185 | 187 | 181 | 181 | 374,800 |
2023/10/03 | 193 | 193 | 187 | 187 | 180,800 |
2023/10/02 | 201 | 203 | 193 | 193 | 233,200 |
2023/09/29 | 202 | 203 | 200 | 201 | 110,900 |
2023/09/28 | 203 | 204 | 200 | 202 | 177,100 |
2023/09/27 | 200 | 203 | 199 | 203 | 231,900 |
2023/09/26 | 202 | 204 | 200 | 204 | 143,800 |
2023/09/25 | 198 | 205 | 196 | 200 | 317,100 |
2023/09/22 | 191 | 197 | 191 | 196 | 138,900 |
2023/09/21 | 193 | 195 | 191 | 193 | 56,900 |
2023/09/20 | 196 | 197 | 193 | 193 | 128,200 |
2023/09/19 | 195 | 195 | 193 | 195 | 98,900 |
2023/09/15 | 195 | 195 | 192 | 194 | 89,300 |
2023/09/14 | 192 | 194 | 191 | 194 | 49,500 |
2023/09/13 | 194 | 196 | 192 | 192 | 110,200 |
2023/09/12 | 191 | 194 | 190 | 193 | 82,900 |
2023/09/11 | 191 | 192 | 190 | 191 | 78,300 |
2023/09/08 | 192 | 193 | 189 | 190 | 111,200 |
2023/09/07 | 194 | 195 | 193 | 193 | 83,900 |
2023/09/06 | 194 | 196 | 194 | 195 | 96,700 |
2023/09/05 | 195 | 195 | 193 | 195 | 118,000 |
2023/09/04 | 194 | 195 | 193 | 195 | 83,500 |
2023/09/01 | 191 | 194 | 191 | 194 | 75,000 |
2023/08/31 | 193 | 193 | 192 | 192 | 38,300 |
2023/08/30 | 193 | 193 | 190 | 192 | 59,600 |
2023/08/29 | 190 | 194 | 188 | 193 | 163,000 |
2023/08/28 | 188 | 190 | 188 | 189 | 44,900 |
2023/08/25 | 190 | 190 | 184 | 186 | 251,500 |
2023/08/24 | 188 | 189 | 187 | 189 | 58,200 |
2023/08/23 | 186 | 189 | 186 | 189 | 81,400 |
2023/08/22 | 184 | 187 | 184 | 186 | 74,600 |
2023/08/21 | 183 | 186 | 183 | 185 | 127,500 |
2023/08/18 | 185 | 186 | 182 | 186 | 313,800 |
2023/08/17 | 191 | 191 | 185 | 187 | 474,500 |
2023/08/16 | 193 | 194 | 191 | 193 | 93,500 |
2023/08/15 | 189 | 195 | 188 | 194 | 221,200 |
2023/08/14 | 191 | 191 | 189 | 190 | 222,300 |
2023/08/10 | 188 | 193 | 187 | 193 | 242,200 |
2023/08/09 | 189 | 190 | 187 | 190 | 184,000 |
2023/08/08 | 190 | 191 | 189 | 191 | 61,100 |
2023/08/07 | 185 | 191 | 185 | 190 | 149,900 |
2023/08/04 | 184 | 187 | 184 | 186 | 137,900 |
2023/08/03 | 187 | 188 | 184 | 184 | 424,200 |
2023/08/02 | 191 | 192 | 189 | 189 | 166,400 |
2023/08/01 | 192 | 194 | 190 | 191 | 87,100 |
2023/07/31 | 191 | 194 | 191 | 192 | 116,500 |
2023/07/28 | 191 | 192 | 187 | 190 | 576,000 |
2023/07/27 | 191 | 193 | 191 | 193 | 154,600 |
2023/07/26 | 192 | 193 | 191 | 193 | 103,300 |
2023/07/25 | 194 | 195 | 192 | 194 | 189,100 |
2023/07/24 | 192 | 194 | 192 | 193 | 105,800 |
2023/07/21 | 192 | 193 | 190 | 190 | 74,500 |
2023/07/20 | 191 | 194 | 191 | 192 | 150,100 |
2023/07/19 | 193 | 193 | 191 | 191 | 121,300 |
2023/07/18 | 191 | 193 | 190 | 190 | 123,000 |
2023/07/14 | 192 | 194 | 190 | 191 | 183,600 |
2023/07/13 | 192 | 194 | 191 | 192 | 204,600 |
2023/07/12 | 196 | 196 | 192 | 192 | 137,300 |
2023/07/11 | 196 | 198 | 195 | 196 | 103,600 |
2023/07/10 | 194 | 199 | 194 | 196 | 222,100 |
2023/07/07 | 197 | 200 | 195 | 195 | 167,600 |
2023/07/06 | 197 | 200 | 195 | 196 | 98,200 |
2023/07/05 | 198 | 200 | 196 | 199 | 104,100 |
2023/07/04 | 197 | 199 | 195 | 198 | 170,500 |
2023/07/03 | 199 | 201 | 197 | 198 | 222,400 |
2023/06/30 | 196 | 198 | 194 | 198 | 106,000 |
2023/06/29 | 198 | 198 | 195 | 197 | 75,600 |
2023/06/28 | 196 | 198 | 195 | 198 | 52,100 |
2023/06/27 | 195 | 198 | 192 | 194 | 126,800 |
2023/06/26 | 198 | 198 | 195 | 196 | 84,800 |
2023/06/23 | 197 | 199 | 194 | 198 | 144,600 |
2023/06/22 | 201 | 201 | 197 | 197 | 73,000 |
2023/06/21 | 197 | 201 | 197 | 200 | 310,500 |
2023/06/20 | 197 | 198 | 194 | 198 | 164,800 |
2023/06/19 | 196 | 198 | 196 | 198 | 131,700 |
2023/06/16 | 200 | 200 | 193 | 196 | 322,700 |
2023/06/15 | 199 | 200 | 197 | 198 | 173,000 |
2023/06/14 | 198 | 198 | 195 | 198 | 227,300 |
2023/06/13 | 197 | 199 | 196 | 196 | 123,300 |
2023/06/12 | 194 | 197 | 193 | 196 | 183,500 |
2023/06/09 | 190 | 192 | 189 | 191 | 116,300 |
2023/06/08 | 194 | 194 | 188 | 188 | 222,400 |
2023/06/07 | 197 | 197 | 192 | 192 | 237,600 |
2023/06/06 | 189 | 196 | 189 | 194 | 230,700 |
2023/06/05 | 193 | 196 | 190 | 191 | 285,800 |
2023/06/02 | 187 | 191 | 187 | 190 | 195,600 |
2023/06/01 | 188 | 189 | 185 | 186 | 284,400 |
2023/05/31 | 191 | 191 | 188 | 189 | 237,900 |
2023/05/30 | 192 | 195 | 190 | 192 | 222,800 |
2023/05/29 | 196 | 196 | 191 | 193 | 179,600 |
2023/05/26 | 198 | 198 | 193 | 193 | 199,400 |
2023/05/25 | 198 | 200 | 196 | 199 | 202,400 |
2023/05/24 | 199 | 202 | 198 | 199 | 116,000 |
2023/05/23 | 204 | 204 | 198 | 199 | 192,400 |
2023/05/22 | 200 | 203 | 200 | 202 | 157,800 |
2023/05/19 | 203 | 205 | 200 | 201 | 125,600 |
2023/05/18 | 199 | 206 | 199 | 203 | 274,100 |
2023/05/17 | 198 | 200 | 195 | 198 | 274,500 |
2023/05/16 | 210 | 210 | 198 | 200 | 539,300 |
2023/05/15 | 219 | 219 | 210 | 210 | 400,900 |
2023/05/12 | 222 | 226 | 222 | 225 | 195,300 |
2023/05/11 | 220 | 224 | 220 | 223 | 131,300 |
2023/05/10 | 223 | 225 | 219 | 223 | 283,400 |
2023/05/09 | 227 | 227 | 222 | 224 | 179,700 |
2023/05/08 | 224 | 228 | 221 | 227 | 157,900 |
2023/05/02 | 228 | 228 | 221 | 226 | 281,800 |
2023/05/01 | 224 | 231 | 224 | 227 | 289,900 |
2023/04/28 | 219 | 223 | 217 | 221 | 302,000 |
2023/04/27 | 211 | 218 | 211 | 215 | 339,800 |
2023/04/26 | 215 | 218 | 211 | 213 | 273,900 |
2023/04/25 | 218 | 221 | 217 | 218 | 172,200 |
2023/04/24 | 211 | 217 | 211 | 216 | 189,200 |
2023/04/21 | 210 | 214 | 208 | 210 | 112,000 |
2023/04/20 | 211 | 215 | 210 | 211 | 98,500 |
2023/04/19 | 219 | 221 | 213 | 214 | 309,400 |
2023/04/18 | 216 | 222 | 216 | 219 | 203,300 |
2023/04/17 | 219 | 219 | 214 | 216 | 98,900 |
2023/04/14 | 218 | 221 | 216 | 216 | 168,900 |
2023/04/13 | 216 | 221 | 214 | 218 | 155,100 |
2023/04/12 | 213 | 221 | 211 | 217 | 396,700 |
2023/04/11 | 211 | 213 | 209 | 212 | 100,100 |
2023/04/10 | 208 | 210 | 205 | 209 | 110,100 |
2023/04/07 | 203 | 209 | 203 | 207 | 236,300 |
2023/04/06 | 205 | 206 | 202 | 203 | 120,100 |
2023/04/05 | 210 | 212 | 206 | 207 | 147,800 |
2023/04/04 | 215 | 215 | 210 | 213 | 216,800 |
2023/04/03 | 213 | 218 | 211 | 214 | 220,000 |
2023/03/31 | 212 | 212 | 209 | 211 | 86,000 |
2023/03/30 | 211 | 211 | 206 | 209 | 100,600 |
2023/03/29 | 203 | 211 | 203 | 211 | 165,600 |
2023/03/28 | 205 | 208 | 201 | 203 | 71,500 |
2023/03/27 | 205 | 207 | 204 | 204 | 97,600 |
2023/03/24 | 201 | 206 | 199 | 205 | 132,700 |
2023/03/23 | 200 | 204 | 199 | 203 | 63,600 |
2023/03/22 | 201 | 204 | 200 | 202 | 107,900 |
2023/03/20 | 203 | 203 | 197 | 197 | 99,500 |
2023/03/17 | 204 | 206 | 201 | 203 | 121,400 |
2023/03/16 | 200 | 202 | 196 | 199 | 429,800 |
2023/03/15 | 208 | 211 | 204 | 206 | 163,800 |
2023/03/14 | 205 | 206 | 201 | 203 | 167,100 |
2023/03/13 | 211 | 211 | 206 | 208 | 237,400 |
2023/03/10 | 217 | 218 | 215 | 215 | 168,700 |
2023/03/09 | 218 | 220 | 216 | 219 | 125,300 |
2023/03/08 | 218 | 220 | 216 | 217 | 101,900 |
2023/03/07 | 220 | 224 | 217 | 217 | 155,500 |
2023/03/06 | 220 | 223 | 218 | 220 | 123,700 |
2023/03/03 | 219 | 220 | 217 | 219 | 107,600 |
2023/03/02 | 216 | 219 | 215 | 218 | 66,800 |
2023/03/01 | 218 | 220 | 214 | 216 | 143,100 |
2023/02/28 | 225 | 225 | 219 | 219 | 85,600 |
2023/02/27 | 222 | 226 | 222 | 224 | 169,500 |
2023/02/24 | 221 | 225 | 219 | 223 | 155,100 |
2023/02/22 | 223 | 223 | 217 | 220 | 218,100 |
2023/02/21 | 225 | 229 | 220 | 227 | 294,300 |
2023/02/20 | 215 | 224 | 215 | 224 | 290,400 |
2023/02/17 | 210 | 216 | 210 | 214 | 145,600 |
2023/02/16 | 210 | 219 | 207 | 213 | 372,600 |
2023/02/15 | 215 | 215 | 201 | 207 | 430,400 |
2023/02/14 | 220 | 222 | 216 | 217 | 140,600 |
2023/02/13 | 220 | 221 | 214 | 218 | 141,400 |
2023/02/10 | 221 | 223 | 218 | 222 | 102,900 |
2023/02/09 | 218 | 222 | 217 | 221 | 104,400 |
2023/02/08 | 219 | 221 | 218 | 220 | 70,500 |
2023/02/07 | 221 | 226 | 220 | 221 | 120,600 |
2023/02/06 | 220 | 226 | 219 | 222 | 148,400 |
2023/02/03 | 216 | 219 | 215 | 219 | 149,800 |
2023/02/02 | 219 | 221 | 217 | 219 | 97,300 |
2023/02/01 | 224 | 224 | 216 | 217 | 242,300 |
2023/01/31 | 225 | 227 | 219 | 221 | 181,700 |
2023/01/30 | 222 | 232 | 221 | 223 | 677,000 |
2023/01/27 | 214 | 227 | 213 | 220 | 575,400 |
2023/01/26 | 216 | 218 | 212 | 213 | 186,300 |
2023/01/25 | 209 | 219 | 209 | 216 | 289,300 |
2023/01/24 | 210 | 212 | 208 | 208 | 218,200 |
2023/01/23 | 205 | 210 | 203 | 207 | 183,300 |
2023/01/20 | 198 | 205 | 197 | 201 | 157,600 |
2023/01/19 | 201 | 202 | 198 | 198 | 113,500 |
2023/01/18 | 199 | 206 | 198 | 203 | 200,100 |
2023/01/17 | 192 | 197 | 192 | 197 | 100,800 |
2023/01/16 | 192 | 193 | 190 | 191 | 93,600 |
2023/01/13 | 192 | 195 | 192 | 192 | 138,300 |
2023/01/12 | 195 | 195 | 192 | 192 | 88,000 |
2023/01/11 | 191 | 194 | 190 | 192 | 153,200 |
2023/01/10 | 193 | 194 | 190 | 190 | 201,000 |
2023/01/06 | 190 | 195 | 190 | 192 | 181,200 |
2023/01/05 | 191 | 194 | 190 | 193 | 137,900 |
2023/01/04 | 196 | 196 | 190 | 192 | 125,900 |