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・ライフホールディング(7040)の株価時系列情報

サン・ライフホールディング(7040)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
2019/12/30 973 980 973 976 1,400
2019/12/27 972 972 967 969 800
2019/12/26 966 966 965 966 1,800
2019/12/25 961 965 958 965 1,100
2019/12/24 965 971 959 971 1,700
2019/12/23 962 968 962 965 2,100
2019/12/20 970 970 970 970 100
2019/12/19 972 973 972 972 500
2019/12/18 972 972 972 972 100
2019/12/17 961 978 961 963 1,100
2019/12/16 976 976 976 976 200
2019/12/13 970 971 964 968 1,000
2019/12/12 980 980 971 971 300
2019/12/11 976 976 976 976 100
2019/12/10 990 990 961 976 2,400
2019/12/09 960 960 960 960 600
2019/12/06 955 962 955 962 400
2019/12/05 952 952 952 952 400
2019/12/04 946 955 946 948 300
2019/12/03 946 946 946 946 100
2019/12/02 961 961 950 950 1,700
2019/11/29 961 961 961 961 100
2019/11/28 967 967 965 965 400
2019/11/27 960 966 960 963 600
2019/11/26 956 960 956 960 1,500
2019/11/25 955 960 941 956 5,000
2019/11/22 935 957 935 955 1,400
2019/11/21 944 944 944 944 100
2019/11/20 940 953 936 944 2,500
2019/11/19 941 941 941 941 800
2019/11/18 945 946 943 943 700
2019/11/15 943 946 943 946 400
2019/11/13 948 948 948 948 100
2019/11/12 945 948 945 948 400
2019/11/11 945 946 945 945 500
2019/11/08 950 950 940 945 1,500
2019/11/07 945 945 931 940 1,500
2019/11/06 933 933 926 932 1,700
2019/11/05 929 931 929 931 2,800
2019/11/01 928 929 925 929 900
2019/10/31 930 930 929 929 300
2019/10/30 938 938 930 930 1,100
2019/10/29 945 947 938 938 1,800
2019/10/28 948 950 930 942 1,600
2019/10/25 930 935 930 935 1,100
2019/10/24 928 935 928 932 800
2019/10/23 929 929 927 928 500
2019/10/21 926 926 926 926 100
2019/10/18 930 937 930 930 900
2019/10/17 930 930 930 930 200
2019/10/15 916 918 916 918 1,100
2019/10/11 931 931 931 931 100
2019/10/10 942 942 942 942 900
2019/10/09 941 941 935 938 500
2019/10/04 921 922 920 920 600
2019/10/03 942 942 926 927 500
2019/10/02 924 928 924 927 500
2019/10/01 929 935 929 929 500
2019/09/30 920 939 920 927 800
2019/09/27 949 949 915 915 1,700
2019/09/26 946 949 946 949 300
2019/09/25 942 946 942 946 400
2019/09/24 931 940 931 940 400
2019/09/20 930 940 930 940 200
2019/09/19 929 929 929 929 100
2019/09/18 925 925 925 925 100
2019/09/17 924 934 924 930 1,000
2019/09/13 924 924 924 924 100
2019/09/12 915 924 915 924 300
2019/09/11 914 919 913 919 600
2019/09/10 926 926 915 915 1,100
2019/09/09 920 920 912 912 600
2019/09/06 923 926 920 920 1,400
2019/09/05 939 939 938 938 200
2019/09/03 935 936 935 936 500
2019/09/02 920 920 920 920 100
2019/08/30 918 918 918 918 1,000
2019/08/28 912 912 908 908 700
2019/08/27 919 919 908 912 500
2019/08/26 910 910 905 905 700
2019/08/23 910 910 910 910 100
2019/08/22 906 910 906 910 200
2019/08/21 906 910 906 910 200
2019/08/20 912 912 912 912 300
2019/08/19 905 912 905 912 1,700
2019/08/16 905 905 905 905 300
2019/08/15 912 912 907 907 600
2019/08/14 910 920 910 912 900
2019/08/13 919 920 910 915 600
2019/08/09 917 918 917 918 2,000
2019/08/08 917 921 917 918 800
2019/08/07 921 927 918 918 1,600
2019/08/06 920 927 920 921 500
2019/08/05 922 932 917 932 1,500
2019/08/02 937 937 922 922 2,000
2019/08/01 931 938 931 938 300
2019/07/31 930 935 930 935 600
2019/07/30 922 925 922 925 200
2019/07/29 921 921 921 921 900
2019/07/26 925 926 921 921 800
2019/07/25 926 926 923 923 300
2019/07/24 931 931 924 926 400
2019/07/23 930 931 930 931 200
2019/07/19 928 928 928 928 100
2019/07/18 920 929 920 929 600
2019/07/17 920 921 920 921 400
2019/07/16 923 923 920 921 2,500
2019/07/12 920 923 920 923 600
2019/07/11 922 922 917 917 1,300
2019/07/10 945 945 924 924 2,900
2019/07/09 923 939 923 924 1,400
2019/07/08 940 941 910 923 12,100
2019/07/05 932 943 932 940 1,500
2019/07/04 925 937 925 937 1,800
2019/07/03 931 945 930 939 1,400
2019/07/02 925 938 925 935 1,200
2019/07/01 945 945 931 932 1,900
2019/06/28 948 948 945 945 900
2019/06/27 946 946 935 935 300
2019/06/26 931 931 931 931 100
2019/06/25 936 936 930 930 1,000
2019/06/24 940 940 940 940 100
2019/06/21 936 940 936 936 300
2019/06/20 940 945 925 925 900
2019/06/19 929 931 929 931 300
2019/06/18 929 930 929 930 300
2019/06/17 931 931 912 925 2,500
2019/06/14 921 931 920 931 800
2019/06/13 925 929 918 921 900
2019/06/12 931 931 926 926 900
2019/06/11 931 931 931 931 1,500
2019/06/10 952 952 930 931 1,500
2019/06/07 926 937 923 937 500
2019/06/06 920 922 919 922 800
2019/06/04 922 929 907 927 1,000
2019/06/03 922 922 922 922 100
2019/05/31 930 930 925 925 2,000
2019/05/30 945 945 945 945 100
2019/05/29 933 933 933 933 100
2019/05/28 942 942 933 933 1,100
2019/05/27 941 942 941 942 300
2019/05/24 940 940 940 940 100
2019/05/23 943 943 943 943 100
2019/05/21 934 936 934 936 300
2019/05/20 930 940 930 940 600
2019/05/17 964 964 945 945 700
2019/05/15 934 945 932 945 600
2019/05/14 940 940 933 933 600
2019/05/13 964 964 948 955 1,400
2019/05/10 978 978 965 965 1,700
2019/05/09 949 960 942 960 1,900
2019/05/08 938 943 938 943 700
2019/05/07 921 922 920 922 1,900
2019/04/26 963 963 943 943 500
2019/04/25 943 950 940 950 600
2019/04/24 943 951 943 951 400
2019/04/23 963 963 955 955 200
2019/04/22 964 964 948 948 900
2019/04/19 954 963 954 963 200
2019/04/18 955 955 946 946 200
2019/04/17 949 963 949 955 300
2019/04/15 960 964 960 964 200
2019/04/12 946 958 945 948 700
2019/04/11 944 946 944 946 300
2019/04/10 962 962 947 947 1,200
2019/04/08 954 958 943 943 2,000
2019/04/05 941 952 941 952 500
2019/04/04 939 941 939 941 200
2019/04/03 937 954 937 952 1,500
2019/04/02 952 957 945 945 700
2019/04/01 960 960 951 952 500
2019/03/29 960 966 960 960 700
2019/03/28 975 975 960 960 700
2019/03/27 952 987 952 960 3,400
2019/03/26 1,015 1,030 1,001 1,020 2,800
2019/03/25 1,006 1,015 1,003 1,015 1,300
2019/03/22 1,006 1,009 997 1,009 1,500
2019/03/20 1,000 1,001 996 999 1,300
2019/03/19 996 999 996 997 400
2019/03/18 998 1,000 998 999 1,700
2019/03/15 992 995 986 995 600
2019/03/14 985 998 980 980 2,200
2019/03/13 995 996 995 996 1,300
2019/03/11 981 995 981 995 300
2019/03/08 1,006 1,006 980 985 4,000
2019/03/07 997 1,005 997 1,005 1,400
2019/03/06 997 998 990 996 900
2019/03/05 995 997 995 995 1,200
2019/03/04 997 997 990 997 900
2019/03/01 985 996 985 990 300
2019/02/28 996 996 985 996 800
2019/02/27 990 991 986 986 1,100
2019/02/26 983 997 983 990 600
2019/02/25 997 997 985 988 700
2019/02/22 987 998 985 990 500
2019/02/21 986 997 986 986 900
2019/02/20 990 996 990 996 200
2019/02/19 990 995 990 995 700
2019/02/18 980 990 980 990 1,800
2019/02/15 993 993 991 991 300
2019/02/14 977 985 975 985 1,200
2019/02/13 995 995 980 990 800
2019/02/12 975 997 974 996 600
2019/02/08 998 998 984 984 1,000
2019/02/07 989 990 987 987 400
2019/02/06 990 990 985 989 600
2019/02/05 975 990 975 990 400
2019/02/04 970 980 970 976 800
2019/02/01 950 980 950 980 6,500
2019/01/31 979 995 979 995 1,000
2019/01/29 979 979 979 979 100
2019/01/28 990 990 990 990 300
2019/01/25 984 984 975 975 1,000
2019/01/24 980 984 980 984 300
2019/01/23 975 980 975 980 300
2019/01/22 976 976 975 975 200
2019/01/21 988 988 976 976 300
2019/01/18 978 978 975 975 300
2019/01/17 975 975 975 975 100
2019/01/16 976 988 971 987 2,300
2019/01/15 989 990 986 986 800
2019/01/11 998 998 988 988 200
2019/01/10 999 999 985 998 1,700
2019/01/09 980 985 980 985 400
2019/01/08 982 982 982 982 400
2019/01/07 980 980 971 971 1,000
2019/01/04 971 971 966 971 600

このページの先頭へ