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

サンデー(7450)の株価時系列情報

サンデー(7450)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
2014/12/30 1,119 1,139 1,119 1,139 3,900
2014/12/29 1,112 1,132 1,112 1,126 4,000
2014/12/26 1,100 1,124 1,100 1,106 4,800
2014/12/25 1,080 1,090 1,080 1,090 2,500
2014/12/24 1,099 1,099 1,079 1,083 2,900
2014/12/22 1,075 1,079 1,070 1,079 2,200
2014/12/19 1,078 1,081 1,060 1,075 4,100
2014/12/18 1,070 1,070 1,051 1,060 2,300
2014/12/17 1,079 1,079 1,050 1,052 4,300
2014/12/16 1,079 1,080 1,065 1,079 3,100
2014/12/15 1,065 1,079 1,065 1,078 3,100
2014/12/12 1,063 1,069 1,063 1,069 1,800
2014/12/11 1,062 1,063 1,060 1,063 2,600
2014/12/10 1,064 1,065 1,059 1,062 800
2014/12/09 1,057 1,066 1,057 1,058 2,500
2014/12/08 1,051 1,062 1,050 1,062 4,000
2014/12/05 1,065 1,070 1,051 1,051 1,000
2014/12/04 1,069 1,070 1,021 1,045 4,800
2014/12/03 1,069 1,069 1,059 1,060 900
2014/12/02 1,075 1,075 1,039 1,073 12,600
2014/12/01 1,023 1,088 1,023 1,072 12,800
2014/11/28 1,015 1,020 1,015 1,020 500
2014/11/27 1,018 1,019 1,017 1,017 1,500
2014/11/26 1,020 1,024 1,018 1,020 1,500
2014/11/25 1,020 1,021 1,018 1,021 2,100
2014/11/21 1,011 1,015 1,011 1,015 800
2014/11/20 1,015 1,015 1,011 1,011 800
2014/11/19 1,012 1,015 1,007 1,015 2,100
2014/11/18 1,012 1,014 1,012 1,012 1,600
2014/11/17 1,016 1,020 1,013 1,013 2,300
2014/11/14 1,017 1,020 1,016 1,016 500
2014/11/13 1,015 1,017 1,010 1,017 1,300
2014/11/12 1,009 1,015 1,009 1,015 1,400
2014/11/11 1,009 1,015 1,009 1,015 1,600
2014/11/10 1,014 1,014 1,001 1,009 1,600
2014/11/07 1,002 1,002 1,000 1,000 2,100
2014/11/06 1,001 1,010 1,001 1,002 2,800
2014/11/05 1,007 1,010 1,005 1,006 2,100
2014/11/04 1,009 1,013 1,007 1,007 2,200
2014/10/31 1,006 1,009 1,006 1,007 1,200
2014/10/30 1,004 1,006 1,002 1,006 600
2014/10/29 1,003 1,010 1,003 1,004 1,400
2014/10/28 1,007 1,007 1,000 1,004 300
2014/10/27 998 1,003 998 1,003 800
2014/10/24 996 998 995 995 1,000
2014/10/23 1,004 1,004 995 995 1,900
2014/10/22 1,002 1,004 995 1,004 1,600
2014/10/21 999 1,001 991 1,001 1,100
2014/10/20 989 994 989 992 1,700
2014/10/17 990 1,000 988 988 2,300
2014/10/16 998 998 990 990 1,300
2014/10/15 995 1,000 993 998 1,100
2014/10/14 998 1,000 994 995 3,900
2014/10/10 1,000 1,002 1,000 1,000 2,100
2014/10/09 1,002 1,002 1,001 1,002 800
2014/10/08 1,004 1,004 1,000 1,002 2,400
2014/10/07 1,015 1,015 1,003 1,005 2,400
2014/10/06 1,015 1,015 1,003 1,005 4,900
2014/10/03 999 1,004 999 1,001 3,300
2014/10/02 1,001 1,005 999 999 5,100
2014/10/01 1,011 1,011 1,001 1,003 3,800
2014/09/30 1,010 1,014 1,009 1,011 2,700
2014/09/29 1,010 1,023 1,010 1,014 2,200
2014/09/26 1,014 1,019 1,011 1,013 2,800
2014/09/25 1,022 1,022 1,017 1,019 2,600
2014/09/24 1,021 1,025 1,020 1,022 4,000
2014/09/22 1,021 1,025 1,021 1,024 2,700
2014/09/19 1,024 1,029 1,021 1,029 2,200
2014/09/18 1,023 1,023 1,021 1,021 2,200
2014/09/17 1,022 1,026 1,021 1,025 2,000
2014/09/16 1,028 1,028 1,022 1,022 2,200
2014/09/12 1,029 1,030 1,028 1,029 1,000
2014/09/11 1,028 1,030 1,028 1,029 1,400
2014/09/10 1,028 1,032 1,026 1,028 2,700
2014/09/09 1,023 1,025 1,021 1,025 2,200
2014/09/08 1,035 1,035 1,023 1,024 3,200
2014/09/05 1,020 1,035 1,020 1,035 4,700
2014/09/04 1,020 1,023 1,013 1,019 3,100
2014/09/03 1,021 1,022 1,014 1,020 5,400
2014/09/02 1,031 1,032 1,022 1,022 5,700
2014/09/01 1,052 1,055 1,035 1,035 4,300
2014/08/29 1,052 1,060 1,028 1,060 9,200
2014/08/28 1,089 1,089 1,066 1,067 9,900
2014/08/27 1,098 1,114 1,086 1,090 36,200
2014/08/26 1,205 1,218 1,204 1,218 12,600
2014/08/25 1,198 1,203 1,188 1,202 10,000
2014/08/22 1,195 1,195 1,185 1,188 7,600
2014/08/21 1,188 1,194 1,185 1,193 6,700
2014/08/20 1,186 1,190 1,185 1,188 6,100
2014/08/19 1,186 1,189 1,183 1,186 2,900
2014/08/18 1,185 1,186 1,175 1,186 6,000
2014/08/15 1,180 1,188 1,179 1,188 2,200
2014/08/14 1,175 1,180 1,175 1,179 3,000
2014/08/13 1,175 1,175 1,171 1,172 1,700
2014/08/12 1,165 1,179 1,165 1,175 2,200
2014/08/11 1,180 1,180 1,150 1,165 5,400
2014/08/08 1,158 1,190 1,150 1,150 9,500
2014/08/07 1,170 1,177 1,160 1,162 4,200
2014/08/06 1,178 1,180 1,175 1,180 2,800
2014/08/05 1,189 1,189 1,179 1,180 5,700
2014/08/04 1,186 1,200 1,186 1,188 5,400
2014/08/01 1,200 1,200 1,186 1,186 8,600
2014/07/31 1,217 1,218 1,206 1,206 3,500
2014/07/30 1,218 1,219 1,210 1,210 4,400
2014/07/29 1,200 1,220 1,195 1,214 8,300
2014/07/28 1,183 1,197 1,179 1,197 7,700
2014/07/25 1,169 1,189 1,165 1,183 8,500
2014/07/24 1,170 1,170 1,162 1,168 2,100
2014/07/23 1,188 1,188 1,151 1,160 6,600
2014/07/22 1,145 1,168 1,145 1,163 6,300
2014/07/18 1,140 1,149 1,131 1,149 3,100
2014/07/17 1,150 1,150 1,136 1,140 4,200
2014/07/16 1,150 1,150 1,138 1,149 4,000
2014/07/15 1,149 1,150 1,137 1,150 6,200
2014/07/14 1,109 1,130 1,095 1,130 9,600
2014/07/11 1,120 1,120 1,100 1,110 11,000
2014/07/10 1,191 1,191 1,124 1,138 14,400
2014/07/09 1,200 1,210 1,190 1,190 9,300
2014/07/08 1,230 1,230 1,195 1,225 11,800
2014/07/07 1,190 1,246 1,180 1,233 9,800
2014/07/04 1,155 1,169 1,152 1,161 8,700
2014/07/03 1,170 1,170 1,126 1,150 13,100
2014/07/02 1,100 1,137 1,100 1,128 9,100
2014/07/01 1,070 1,118 1,070 1,100 9,500
2014/06/30 1,044 1,059 1,039 1,059 6,100
2014/06/27 1,029 1,044 1,016 1,044 4,300
2014/06/26 1,010 1,024 1,008 1,023 3,900
2014/06/25 1,019 1,022 1,001 1,010 6,900
2014/06/24 1,005 1,020 1,002 1,019 7,100
2014/06/23 990 1,008 990 1,005 5,700
2014/06/20 1,007 1,007 988 990 8,300
2014/06/19 1,005 1,010 999 1,009 5,500
2014/06/18 990 1,000 985 1,000 8,000
2014/06/17 984 989 984 987 2,700
2014/06/16 984 985 979 980 3,000
2014/06/13 970 984 970 973 3,900
2014/06/12 998 999 960 975 17,100
2014/06/11 966 993 966 991 12,600
2014/06/10 935 965 933 965 8,900
2014/06/09 921 936 921 935 2,900
2014/06/06 903 925 902 921 4,800
2014/06/05 901 906 901 903 4,000
2014/06/04 902 905 901 901 1,800
2014/06/03 905 905 901 902 2,900
2014/06/02 904 905 901 901 2,000
2014/05/30 903 904 900 904 1,600
2014/05/29 905 905 898 903 2,100
2014/05/28 886 902 886 900 2,000
2014/05/27 886 886 883 886 1,400
2014/05/26 881 885 881 885 2,500
2014/05/23 907 907 853 866 8,700
2014/05/22 910 910 890 896 3,600
2014/05/21 909 909 900 905 3,500
2014/05/20 910 910 905 909 2,500
2014/05/19 900 907 897 901 4,800
2014/05/16 885 899 880 896 4,600
2014/05/15 873 880 872 880 3,700
2014/05/14 868 875 868 872 1,800
2014/05/13 862 874 862 866 4,000
2014/05/12 855 867 855 861 4,300
2014/05/09 858 868 858 860 3,400
2014/05/08 845 855 845 849 3,400
2014/05/07 841 846 840 844 3,500
2014/05/02 840 841 834 841 2,800
2014/05/01 839 839 833 839 1,300
2014/04/30 840 840 832 835 2,500
2014/04/28 840 840 832 838 1,600
2014/04/25 840 840 830 840 2,300
2014/04/24 840 840 832 832 2,100
2014/04/23 835 835 833 833 300
2014/04/22 839 839 832 836 1,700
2014/04/21 835 840 831 838 3,800
2014/04/18 839 839 823 835 3,200
2014/04/17 835 836 830 833 4,600
2014/04/16 834 835 823 830 2,700
2014/04/15 830 835 817 830 3,200
2014/04/14 817 828 817 826 2,000
2014/04/11 792 819 792 817 5,200
2014/04/10 800 816 800 808 4,700
2014/04/09 820 820 811 811 5,000
2014/04/08 822 823 820 823 2,800
2014/04/07 820 822 818 822 2,600
2014/04/04 813 818 811 818 2,300
2014/04/03 803 812 802 809 4,700
2014/04/02 809 810 807 808 3,600
2014/04/01 809 809 806 809 1,600
2014/03/31 800 805 800 805 1,700
2014/03/28 800 800 796 799 2,000
2014/03/27 781 796 781 794 1,200
2014/03/26 782 788 781 787 1,500
2014/03/25 794 794 782 782 1,900
2014/03/24 791 793 785 790 2,300
2014/03/20 795 795 787 791 1,200
2014/03/19 794 794 784 792 2,300
2014/03/18 794 794 789 792 1,500
2014/03/17 792 793 790 790 1,700
2014/03/14 787 790 787 790 1,100
2014/03/13 790 792 790 790 400
2014/03/12 788 793 788 792 1,200
2014/03/11 786 790 785 788 1,300
2014/03/10 786 787 785 786 1,900
2014/03/07 788 789 787 787 1,100
2014/03/06 785 790 781 786 1,700
2014/03/05 785 789 781 785 1,200
2014/03/04 790 790 781 785 800
2014/03/03 785 790 780 790 2,300
2014/02/28 793 793 781 788 2,100
2014/02/27 793 794 776 789 1,200
2014/02/26 770 799 770 780 5,900
2014/02/25 800 800 792 795 2,700
2014/02/24 799 801 799 800 4,000
2014/02/21 786 795 786 795 1,000
2014/02/20 795 795 785 785 3,500
2014/02/19 783 798 783 797 1,800
2014/02/18 797 798 785 785 3,600
2014/02/17 800 800 787 797 4,000
2014/02/14 805 809 798 799 3,300
2014/02/13 799 805 795 795 5,100
2014/02/12 800 803 798 803 2,400
2014/02/10 800 800 794 795 2,800
2014/02/07 789 805 789 799 2,000
2014/02/06 780 795 780 783 1,400
2014/02/05 779 785 777 779 4,400
2014/02/04 790 795 778 779 9,900
2014/02/03 802 805 799 803 3,700
2014/01/31 798 800 791 800 1,500
2014/01/30 798 800 790 790 2,700
2014/01/29 798 803 796 800 4,800
2014/01/28 785 791 784 791 3,900
2014/01/27 776 786 775 784 4,900
2014/01/24 762 794 762 786 4,800
2014/01/23 798 800 773 780 7,500
2014/01/22 790 796 790 795 4,100
2014/01/21 776 797 775 785 3,500
2014/01/20 767 770 766 768 3,600
2014/01/17 761 765 760 762 2,200
2014/01/16 765 765 759 759 2,300
2014/01/15 761 764 760 760 2,000
2014/01/14 760 761 758 761 3,700
2014/01/10 763 763 757 758 2,300
2014/01/09 753 763 753 763 4,900
2014/01/08 749 750 747 750 2,900
2014/01/07 743 745 743 745 2,400
2014/01/06 745 745 741 742 3,700

このページの先頭へ