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
2022/12/30 440 441 440 441 500
2022/12/29 439 444 435 440 9,300
2022/12/28 439 444 438 439 2,700
2022/12/27 437 443 437 439 3,800
2022/12/26 445 445 437 445 1,000
2022/12/23 442 446 442 445 1,600
2022/12/22 442 446 442 442 6,100
2022/12/21 444 444 440 440 4,300
2022/12/20 445 446 441 444 2,600
2022/12/19 442 445 441 445 2,000
2022/12/16 448 448 443 443 1,700
2022/12/15 447 448 445 448 2,300
2022/12/14 446 447 444 445 2,700
2022/12/13 446 450 446 446 1,900
2022/12/12 445 446 445 446 20,600
2022/12/09 445 446 443 444 17,100
2022/12/08 445 448 445 446 2,400
2022/12/07 445 450 445 450 4,500
2022/12/06 446 447 446 446 600
2022/12/05 447 450 447 449 5,600
2022/12/02 446 450 446 447 5,700
2022/12/01 450 450 447 448 1,100
2022/11/30 449 450 449 450 6,100
2022/11/29 448 450 448 449 1,700
2022/11/28 450 450 448 448 3,500
2022/11/25 450 453 449 450 8,000
2022/11/24 449 449 449 449 6,500
2022/11/22 448 450 448 450 700
2022/11/21 451 453 447 448 4,000
2022/11/18 444 454 444 454 5,600
2022/11/17 444 447 441 444 3,500
2022/11/14 454 455 440 455 2,100
2022/11/11 453 454 453 454 200
2022/11/10 453 453 453 453 100
2022/11/09 455 455 454 455 700
2022/11/08 453 453 451 453 400
2022/11/07 450 455 442 455 11,200
2022/11/04 435 440 435 440 1,200
2022/11/02 434 437 433 437 3,900
2022/11/01 435 435 432 434 3,500
2022/10/31 437 437 432 435 5,500
2022/10/28 435 435 435 435 300
2022/10/27 434 437 434 437 2,500
2022/10/26 435 435 432 432 2,500
2022/10/25 432 435 432 435 8,000
2022/10/24 432 433 432 432 2,500
2022/10/21 435 450 434 434 34,600
2022/10/20 435 435 435 435 1,800
2022/10/19 432 435 431 435 400
2022/10/18 432 435 432 435 2,400
2022/10/17 435 435 435 435 200
2022/10/13 435 435 435 435 600
2022/10/11 443 443 442 443 400
2022/10/07 443 443 443 443 200
2022/10/06 440 440 437 440 1,200
2022/10/05 440 440 433 439 4,200
2022/10/04 442 442 440 440 6,000
2022/09/30 442 442 442 442 1,200
2022/09/29 445 445 442 442 2,200
2022/09/27 450 450 442 442 300
2022/09/26 450 450 442 442 700
2022/09/22 455 455 455 455 100
2022/09/21 442 458 442 458 1,500
2022/09/20 437 443 437 440 1,600
2022/09/16 454 454 443 443 900
2022/09/15 454 454 451 451 1,400
2022/09/14 449 457 449 457 1,400
2022/09/13 456 456 454 454 900
2022/09/12 451 456 443 453 3,500
2022/09/09 460 461 451 454 14,300
2022/09/08 458 459 458 459 500
2022/09/07 460 460 458 458 400
2022/09/06 442 457 442 457 2,100
2022/09/05 450 450 434 446 21,800
2022/09/02 455 458 451 451 800
2022/09/01 460 465 448 458 12,000
2022/08/31 463 463 463 463 100
2022/08/30 464 464 457 457 900
2022/08/29 457 457 457 457 1,000
2022/08/26 465 465 457 457 1,900
2022/08/25 464 464 462 462 400
2022/08/24 466 466 461 461 1,900
2022/08/23 461 461 461 461 300
2022/08/22 462 463 462 463 800
2022/08/19 462 462 455 462 4,600
2022/08/18 460 460 460 460 700
2022/08/17 459 461 457 461 2,500
2022/08/16 460 460 460 460 2,100
2022/08/15 457 460 457 460 1,600
2022/08/12 456 463 456 463 1,000
2022/08/10 461 461 456 456 11,800
2022/08/09 460 464 456 457 5,100
2022/08/08 461 462 460 462 4,200
2022/08/05 465 466 461 461 1,400
2022/08/04 464 464 462 464 3,200
2022/08/03 462 465 462 464 1,200
2022/08/02 464 464 462 462 1,100
2022/08/01 461 462 461 461 1,700
2022/07/29 460 460 458 459 1,500
2022/07/28 463 463 458 458 2,400
2022/07/26 466 466 458 458 7,000
2022/07/25 463 466 463 464 400
2022/07/22 462 462 460 460 2,900
2022/07/20 462 462 458 458 2,800
2022/07/19 467 468 458 458 2,800
2022/07/15 461 467 461 467 200
2022/07/14 467 474 456 461 13,200
2022/07/13 475 475 470 473 2,000
2022/07/12 476 476 475 475 1,400
2022/07/11 470 475 470 471 1,300
2022/07/08 470 475 470 470 900
2022/07/07 472 474 467 470 4,100
2022/07/06 470 472 470 472 7,700
2022/07/05 470 472 470 472 1,300
2022/07/04 464 472 464 472 2,300
2022/07/01 472 472 471 471 2,400
2022/06/30 473 473 470 471 3,000
2022/06/29 473 473 472 472 1,300
2022/06/28 472 472 470 470 1,500
2022/06/27 475 479 471 471 2,700
2022/06/24 469 470 469 470 1,400
2022/06/22 470 472 467 467 500
2022/06/21 463 468 463 468 900
2022/06/20 462 463 462 463 700
2022/06/17 462 464 462 462 1,400
2022/06/16 467 467 465 465 1,500
2022/06/15 467 467 467 467 800
2022/06/14 467 469 467 467 900
2022/06/13 475 475 462 467 1,800
2022/06/10 472 475 472 475 300
2022/06/09 473 475 472 475 1,800
2022/06/08 473 475 473 474 700
2022/06/07 472 476 472 473 1,700
2022/06/06 469 475 468 472 2,100
2022/06/03 477 477 473 477 1,000
2022/06/02 475 477 472 477 1,400
2022/06/01 467 474 460 474 2,500
2022/05/31 472 472 467 469 1,100
2022/05/30 472 475 471 472 1,700
2022/05/27 471 472 466 471 2,800
2022/05/26 472 472 465 465 400
2022/05/25 466 471 465 471 7,300
2022/05/24 461 466 461 466 1,700
2022/05/23 473 473 460 460 12,100
2022/05/20 470 478 469 478 3,600
2022/05/19 480 480 463 479 9,600
2022/05/18 481 482 481 482 700
2022/05/17 482 483 469 477 5,700
2022/05/16 488 488 480 487 22,900
2022/05/13 470 478 470 478 1,100
2022/05/12 474 477 470 470 2,400
2022/05/11 470 475 470 472 1,300
2022/05/10 470 470 467 467 300
2022/05/09 468 475 467 473 3,000
2022/05/06 470 470 470 470 300
2022/05/02 473 473 471 471 1,100
2022/04/28 478 478 472 472 400
2022/04/26 467 477 467 474 2,700
2022/04/25 480 480 473 473 700
2022/04/22 480 480 480 480 1,400
2022/04/21 470 482 470 479 6,100
2022/04/20 470 470 465 467 900
2022/04/19 464 475 463 473 9,000
2022/04/18 475 476 473 476 1,200
2022/04/15 470 476 470 476 600
2022/04/13 470 477 469 477 1,900
2022/04/12 468 476 468 469 1,800
2022/04/11 464 476 464 470 3,300
2022/04/08 470 470 464 464 2,000
2022/04/07 473 476 463 476 2,700
2022/04/06 481 481 481 481 300
2022/04/05 483 483 476 481 1,000
2022/04/04 483 484 481 483 800
2022/04/01 471 485 471 485 2,000
2022/03/31 475 485 475 485 2,700
2022/03/30 475 484 475 483 1,300
2022/03/29 483 483 478 482 3,800
2022/03/28 482 485 481 483 2,700
2022/03/25 482 482 481 482 1,500
2022/03/24 480 482 473 482 2,300
2022/03/23 482 484 475 483 5,000
2022/03/22 483 487 474 484 6,600
2022/03/18 482 483 480 483 1,100
2022/03/17 477 482 474 478 2,400
2022/03/16 472 477 470 477 1,300
2022/03/15 461 470 461 470 2,900
2022/03/14 462 467 462 465 1,300
2022/03/11 460 469 460 469 2,400
2022/03/10 468 468 459 460 3,200
2022/03/09 470 478 442 442 13,700
2022/03/08 477 480 474 474 2,200
2022/03/07 487 487 477 482 1,100
2022/03/04 487 487 481 487 1,000
2022/03/03 488 488 482 482 3,200
2022/03/02 483 484 482 482 1,000
2022/03/01 473 485 473 483 4,000
2022/02/28 469 471 469 471 300
2022/02/25 465 468 465 465 2,600
2022/02/24 470 472 469 469 6,100
2022/02/22 475 476 475 476 700
2022/02/21 474 478 474 475 4,000
2022/02/18 476 479 475 479 1,900
2022/02/17 475 478 472 477 9,700
2022/02/16 479 479 469 472 13,400
2022/02/15 476 477 470 473 7,500
2022/02/14 480 480 476 476 4,400
2022/02/10 475 478 473 473 1,700
2022/02/09 475 477 471 471 3,900
2022/02/08 475 475 475 475 400
2022/02/07 472 475 471 471 4,100
2022/02/04 470 472 467 472 1,800
2022/02/03 463 472 463 470 4,700
2022/02/02 468 475 467 468 5,800
2022/02/01 461 470 461 465 900
2022/01/31 469 474 454 459 5,600
2022/01/28 470 470 467 469 2,500
2022/01/27 467 468 464 465 19,000
2022/01/26 460 460 460 460 100
2022/01/25 470 475 465 465 2,800
2022/01/24 473 473 455 473 4,600
2022/01/21 475 478 473 475 1,800
2022/01/20 469 477 469 475 300
2022/01/19 475 477 470 470 2,800
2022/01/18 475 480 475 476 2,400
2022/01/17 480 481 477 478 2,800
2022/01/14 480 483 477 477 2,500
2022/01/13 481 485 479 483 3,200
2022/01/12 480 484 480 481 1,300
2022/01/11 483 487 480 480 8,100
2022/01/07 484 486 479 483 3,900
2022/01/06 483 489 481 484 4,900
2022/01/05 479 483 475 483 5,100
2022/01/04 483 485 477 477 1,900

このページの先頭へ