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
2020/12/30 709 720 709 715 1,500
2020/12/29 706 721 706 713 2,200
2020/12/28 720 720 708 710 7,400
2020/12/25 710 720 703 709 8,400
2020/12/24 712 718 709 709 4,200
2020/12/23 718 720 710 710 6,100
2020/12/22 731 748 712 718 13,900
2020/12/21 742 742 726 730 7,300
2020/12/18 748 757 740 740 3,200
2020/12/17 744 755 741 747 2,600
2020/12/16 749 754 741 741 9,300
2020/12/15 751 765 747 749 2,700
2020/12/14 768 785 756 756 5,700
2020/12/11 754 760 754 760 1,200
2020/12/10 760 772 748 758 6,000
2020/12/09 738 745 738 745 2,000
2020/12/08 743 743 734 734 7,900
2020/12/07 748 748 742 742 2,200
2020/12/04 748 748 741 748 2,700
2020/12/03 740 744 740 744 3,100
2020/12/02 746 748 742 742 3,800
2020/12/01 748 750 748 749 2,500
2020/11/30 751 757 750 753 1,800
2020/11/27 755 760 749 751 7,200
2020/11/26 760 761 752 755 4,500
2020/11/25 762 769 760 761 2,100
2020/11/24 760 773 760 762 1,900
2020/11/20 771 772 771 772 900
2020/11/19 770 774 754 774 3,300
2020/11/18 768 779 767 767 800
2020/11/17 761 767 761 765 2,400
2020/11/16 776 787 762 765 3,400
2020/11/13 788 788 776 776 1,000
2020/11/12 784 794 773 789 2,000
2020/11/11 780 793 780 784 1,500
2020/11/10 781 790 775 780 7,500
2020/11/09 775 780 775 776 2,200
2020/11/06 777 780 772 775 3,000
2020/11/05 780 780 776 777 1,500
2020/11/04 779 788 778 779 1,400
2020/11/02 778 785 778 781 1,900
2020/10/30 784 788 778 778 1,300
2020/10/29 785 785 784 784 800
2020/10/28 783 789 783 785 2,000
2020/10/27 778 793 778 783 1,400
2020/10/26 795 795 776 778 6,000
2020/10/23 806 806 774 795 7,000
2020/10/22 802 807 800 806 2,000
2020/10/21 804 807 801 806 1,500
2020/10/20 802 809 801 805 1,300
2020/10/19 804 809 800 802 3,600
2020/10/16 807 818 800 810 3,200
2020/10/15 816 820 806 810 5,300
2020/10/14 827 830 816 816 3,000
2020/10/13 829 839 828 829 4,400
2020/10/12 829 855 821 829 11,700
2020/10/09 827 832 817 829 8,900
2020/10/08 814 826 806 820 12,900
2020/10/07 814 814 801 811 6,200
2020/10/06 800 810 800 808 7,100
2020/10/05 813 813 798 800 10,000
2020/10/02 820 820 780 800 48,600
2020/09/30 913 932 793 794 217,800
2020/09/29 950 950 930 943 2,200
2020/09/28 978 978 951 951 2,000
2020/09/25 957 957 950 957 800
2020/09/24 960 960 951 951 1,900
2020/09/23 957 971 957 962 2,700
2020/09/18 976 976 957 957 1,500
2020/09/17 965 977 965 965 800
2020/09/16 966 981 965 970 2,100
2020/09/15 968 979 965 965 3,600
2020/09/14 980 980 967 968 2,800
2020/09/11 975 980 975 980 500
2020/09/10 980 990 980 985 1,200
2020/09/09 953 973 953 973 1,300
2020/09/08 974 981 968 981 700
2020/09/07 983 983 980 980 1,000
2020/09/03 971 984 970 983 1,100
2020/09/02 973 973 970 970 500
2020/09/01 986 989 973 973 800
2020/08/31 971 982 971 982 700
2020/08/28 999 999 955 977 3,400
2020/08/27 999 999 968 991 2,600
2020/08/26 997 1,011 990 1,005 2,000
2020/08/25 1,009 1,025 992 1,022 1,600
2020/08/24 1,046 1,046 1,014 1,019 11,200
2020/08/21 1,017 1,035 1,017 1,029 700
2020/08/20 1,021 1,026 1,018 1,020 1,700
2020/08/19 1,010 1,053 1,010 1,041 3,700
2020/08/18 1,020 1,050 1,020 1,040 11,600
2020/08/17 1,049 1,049 1,014 1,034 2,300
2020/08/14 975 1,050 975 1,034 12,300
2020/08/13 1,008 1,015 980 986 7,600
2020/08/12 970 1,095 970 1,031 26,900
2020/08/11 986 1,136 986 1,060 137,700
2020/08/07 994 998 978 986 9,300
2020/08/06 937 994 936 994 15,700
2020/08/05 954 954 889 922 4,600
2020/08/04 930 966 919 955 10,500
2020/08/03 864 950 851 930 16,000
2020/07/31 877 884 854 873 2,500
2020/07/30 889 899 878 878 1,600
2020/07/29 878 900 875 885 3,600
2020/07/28 918 918 875 878 3,300
2020/07/27 943 943 889 903 5,500
2020/07/22 862 989 862 943 19,700
2020/07/21 850 862 850 859 2,500
2020/07/20 840 850 825 850 3,900
2020/07/17 860 860 828 839 12,000
2020/07/16 890 891 869 869 6,900
2020/07/15 910 911 880 892 7,400
2020/07/14 917 917 901 910 6,200
2020/07/13 911 915 910 914 5,200
2020/07/10 942 942 910 925 6,200
2020/07/09 932 944 910 923 6,500
2020/07/08 940 946 931 931 1,900
2020/07/07 950 950 910 928 2,700
2020/07/06 907 922 906 922 1,600
2020/07/03 905 928 905 905 3,000
2020/07/02 940 940 905 905 6,000
2020/07/01 970 970 908 932 19,200
2020/06/30 914 999 900 985 21,100
2020/06/29 936 976 906 906 18,500
2020/06/26 1,017 1,029 950 961 39,100
2020/06/25 1,079 1,087 986 1,020 32,700
2020/06/24 1,125 1,139 1,098 1,098 46,300
2020/06/23 1,081 1,130 1,073 1,112 25,300
2020/06/22 1,100 1,108 1,065 1,097 10,700
2020/06/19 1,098 1,117 1,066 1,106 23,500
2020/06/18 1,045 1,098 1,041 1,098 13,200
2020/06/17 999 1,075 989 1,071 25,300
2020/06/16 1,002 1,002 970 998 5,100
2020/06/15 973 1,002 973 1,002 5,100
2020/06/12 964 1,020 964 1,000 12,500
2020/06/11 1,016 1,017 958 978 21,500
2020/06/10 1,070 1,073 1,020 1,022 14,000
2020/06/09 1,065 1,080 1,023 1,077 18,600
2020/06/08 1,046 1,080 1,005 1,062 33,500
2020/06/05 1,003 1,048 1,001 1,035 21,800
2020/06/04 1,080 1,080 1,005 1,012 31,200
2020/06/03 1,083 1,166 1,017 1,086 66,400
2020/06/02 1,237 1,277 1,083 1,113 166,900
2020/06/01 1,004 1,390 967 1,327 293,200
2020/05/29 947 1,098 947 1,093 77,600
2020/05/28 903 952 888 948 11,500
2020/05/27 825 908 825 888 7,700
2020/05/26 817 827 815 824 1,100
2020/05/25 839 839 818 820 5,200
2020/05/22 818 826 818 824 500
2020/05/21 819 819 819 819 200
2020/05/20 815 819 815 815 900
2020/05/19 815 818 811 811 1,100
2020/05/18 828 828 815 816 700
2020/05/15 820 828 820 828 300
2020/05/14 820 820 816 816 200
2020/05/13 817 817 814 814 200
2020/05/12 828 828 813 819 700
2020/05/11 826 841 819 828 1,200
2020/05/08 839 839 818 818 1,900
2020/05/07 815 820 809 809 1,400
2020/05/01 801 815 800 815 600
2020/04/30 808 815 801 801 800
2020/04/28 820 820 805 805 900
2020/04/27 801 818 801 818 500
2020/04/24 802 808 800 801 500
2020/04/23 812 822 805 808 800
2020/04/22 820 820 809 809 300
2020/04/21 835 835 806 806 800
2020/04/20 801 831 799 809 2,600
2020/04/17 805 812 797 809 800
2020/04/16 791 791 790 790 200
2020/04/15 789 804 789 790 500
2020/04/14 800 800 780 786 1,500
2020/04/13 810 810 800 800 600
2020/04/10 847 847 822 822 1,600
2020/04/09 810 817 810 817 300
2020/04/08 784 796 780 796 300
2020/04/07 763 778 763 777 1,400
2020/04/06 779 779 762 763 1,400
2020/04/03 805 805 778 779 1,000
2020/04/02 780 805 777 805 1,200
2020/04/01 796 796 793 795 1,700
2020/03/31 800 811 796 796 2,600
2020/03/30 760 820 760 805 2,500
2020/03/27 878 880 844 879 2,600
2020/03/26 845 863 845 850 500
2020/03/25 825 872 819 859 1,100
2020/03/24 804 818 804 818 800
2020/03/23 778 798 770 770 1,100
2020/03/19 778 778 778 778 100
2020/03/18 761 767 761 766 1,400
2020/03/17 736 770 736 759 3,600
2020/03/16 762 795 755 771 2,400
2020/03/13 773 773 734 741 3,400
2020/03/12 805 819 790 790 6,200
2020/03/11 830 833 829 832 1,400
2020/03/10 847 847 820 829 4,200
2020/03/09 850 853 830 847 5,200
2020/03/06 900 901 890 890 1,400
2020/03/05 895 908 893 893 300
2020/03/04 911 911 892 897 2,800
2020/03/03 913 915 913 913 1,300
2020/03/02 860 910 850 910 3,500
2020/02/28 925 934 880 890 5,300
2020/02/27 941 945 921 931 2,400
2020/02/26 948 949 934 934 1,600
2020/02/25 952 961 944 948 4,800
2020/02/21 979 989 978 981 3,400
2020/02/20 966 976 966 976 400
2020/02/19 964 970 964 965 500
2020/02/18 970 971 970 971 300
2020/02/17 981 985 974 974 2,300
2020/02/14 985 988 981 985 1,200
2020/02/13 975 984 975 984 2,200
2020/02/12 983 983 975 983 1,000
2020/02/10 984 984 972 983 2,900
2020/02/07 984 984 984 984 200
2020/02/06 983 983 980 980 1,200
2020/02/05 970 977 970 977 1,200
2020/02/04 965 978 965 976 600
2020/02/03 966 980 965 965 1,100
2020/01/31 964 982 964 982 600
2020/01/30 966 967 963 963 900
2020/01/29 960 967 960 962 400
2020/01/28 980 980 956 960 1,400
2020/01/27 961 986 961 973 2,200
2020/01/24 972 972 966 966 1,500
2020/01/23 982 982 962 972 4,200
2020/01/22 980 990 978 986 700
2020/01/21 992 995 978 978 2,900
2020/01/20 992 992 992 992 500
2020/01/17 990 992 984 992 500
2020/01/16 989 989 981 981 400
2020/01/15 988 989 988 989 200
2020/01/14 990 990 987 988 600
2020/01/10 991 991 979 990 2,000
2020/01/09 981 982 979 979 1,100
2020/01/08 982 984 966 974 2,800
2020/01/07 975 995 975 995 2,400
2020/01/06 968 975 968 975 700

このページの先頭へ