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
2021/12/30 480 481 475 479 2,900
2021/12/29 480 484 475 475 2,400
2021/12/28 467 470 467 469 8,600
2021/12/27 470 475 467 475 4,500
2021/12/24 480 480 462 472 9,100
2021/12/23 478 482 477 477 1,400
2021/12/22 477 483 477 482 5,500
2021/12/21 475 484 475 479 2,200
2021/12/20 483 483 479 480 1,700
2021/12/17 486 486 480 484 1,400
2021/12/16 485 487 483 487 900
2021/12/15 478 485 478 485 300
2021/12/14 476 486 476 476 3,800
2021/12/13 486 488 483 483 9,200
2021/12/10 487 487 482 486 1,500
2021/12/09 487 487 483 484 1,000
2021/12/08 486 490 483 490 4,800
2021/12/07 489 490 486 486 700
2021/12/06 474 491 474 485 7,400
2021/12/03 488 488 481 482 2,900
2021/12/02 491 491 483 489 2,500
2021/12/01 481 493 480 493 9,300
2021/11/30 484 490 482 482 2,300
2021/11/29 483 493 483 484 7,500
2021/11/26 481 485 481 481 1,300
2021/11/25 482 491 482 484 3,400
2021/11/24 485 488 482 487 4,300
2021/11/22 481 491 479 485 14,500
2021/11/19 493 493 481 481 6,300
2021/11/18 478 492 478 492 12,100
2021/11/17 479 484 475 478 12,300
2021/11/16 474 476 473 476 2,700
2021/11/15 474 482 474 474 3,600
2021/11/12 463 473 463 473 4,800
2021/11/11 480 480 462 462 39,600
2021/11/10 477 481 476 479 29,500
2021/11/09 482 482 475 480 11,700
2021/11/08 486 492 473 482 49,100
2021/11/05 495 498 494 495 4,900
2021/11/04 501 501 495 495 6,300
2021/11/02 501 501 496 498 2,000
2021/11/01 496 502 481 500 9,600
2021/10/29 498 498 491 496 4,900
2021/10/28 498 498 494 495 2,900
2021/10/27 490 498 490 498 1,200
2021/10/26 492 492 486 489 900
2021/10/25 497 497 492 492 900
2021/10/22 496 497 494 494 1,500
2021/10/21 501 501 495 496 2,800
2021/10/20 493 499 493 499 700
2021/10/19 493 497 482 493 4,600
2021/10/18 490 505 490 493 2,600
2021/10/15 494 494 490 493 1,100
2021/10/14 494 497 485 489 4,100
2021/10/13 504 504 494 494 4,800
2021/10/12 502 502 500 500 7,100
2021/10/11 500 508 500 505 9,400
2021/10/08 483 500 483 499 9,500
2021/10/07 489 489 480 483 13,900
2021/10/06 488 490 485 485 1,000
2021/10/05 487 487 478 482 7,300
2021/10/04 505 505 493 493 4,500
2021/10/01 506 506 503 503 4,300
2021/09/30 505 507 505 506 7,700
2021/09/29 507 507 500 503 8,100
2021/09/28 503 507 503 507 6,500
2021/09/27 510 512 505 506 11,300
2021/09/24 498 510 498 509 20,800
2021/09/22 497 497 494 494 4,300
2021/09/21 505 505 497 497 10,500
2021/09/17 503 506 503 504 7,400
2021/09/16 501 524 501 505 38,700
2021/09/15 505 505 500 500 9,100
2021/09/14 507 511 507 508 18,200
2021/09/13 484 520 484 506 84,200
2021/09/10 477 483 475 483 6,500
2021/09/09 472 476 469 474 8,900
2021/09/08 468 473 468 472 5,000
2021/09/07 473 474 468 468 22,800
2021/09/06 477 477 473 473 10,700
2021/09/03 475 479 474 474 2,200
2021/09/02 466 478 466 474 26,600
2021/09/01 460 465 460 465 6,500
2021/08/31 460 463 458 458 10,100
2021/08/30 459 459 456 457 2,000
2021/08/27 456 456 454 455 3,300
2021/08/26 463 463 452 456 7,200
2021/08/25 466 466 459 459 4,800
2021/08/24 455 460 455 459 3,200
2021/08/23 455 458 448 455 9,700
2021/08/20 450 451 440 450 23,000
2021/08/19 452 460 445 455 16,800
2021/08/18 484 485 430 459 192,800
2021/08/17 490 491 484 484 5,900
2021/08/16 499 499 478 485 14,900
2021/08/13 499 508 493 494 24,000
2021/08/12 509 509 495 500 12,500
2021/08/11 501 510 500 505 4,400
2021/08/10 503 506 501 501 5,500
2021/08/06 502 504 501 504 1,000
2021/08/05 500 501 500 500 1,600
2021/08/04 506 509 506 509 1,300
2021/08/03 505 513 505 505 23,600
2021/08/02 500 504 500 503 600
2021/07/30 500 505 497 499 10,100
2021/07/29 506 506 499 500 4,700
2021/07/28 507 510 501 502 4,800
2021/07/27 510 510 506 507 2,300
2021/07/26 515 515 507 508 2,500
2021/07/21 507 513 499 512 15,900
2021/07/20 501 507 500 501 4,600
2021/07/19 514 514 503 504 13,200
2021/07/16 510 510 508 510 500
2021/07/15 513 514 509 510 2,900
2021/07/14 514 514 512 513 700
2021/07/13 513 514 513 514 1,600
2021/07/12 500 507 500 507 4,600
2021/07/09 513 513 499 505 10,500
2021/07/08 515 515 512 513 1,900
2021/07/07 515 517 511 515 3,700
2021/07/06 519 519 515 515 2,200
2021/07/05 516 524 516 519 4,500
2021/07/02 522 522 519 520 3,900
2021/07/01 525 525 517 518 11,400
2021/06/30 521 522 516 521 3,900
2021/06/29 521 521 515 517 4,200
2021/06/28 521 521 515 515 9,900
2021/06/25 529 529 516 518 8,500
2021/06/24 532 532 524 527 5,400
2021/06/23 513 528 512 526 42,200
2021/06/22 504 515 504 515 20,600
2021/06/21 504 506 501 502 1,900
2021/06/18 502 509 502 503 3,300
2021/06/17 505 506 504 504 2,100
2021/06/16 508 510 505 505 6,400
2021/06/15 509 510 501 508 5,200
2021/06/14 511 511 506 509 6,900
2021/06/11 505 508 505 508 3,500
2021/06/10 515 517 501 505 25,300
2021/06/09 509 509 506 509 5,200
2021/06/08 506 515 506 509 14,800
2021/06/07 504 507 504 504 8,900
2021/06/04 505 505 499 504 4,500
2021/06/03 501 505 499 504 47,400
2021/06/02 506 506 504 504 1,000
2021/06/01 503 506 503 506 4,000
2021/05/31 503 505 500 500 2,400
2021/05/28 504 505 498 503 9,200
2021/05/27 500 505 499 505 3,200
2021/05/26 500 506 500 502 1,700
2021/05/25 506 506 498 500 1,200
2021/05/24 519 519 505 506 3,500
2021/05/21 523 523 505 505 2,500
2021/05/20 500 510 500 503 7,300
2021/05/19 504 506 501 504 2,700
2021/05/18 510 511 500 503 7,400
2021/05/17 513 513 500 505 4,000
2021/05/14 500 508 500 503 2,500
2021/05/13 506 507 494 494 24,600
2021/05/12 520 520 497 506 26,400
2021/05/11 525 525 519 520 5,200
2021/05/10 539 539 522 525 7,500
2021/05/07 535 539 530 530 3,000
2021/05/06 540 545 528 528 7,400
2021/04/30 535 538 530 534 3,600
2021/04/28 528 539 528 535 11,200
2021/04/27 529 547 527 530 3,500
2021/04/26 527 530 524 529 5,600
2021/04/23 516 529 516 523 5,300
2021/04/22 530 535 517 519 2,500
2021/04/21 530 532 520 521 9,600
2021/04/20 541 543 522 530 4,000
2021/04/19 540 543 539 541 8,000
2021/04/16 547 547 540 540 2,400
2021/04/15 547 547 540 540 1,200
2021/04/14 542 547 542 547 11,800
2021/04/13 540 542 539 539 5,400
2021/04/12 540 547 536 537 3,800
2021/04/09 534 540 534 540 1,400
2021/04/08 544 544 532 544 2,700
2021/04/07 540 544 539 544 9,800
2021/04/06 544 544 530 540 1,900
2021/04/05 557 557 538 542 10,900
2021/04/02 545 557 544 553 7,800
2021/04/01 534 545 534 544 2,100
2021/03/31 527 531 527 530 1,700
2021/03/30 547 547 537 537 2,500
2021/03/29 540 558 540 550 2,900
2021/03/26 540 549 539 539 1,200
2021/03/25 536 548 530 537 3,900
2021/03/24 558 558 545 546 3,700
2021/03/23 556 559 555 558 2,300
2021/03/22 570 570 560 560 4,000
2021/03/19 572 575 562 570 8,000
2021/03/18 553 565 550 562 5,600
2021/03/17 555 557 552 552 3,600
2021/03/16 580 580 550 555 21,300
2021/03/15 573 580 569 577 34,400
2021/03/12 530 560 526 559 27,900
2021/03/11 512 531 512 529 14,000
2021/03/10 517 517 513 514 4,100
2021/03/09 519 519 510 517 4,900
2021/03/08 503 519 501 519 15,400
2021/03/05 497 510 495 501 6,700
2021/03/04 499 507 491 491 2,300
2021/03/03 495 503 495 495 900
2021/03/02 500 507 499 499 2,100
2021/03/01 505 509 500 509 2,000
2021/02/26 502 506 499 499 13,100
2021/02/25 514 519 512 517 7,800
2021/02/24 510 513 504 512 5,100
2021/02/22 509 509 502 509 4,100
2021/02/19 510 510 502 502 3,700
2021/02/18 510 515 507 510 13,500
2021/02/17 514 514 509 510 15,400
2021/02/16 513 516 512 515 10,400
2021/02/15 517 517 507 511 7,600
2021/02/12 502 514 502 507 12,100
2021/02/10 497 502 495 502 8,600
2021/02/09 500 502 489 497 12,800
2021/02/08 502 506 489 496 46,700
2021/02/05 490 500 489 494 4,800
2021/02/04 489 494 488 488 6,600
2021/02/03 487 493 487 489 6,100
2021/02/02 488 500 477 493 20,200
2021/02/01 474 484 467 484 8,000
2021/01/29 473 473 465 466 6,800
2021/01/28 464 465 462 464 3,700
2021/01/27 467 467 463 467 5,700
2021/01/26 465 470 464 467 10,200
2021/01/25 457 476 457 465 11,600
2021/01/22 456 464 456 456 6,100
2021/01/21 460 467 454 456 1,700
2021/01/20 464 464 453 456 1,900
2021/01/19 454 475 450 464 5,000
2021/01/18 465 466 456 458 4,300
2021/01/15 467 473 465 465 2,500
2021/01/14 476 478 467 467 6,700
2021/01/13 475 482 467 482 15,700
2021/01/12 475 476 465 475 16,700
2021/01/08 478 479 475 475 2,400
2021/01/07 473 478 473 474 2,500
2021/01/06 465 476 465 472 3,200
2021/01/05 468 468 455 465 14,700
2021/01/04 450 472 450 472 5,700

このページの先頭へ