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
2016/12/30 1,528 1,545 1,526 1,526 1,600
2016/12/29 1,516 1,534 1,516 1,528 800
2016/12/28 1,504 1,535 1,504 1,524 1,400
2016/12/27 1,524 1,525 1,495 1,505 6,400
2016/12/26 1,550 1,550 1,522 1,524 5,300
2016/12/22 1,540 1,540 1,525 1,532 1,600
2016/12/21 1,531 1,540 1,531 1,532 1,300
2016/12/20 1,530 1,530 1,525 1,530 1,400
2016/12/19 1,520 1,530 1,516 1,530 2,500
2016/12/16 1,520 1,520 1,516 1,516 1,400
2016/12/15 1,509 1,517 1,509 1,512 1,200
2016/12/14 1,512 1,515 1,509 1,509 1,000
2016/12/13 1,530 1,530 1,508 1,512 800
2016/12/12 1,501 1,520 1,500 1,519 2,200
2016/12/09 1,510 1,520 1,509 1,509 2,300
2016/12/08 1,506 1,506 1,501 1,502 1,100
2016/12/07 1,504 1,506 1,504 1,506 600
2016/12/06 1,508 1,508 1,505 1,506 400
2016/12/05 1,496 1,520 1,496 1,509 1,300
2016/12/02 1,499 1,505 1,495 1,495 1,700
2016/12/01 1,500 1,500 1,495 1,495 1,200
2016/11/30 1,488 1,499 1,488 1,499 1,600
2016/11/29 1,475 1,486 1,475 1,485 1,400
2016/11/28 1,473 1,477 1,472 1,472 600
2016/11/25 1,480 1,480 1,472 1,472 1,300
2016/11/24 1,478 1,480 1,475 1,480 400
2016/11/22 1,488 1,488 1,470 1,480 2,100
2016/11/21 1,479 1,480 1,474 1,479 1,800
2016/11/18 1,479 1,479 1,475 1,479 800
2016/11/17 1,476 1,476 1,476 1,476 200
2016/11/16 1,476 1,476 1,471 1,476 900
2016/11/15 1,477 1,480 1,476 1,476 3,000
2016/11/14 1,475 1,479 1,463 1,475 1,500
2016/11/11 1,469 1,475 1,469 1,475 1,100
2016/11/10 1,453 1,469 1,453 1,469 1,200
2016/11/09 1,481 1,481 1,430 1,439 3,800
2016/11/08 1,483 1,484 1,464 1,464 400
2016/11/07 1,470 1,471 1,464 1,464 1,000
2016/11/04 1,471 1,473 1,470 1,470 1,400
2016/11/02 1,478 1,480 1,478 1,478 900
2016/11/01 1,475 1,478 1,475 1,478 200
2016/10/31 1,460 1,470 1,460 1,465 1,400
2016/10/28 1,460 1,460 1,460 1,460 200
2016/10/27 1,460 1,460 1,460 1,460 400
2016/10/26 1,461 1,468 1,460 1,461 1,000
2016/10/25 1,464 1,464 1,460 1,461 1,100
2016/10/24 1,465 1,465 1,456 1,464 1,600
2016/10/21 1,464 1,464 1,460 1,460 900
2016/10/20 1,465 1,465 1,460 1,464 900
2016/10/19 1,452 1,464 1,452 1,464 2,500
2016/10/18 1,452 1,453 1,452 1,452 1,100
2016/10/17 1,450 1,451 1,447 1,447 1,000
2016/10/14 1,441 1,450 1,441 1,449 1,100
2016/10/13 1,445 1,447 1,440 1,441 2,000
2016/10/12 1,428 1,430 1,428 1,430 300
2016/10/11 1,436 1,440 1,426 1,426 1,300
2016/10/07 1,424 1,436 1,424 1,436 1,300
2016/10/06 1,452 1,452 1,421 1,421 2,500
2016/10/05 1,418 1,449 1,418 1,449 1,000
2016/10/04 1,413 1,420 1,413 1,417 800
2016/10/03 1,410 1,439 1,410 1,411 2,000
2016/09/30 1,413 1,413 1,407 1,407 800
2016/09/29 1,405 1,415 1,405 1,414 1,600
2016/09/28 1,406 1,406 1,405 1,405 600
2016/09/27 1,415 1,420 1,404 1,404 2,600
2016/09/26 1,420 1,420 1,400 1,402 2,100
2016/09/23 1,429 1,429 1,408 1,420 2,800
2016/09/21 1,402 1,403 1,400 1,403 2,100
2016/09/20 1,410 1,410 1,401 1,402 2,700
2016/09/16 1,423 1,423 1,416 1,416 700
2016/09/15 1,441 1,441 1,419 1,423 2,800
2016/09/14 1,453 1,453 1,440 1,445 1,200
2016/09/13 1,440 1,442 1,440 1,442 3,000
2016/09/12 1,441 1,445 1,441 1,441 1,900
2016/09/09 1,441 1,441 1,441 1,441 500
2016/09/08 1,445 1,445 1,441 1,442 900
2016/09/07 1,442 1,445 1,442 1,445 1,500
2016/09/06 1,441 1,442 1,440 1,442 1,100
2016/09/05 1,443 1,443 1,440 1,441 1,900
2016/09/02 1,441 1,450 1,440 1,444 1,000
2016/09/01 1,445 1,445 1,441 1,441 2,600
2016/08/31 1,470 1,470 1,431 1,431 5,300
2016/08/30 1,480 1,494 1,470 1,475 4,000
2016/08/29 1,462 1,504 1,451 1,481 20,800
2016/08/26 1,633 1,662 1,633 1,662 11,600
2016/08/25 1,640 1,644 1,634 1,644 4,700
2016/08/24 1,640 1,648 1,628 1,633 2,600
2016/08/23 1,625 1,633 1,625 1,628 2,300
2016/08/22 1,610 1,625 1,610 1,625 2,400
2016/08/19 1,599 1,610 1,595 1,605 1,400
2016/08/18 1,600 1,600 1,586 1,599 3,200
2016/08/17 1,602 1,609 1,598 1,601 2,100
2016/08/16 1,587 1,628 1,587 1,619 3,900
2016/08/15 1,588 1,588 1,586 1,588 1,900
2016/08/12 1,579 1,588 1,578 1,588 3,000
2016/08/10 1,580 1,580 1,577 1,579 2,000
2016/08/09 1,577 1,580 1,577 1,577 1,700
2016/08/08 1,577 1,579 1,577 1,577 2,300
2016/08/05 1,579 1,579 1,575 1,575 2,400
2016/08/04 1,575 1,579 1,575 1,575 2,400
2016/08/03 1,588 1,589 1,577 1,585 1,800
2016/08/02 1,579 1,592 1,578 1,592 2,400
2016/08/01 1,565 1,584 1,565 1,576 2,900
2016/07/29 1,639 1,639 1,548 1,590 8,600
2016/07/28 1,665 1,665 1,640 1,640 3,500
2016/07/27 1,689 1,690 1,669 1,669 3,200
2016/07/26 1,708 1,708 1,690 1,692 3,400
2016/07/25 1,705 1,713 1,705 1,713 1,000
2016/07/22 1,694 1,703 1,693 1,703 1,800
2016/07/21 1,704 1,718 1,703 1,704 1,000
2016/07/20 1,700 1,702 1,693 1,700 2,300
2016/07/19 1,719 1,721 1,699 1,714 3,900
2016/07/15 1,720 1,730 1,720 1,725 800
2016/07/14 1,710 1,720 1,710 1,720 400
2016/07/13 1,735 1,742 1,711 1,714 2,600
2016/07/12 1,718 1,739 1,718 1,735 1,800
2016/07/11 1,735 1,735 1,703 1,703 1,600
2016/07/08 1,687 1,729 1,685 1,729 1,600
2016/07/07 1,693 1,693 1,683 1,685 1,300
2016/07/06 1,693 1,705 1,692 1,694 1,900
2016/07/05 1,700 1,700 1,678 1,693 2,900
2016/07/04 1,645 1,693 1,645 1,674 2,400
2016/07/01 1,628 1,644 1,625 1,637 1,100
2016/06/30 1,605 1,627 1,605 1,626 1,700
2016/06/29 1,594 1,600 1,594 1,600 1,100
2016/06/28 1,552 1,588 1,550 1,588 2,400
2016/06/27 1,518 1,562 1,518 1,552 3,200
2016/06/24 1,594 1,594 1,517 1,517 3,100
2016/06/23 1,556 1,594 1,549 1,573 2,300
2016/06/22 1,630 1,630 1,554 1,554 2,700
2016/06/21 1,589 1,589 1,550 1,551 5,400
2016/06/20 1,695 1,695 1,600 1,629 3,400
2016/06/17 1,702 1,708 1,695 1,695 1,500
2016/06/16 1,705 1,713 1,703 1,713 700
2016/06/15 1,703 1,714 1,700 1,714 1,300
2016/06/14 1,702 1,705 1,700 1,703 1,800
2016/06/13 1,714 1,714 1,701 1,703 1,300
2016/06/10 1,719 1,720 1,712 1,714 1,700
2016/06/09 1,741 1,741 1,720 1,740 1,900
2016/06/08 1,738 1,743 1,738 1,741 1,400
2016/06/07 1,774 1,783 1,750 1,753 800
2016/06/06 1,775 1,775 1,725 1,774 1,500
2016/06/03 1,740 1,780 1,740 1,780 1,600
2016/06/02 1,716 1,765 1,716 1,740 2,600
2016/06/01 1,802 1,811 1,736 1,750 8,000
2016/05/31 1,816 1,816 1,803 1,803 2,200
2016/05/30 1,822 1,825 1,820 1,822 1,100
2016/05/27 1,819 1,821 1,813 1,816 1,100
2016/05/26 1,820 1,820 1,809 1,820 1,400
2016/05/25 1,811 1,818 1,808 1,818 1,900
2016/05/24 1,803 1,810 1,801 1,808 2,500
2016/05/23 1,792 1,799 1,792 1,799 1,900
2016/05/20 1,789 1,792 1,789 1,792 700
2016/05/19 1,788 1,789 1,788 1,789 600
2016/05/18 1,789 1,789 1,775 1,789 1,000
2016/05/17 1,765 1,770 1,765 1,770 1,300
2016/05/16 1,784 1,784 1,770 1,770 1,600
2016/05/13 1,780 1,797 1,779 1,783 1,200
2016/05/12 1,789 1,789 1,778 1,779 1,000
2016/05/11 1,775 1,798 1,771 1,771 1,100
2016/05/10 1,776 1,780 1,774 1,774 1,800
2016/05/09 1,799 1,804 1,767 1,776 3,500
2016/05/06 1,790 1,798 1,789 1,798 1,800
2016/05/02 1,790 1,790 1,760 1,789 2,800
2016/04/28 1,785 1,791 1,760 1,791 3,300
2016/04/27 1,780 1,798 1,780 1,793 4,300
2016/04/26 1,768 1,774 1,756 1,774 2,400
2016/04/25 1,735 1,774 1,735 1,774 4,500
2016/04/22 1,730 1,735 1,713 1,731 4,900
2016/04/21 1,715 1,715 1,701 1,713 1,000
2016/04/20 1,700 1,714 1,699 1,714 2,800
2016/04/19 1,700 1,700 1,690 1,700 1,100
2016/04/18 1,690 1,690 1,687 1,687 1,400
2016/04/15 1,700 1,700 1,681 1,687 2,400
2016/04/14 1,700 1,700 1,670 1,689 1,100
2016/04/13 1,686 1,713 1,680 1,700 3,900
2016/04/12 1,637 1,686 1,637 1,686 1,400
2016/04/11 1,698 1,698 1,629 1,632 2,200
2016/04/08 1,665 1,665 1,625 1,663 1,200
2016/04/07 1,666 1,695 1,666 1,666 1,200
2016/04/06 1,675 1,675 1,665 1,666 1,300
2016/04/05 1,671 1,680 1,670 1,670 1,200
2016/04/04 1,675 1,685 1,670 1,670 1,100
2016/04/01 1,686 1,700 1,675 1,675 1,800
2016/03/31 1,720 1,738 1,662 1,675 2,600
2016/03/30 1,686 1,719 1,686 1,719 3,700
2016/03/29 1,630 1,685 1,623 1,685 3,000
2016/03/28 1,616 1,623 1,614 1,623 2,700
2016/03/25 1,610 1,619 1,610 1,615 1,200
2016/03/24 1,605 1,619 1,605 1,617 2,900
2016/03/23 1,585 1,605 1,585 1,605 1,900
2016/03/22 1,584 1,584 1,583 1,584 1,100
2016/03/18 1,566 1,577 1,549 1,549 2,600
2016/03/17 1,587 1,587 1,570 1,570 1,600
2016/03/16 1,570 1,590 1,570 1,573 2,800
2016/03/15 1,583 1,583 1,565 1,572 2,200
2016/03/14 1,559 1,579 1,540 1,575 3,100
2016/03/11 1,502 1,529 1,502 1,520 800
2016/03/10 1,487 1,530 1,487 1,500 2,000
2016/03/09 1,501 1,501 1,481 1,499 400
2016/03/08 1,490 1,495 1,489 1,495 1,100
2016/03/07 1,500 1,500 1,470 1,476 1,700
2016/03/04 1,464 1,500 1,464 1,500 2,700
2016/03/03 1,490 1,490 1,463 1,463 500
2016/03/02 1,485 1,497 1,462 1,490 1,100
2016/03/01 1,498 1,498 1,485 1,485 1,000
2016/02/29 1,419 1,449 1,419 1,449 400
2016/02/26 1,412 1,415 1,412 1,415 1,300
2016/02/25 1,430 1,435 1,430 1,435 400
2016/02/24 1,429 1,480 1,429 1,480 1,600
2016/02/23 1,473 1,473 1,402 1,459 1,400
2016/02/22 1,400 1,401 1,400 1,401 1,000
2016/02/19 1,415 1,435 1,399 1,399 900
2016/02/18 1,400 1,409 1,400 1,405 1,000
2016/02/17 1,398 1,400 1,398 1,398 1,500
2016/02/16 1,381 1,396 1,381 1,395 400
2016/02/15 1,380 1,400 1,380 1,400 300
2016/02/12 1,420 1,420 1,340 1,341 2,000
2016/02/10 1,473 1,493 1,431 1,433 1,500
2016/02/09 1,480 1,480 1,472 1,473 1,200
2016/02/08 1,530 1,530 1,490 1,520 400
2016/02/05 1,510 1,530 1,510 1,530 1,400
2016/02/04 1,500 1,500 1,495 1,500 600
2016/02/03 1,500 1,510 1,500 1,500 2,500
2016/02/02 1,492 1,500 1,492 1,495 1,200
2016/02/01 1,468 1,479 1,468 1,478 1,700
2016/01/29 1,445 1,450 1,420 1,420 300
2016/01/28 1,440 1,446 1,401 1,446 500
2016/01/27 1,410 1,445 1,410 1,445 700
2016/01/26 1,400 1,412 1,360 1,412 2,200
2016/01/25 1,410 1,410 1,391 1,410 1,400
2016/01/22 1,375 1,399 1,374 1,399 1,500
2016/01/21 1,383 1,388 1,345 1,345 1,300
2016/01/20 1,414 1,414 1,398 1,398 1,400
2016/01/19 1,410 1,457 1,392 1,457 800
2016/01/18 1,400 1,410 1,351 1,410 3,400
2016/01/15 1,443 1,443 1,407 1,407 1,500
2016/01/14 1,465 1,497 1,435 1,436 2,400
2016/01/13 1,428 1,461 1,428 1,461 1,300
2016/01/12 1,465 1,465 1,430 1,430 2,800
2016/01/08 1,480 1,480 1,461 1,466 1,500
2016/01/07 1,462 1,481 1,462 1,480 1,000
2016/01/06 1,506 1,506 1,494 1,500 2,700
2016/01/05 1,526 1,528 1,515 1,520 1,900
2016/01/04 1,526 1,590 1,526 1,526 2,000

このページの先頭へ