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

サンコー(6964)の株価時系列情報

サンコー(6964)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
2020/12/30 455 462 455 458 1,600
2020/12/29 458 459 456 457 2,400
2020/12/28 450 462 446 459 6,600
2020/12/25 443 445 442 442 3,300
2020/12/24 437 448 437 441 3,500
2020/12/23 449 449 440 441 1,500
2020/12/22 459 460 441 449 4,700
2020/12/21 466 466 456 458 3,400
2020/12/18 470 470 466 466 2,200
2020/12/17 470 472 470 470 3,100
2020/12/16 491 492 466 470 8,200
2020/12/15 482 485 482 485 6,300
2020/12/14 485 490 480 480 5,700
2020/12/11 473 492 473 491 6,700
2020/12/10 465 475 462 466 4,100
2020/12/09 458 465 458 460 2,000
2020/12/08 458 463 458 458 1,500
2020/12/07 490 493 467 467 6,300
2020/12/04 462 500 462 498 19,100
2020/12/03 453 460 451 459 16,800
2020/12/02 444 453 444 452 1,000
2020/12/01 456 456 448 453 800
2020/11/30 460 460 444 456 3,100
2020/11/27 446 460 446 460 13,600
2020/11/26 436 453 436 453 1,900
2020/11/25 435 439 435 436 7,200
2020/11/24 459 459 438 438 5,100
2020/11/20 445 445 435 435 500
2020/11/19 438 456 435 438 2,600
2020/11/18 449 449 446 446 2,300
2020/11/17 447 447 447 447 700
2020/11/16 443 460 443 450 5,600
2020/11/13 443 443 442 443 1,100
2020/11/12 447 447 443 443 2,900
2020/11/11 451 451 445 447 2,400
2020/11/10 451 455 450 451 2,600
2020/11/09 451 459 448 449 1,900
2020/11/06 458 460 445 445 3,300
2020/11/05 445 448 443 448 3,400
2020/11/04 444 444 443 443 400
2020/11/02 445 448 444 444 600
2020/10/30 446 446 444 444 500
2020/10/29 444 444 444 444 900
2020/10/28 444 444 444 444 100
2020/10/27 445 450 444 444 1,400
2020/10/26 455 455 444 444 1,900
2020/10/23 450 451 444 444 700
2020/10/22 451 453 450 450 700
2020/10/21 451 452 444 448 1,200
2020/10/20 445 446 439 440 900
2020/10/19 440 442 436 437 6,400
2020/10/16 442 449 442 449 4,300
2020/10/15 452 452 427 442 8,100
2020/10/14 447 457 447 452 1,400
2020/10/13 459 459 445 445 2,900
2020/10/12 460 460 443 450 2,300
2020/10/09 455 458 454 454 1,700
2020/10/08 455 455 454 454 800
2020/10/07 450 457 450 451 2,500
2020/10/06 447 453 447 449 1,300
2020/10/05 444 445 444 445 800
2020/10/02 455 456 442 452 3,900
2020/09/30 454 461 454 455 2,000
2020/09/29 452 461 451 459 4,400
2020/09/28 451 452 451 452 1,500
2020/09/25 462 462 451 451 1,600
2020/09/24 451 456 451 456 3,700
2020/09/23 460 462 460 462 400
2020/09/18 468 468 456 460 2,200
2020/09/17 461 461 460 460 2,200
2020/09/16 460 463 460 460 600
2020/09/15 455 460 454 460 7,300
2020/09/14 447 455 446 455 1,700
2020/09/11 447 447 440 446 600
2020/09/10 448 448 448 448 200
2020/09/09 450 452 450 452 1,800
2020/09/08 445 450 445 447 4,700
2020/09/07 446 446 440 445 4,600
2020/09/04 440 445 440 445 2,500
2020/09/03 435 441 435 441 3,400
2020/09/02 435 435 435 435 1,600
2020/09/01 435 435 432 435 800
2020/08/31 433 437 432 432 900
2020/08/28 426 433 426 426 1,700
2020/08/27 437 437 431 436 5,900
2020/08/26 438 438 434 434 1,600
2020/08/25 422 429 422 428 1,000
2020/08/24 426 426 424 424 300
2020/08/21 423 428 423 423 1,200
2020/08/20 425 425 423 423 600
2020/08/19 426 426 420 425 900
2020/08/18 426 426 426 426 100
2020/08/17 420 428 420 423 3,400
2020/08/14 421 428 421 424 1,100
2020/08/13 427 427 427 427 1,500
2020/08/12 425 430 425 427 700
2020/08/11 427 427 425 425 1,000
2020/08/07 431 432 425 427 1,700
2020/08/06 450 450 436 439 900
2020/08/05 444 444 430 430 1,600
2020/08/04 438 438 435 436 10,000
2020/08/03 445 446 435 438 3,900
2020/07/31 460 460 444 444 4,700
2020/07/30 445 455 445 445 5,100
2020/07/29 443 445 443 443 1,000
2020/07/28 449 449 442 443 5,600
2020/07/27 443 450 438 442 6,800
2020/07/22 445 445 438 438 1,300
2020/07/21 446 447 430 442 12,400
2020/07/20 447 452 446 447 2,900
2020/07/17 453 453 446 446 1,500
2020/07/16 455 467 453 453 2,000
2020/07/15 465 468 457 457 3,200
2020/07/14 466 470 465 465 2,600
2020/07/13 470 478 460 464 33,900
2020/07/10 442 480 442 455 11,100
2020/07/09 448 448 446 446 700
2020/07/08 453 453 445 449 1,900
2020/07/07 439 451 439 451 1,700
2020/07/06 462 462 433 435 24,300
2020/07/03 464 464 454 454 500
2020/07/02 471 473 451 457 7,200
2020/07/01 460 460 458 458 3,200
2020/06/30 458 462 457 460 20,500
2020/06/29 464 464 456 458 2,000
2020/06/26 470 474 464 464 1,800
2020/06/25 465 512 465 477 43,200
2020/06/24 468 468 459 459 1,900
2020/06/23 479 479 456 463 5,400
2020/06/22 480 480 464 464 4,400
2020/06/19 477 481 470 481 3,700
2020/06/18 469 481 469 477 5,800
2020/06/17 469 478 464 469 6,300
2020/06/16 459 474 459 467 4,900
2020/06/15 459 462 448 460 7,000
2020/06/12 446 453 438 453 9,900
2020/06/11 461 467 451 454 13,100
2020/06/10 463 463 445 457 9,000
2020/06/09 447 447 438 439 3,600
2020/06/08 437 443 437 440 4,600
2020/06/05 433 441 433 436 4,900
2020/06/04 441 446 425 426 6,400
2020/06/03 444 444 436 436 3,600
2020/06/02 450 450 445 446 1,300
2020/06/01 445 445 443 443 900
2020/05/29 439 439 435 439 4,800
2020/05/28 439 440 430 439 21,300
2020/05/27 444 444 440 444 9,800
2020/05/26 448 449 443 443 6,800
2020/05/25 453 470 444 448 15,900
2020/05/22 450 479 449 477 19,900
2020/05/21 449 449 440 446 2,500
2020/05/20 443 448 435 436 2,100
2020/05/19 437 437 419 430 6,100
2020/05/18 450 450 437 437 500
2020/05/15 450 450 450 450 1,000
2020/05/14 445 452 445 450 2,900
2020/05/13 447 451 447 451 1,500
2020/05/12 446 450 442 446 2,700
2020/05/11 438 446 435 441 900
2020/05/08 443 447 443 446 900
2020/05/07 424 435 424 435 900
2020/05/01 448 448 415 424 16,400
2020/04/30 447 448 444 444 1,900
2020/04/28 442 442 438 438 2,100
2020/04/27 453 453 438 442 5,400
2020/04/24 462 471 452 454 5,400
2020/04/23 473 479 459 459 10,000
2020/04/22 458 468 457 465 3,300
2020/04/21 462 464 457 457 2,500
2020/04/20 452 465 452 463 5,500
2020/04/17 450 453 450 452 4,200
2020/04/16 458 458 436 448 13,400
2020/04/15 434 461 433 458 5,800
2020/04/14 425 431 425 429 4,600
2020/04/13 425 427 425 427 3,700
2020/04/10 433 433 420 425 4,400
2020/04/09 420 433 415 433 16,100
2020/04/08 412 415 401 415 3,200
2020/04/07 404 418 404 411 20,600
2020/04/06 386 419 385 402 3,100
2020/04/03 400 400 382 386 7,700
2020/04/02 386 405 386 405 4,900
2020/04/01 390 401 386 399 9,200
2020/03/31 400 400 376 382 13,300
2020/03/30 370 382 370 375 7,200
2020/03/27 384 401 377 390 42,100
2020/03/26 370 375 368 371 14,400
2020/03/25 355 383 355 375 55,300
2020/03/24 336 348 333 343 7,200
2020/03/23 336 337 315 332 10,400
2020/03/19 397 397 321 327 28,900
2020/03/18 370 379 348 349 17,600
2020/03/17 349 363 347 361 10,700
2020/03/16 351 356 340 347 64,400
2020/03/13 373 380 333 359 17,900
2020/03/12 405 405 388 397 10,300
2020/03/11 402 422 402 406 2,000
2020/03/10 388 413 360 405 17,900
2020/03/09 430 433 410 412 34,300
2020/03/06 465 465 450 450 300
2020/03/05 451 465 451 465 2,400
2020/03/04 452 470 446 448 3,900
2020/03/03 477 486 470 470 4,900
2020/03/02 432 461 430 461 10,400
2020/02/28 458 465 429 432 26,500
2020/02/27 505 505 484 490 15,400
2020/02/26 477 505 475 505 7,200
2020/02/25 506 512 493 493 6,900
2020/02/21 508 517 508 512 2,600
2020/02/20 511 516 508 508 2,200
2020/02/19 518 518 506 510 8,500
2020/02/18 526 530 516 516 6,000
2020/02/17 530 535 510 526 4,700
2020/02/14 536 538 530 530 2,500
2020/02/13 539 547 537 542 7,600
2020/02/12 535 549 531 534 9,300
2020/02/10 521 556 521 536 18,700
2020/02/07 535 535 515 515 30,600
2020/02/06 516 521 515 515 2,500
2020/02/05 504 519 504 516 12,500
2020/02/04 507 515 503 510 15,100
2020/02/03 514 521 511 517 7,000
2020/01/31 531 535 530 530 2,400
2020/01/30 538 558 530 530 12,900
2020/01/29 534 540 533 538 2,700
2020/01/28 537 537 531 531 23,700
2020/01/27 550 553 538 553 22,200
2020/01/24 555 559 551 553 8,200
2020/01/23 557 564 552 552 9,900
2020/01/22 558 558 553 556 3,500
2020/01/21 554 560 551 560 20,300
2020/01/20 554 554 548 554 5,400
2020/01/17 553 553 546 552 5,400
2020/01/16 546 553 545 552 13,700
2020/01/15 565 565 546 549 41,400
2020/01/14 545 579 545 561 63,300
2020/01/10 534 543 531 538 23,700
2020/01/09 513 527 513 523 25,900
2020/01/08 528 528 507 511 49,400
2020/01/07 520 527 519 527 9,700
2020/01/06 520 520 513 518 8,400

このページの先頭へ