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
2020/12/30 1,415 1,428 1,411 1,422 1,500
2020/12/29 1,408 1,437 1,408 1,413 3,900
2020/12/28 1,409 1,410 1,400 1,409 4,700
2020/12/25 1,401 1,404 1,401 1,404 1,700
2020/12/24 1,403 1,409 1,401 1,409 2,100
2020/12/23 1,410 1,410 1,404 1,408 2,100
2020/12/22 1,406 1,406 1,400 1,401 1,700
2020/12/21 1,403 1,406 1,400 1,405 1,800
2020/12/18 1,407 1,407 1,401 1,406 2,100
2020/12/17 1,404 1,406 1,402 1,406 1,700
2020/12/16 1,406 1,406 1,401 1,404 2,500
2020/12/15 1,405 1,406 1,400 1,406 3,200
2020/12/14 1,408 1,409 1,401 1,406 3,100
2020/12/11 1,408 1,410 1,395 1,408 4,800
2020/12/10 1,411 1,424 1,411 1,411 4,100
2020/12/09 1,437 1,442 1,411 1,411 5,700
2020/12/08 1,441 1,449 1,440 1,444 1,900
2020/12/07 1,465 1,465 1,440 1,440 3,400
2020/12/04 1,481 1,484 1,480 1,480 1,600
2020/12/03 1,481 1,481 1,481 1,481 800
2020/12/02 1,482 1,487 1,481 1,482 1,300
2020/12/01 1,482 1,484 1,482 1,484 800
2020/11/30 1,486 1,486 1,483 1,483 400
2020/11/27 1,498 1,498 1,486 1,486 400
2020/11/26 1,486 1,499 1,486 1,499 500
2020/11/25 1,511 1,511 1,486 1,486 1,100
2020/11/24 1,484 1,490 1,484 1,484 2,000
2020/11/20 1,484 1,496 1,484 1,484 1,100
2020/11/19 1,489 1,490 1,489 1,490 800
2020/11/18 1,498 1,498 1,489 1,489 800
2020/11/17 1,494 1,494 1,483 1,488 2,400
2020/11/16 1,497 1,499 1,497 1,499 600
2020/11/13 1,500 1,501 1,497 1,497 1,700
2020/11/12 1,505 1,510 1,500 1,500 1,400
2020/11/11 1,514 1,514 1,500 1,501 600
2020/11/10 1,510 1,510 1,497 1,497 1,300
2020/11/09 1,500 1,501 1,498 1,498 400
2020/11/06 1,493 1,509 1,493 1,497 1,100
2020/11/05 1,483 1,507 1,483 1,502 700
2020/11/04 1,500 1,501 1,481 1,481 2,100
2020/11/02 1,500 1,500 1,495 1,500 1,200
2020/10/30 1,518 1,518 1,501 1,501 1,000
2020/10/29 1,501 1,525 1,487 1,503 2,200
2020/10/28 1,515 1,515 1,514 1,514 500
2020/10/27 1,516 1,516 1,515 1,515 1,000
2020/10/26 1,524 1,525 1,520 1,520 700
2020/10/23 1,522 1,523 1,521 1,522 700
2020/10/22 1,532 1,538 1,517 1,535 2,100
2020/10/21 1,520 1,524 1,520 1,524 500
2020/10/20 1,520 1,530 1,518 1,527 1,500
2020/10/19 1,550 1,550 1,519 1,537 1,000
2020/10/16 1,531 1,541 1,518 1,524 1,400
2020/10/15 1,540 1,541 1,531 1,531 1,200
2020/10/14 1,551 1,551 1,540 1,540 2,100
2020/10/13 1,553 1,560 1,549 1,560 1,900
2020/10/12 1,576 1,577 1,546 1,562 3,500
2020/10/09 1,542 1,565 1,531 1,560 3,100
2020/10/08 1,528 1,558 1,528 1,552 2,300
2020/10/07 1,512 1,530 1,512 1,529 5,600
2020/10/06 1,540 1,553 1,518 1,518 8,900
2020/10/05 1,600 1,639 1,515 1,560 16,700
2020/10/02 1,750 1,770 1,588 1,600 57,800
2020/09/30 1,770 1,771 1,700 1,755 14,700
2020/09/29 1,776 1,781 1,670 1,760 30,400
2020/09/28 1,780 1,781 1,712 1,754 24,400
2020/09/25 1,681 1,700 1,668 1,700 10,600
2020/09/24 1,675 1,700 1,625 1,650 10,800
2020/09/23 1,645 1,670 1,600 1,670 14,300
2020/09/18 1,572 1,595 1,559 1,595 5,300
2020/09/17 1,579 1,579 1,542 1,556 2,200
2020/09/16 1,537 1,574 1,533 1,568 6,200
2020/09/15 1,510 1,510 1,505 1,507 500
2020/09/14 1,513 1,516 1,505 1,510 1,900
2020/09/11 1,515 1,515 1,512 1,512 1,200
2020/09/10 1,530 1,530 1,510 1,514 2,200
2020/09/09 1,502 1,532 1,500 1,530 9,300
2020/09/08 1,506 1,506 1,500 1,501 1,500
2020/09/07 1,520 1,520 1,502 1,502 1,500
2020/09/04 1,520 1,520 1,504 1,504 2,400
2020/09/03 1,524 1,524 1,520 1,520 1,500
2020/09/02 1,532 1,535 1,521 1,524 1,800
2020/09/01 1,558 1,558 1,526 1,531 4,100
2020/08/31 1,561 1,569 1,556 1,558 7,000
2020/08/28 1,540 1,586 1,540 1,570 15,200
2020/08/27 1,699 1,706 1,691 1,700 9,800
2020/08/26 1,691 1,699 1,680 1,690 6,600
2020/08/25 1,696 1,699 1,690 1,695 6,000
2020/08/24 1,690 1,696 1,682 1,694 4,000
2020/08/21 1,690 1,690 1,683 1,690 3,800
2020/08/20 1,685 1,690 1,685 1,686 2,800
2020/08/19 1,689 1,689 1,681 1,685 1,000
2020/08/18 1,699 1,699 1,678 1,689 4,000
2020/08/17 1,679 1,685 1,678 1,680 1,600
2020/08/14 1,679 1,685 1,678 1,679 2,600
2020/08/13 1,672 1,680 1,672 1,679 1,500
2020/08/12 1,671 1,680 1,671 1,672 2,700
2020/08/11 1,665 1,677 1,665 1,671 2,600
2020/08/07 1,658 1,667 1,658 1,665 2,000
2020/08/06 1,667 1,667 1,655 1,656 1,600
2020/08/05 1,669 1,669 1,655 1,660 2,500
2020/08/04 1,649 1,669 1,648 1,659 2,800
2020/08/03 1,632 1,669 1,631 1,660 1,800
2020/07/31 1,648 1,665 1,632 1,632 5,600
2020/07/30 1,616 1,648 1,616 1,639 4,600
2020/07/29 1,622 1,622 1,617 1,617 2,200
2020/07/28 1,649 1,649 1,618 1,622 3,100
2020/07/27 1,655 1,655 1,605 1,640 5,000
2020/07/22 1,665 1,665 1,652 1,661 2,300
2020/07/21 1,631 1,652 1,631 1,652 1,900
2020/07/20 1,613 1,638 1,613 1,625 2,300
2020/07/17 1,588 1,609 1,585 1,609 5,100
2020/07/16 1,555 1,589 1,551 1,575 3,900
2020/07/15 1,523 1,567 1,523 1,555 3,200
2020/07/14 1,514 1,536 1,514 1,523 3,300
2020/07/13 1,600 1,600 1,425 1,538 13,800
2020/07/10 1,700 1,700 1,603 1,608 12,900
2020/07/09 1,778 1,801 1,710 1,717 23,500
2020/07/08 1,820 1,858 1,800 1,858 8,600
2020/07/07 1,767 1,810 1,751 1,810 6,100
2020/07/06 1,771 1,771 1,750 1,762 3,200
2020/07/03 1,770 1,770 1,701 1,769 7,300
2020/07/02 1,750 1,980 1,737 1,755 16,000
2020/07/01 1,740 1,750 1,733 1,745 1,600
2020/06/30 1,715 1,742 1,715 1,737 4,900
2020/06/29 1,698 1,714 1,689 1,701 2,400
2020/06/26 1,676 1,694 1,675 1,683 600
2020/06/25 1,680 1,680 1,676 1,676 300
2020/06/24 1,688 1,694 1,680 1,680 1,100
2020/06/23 1,695 1,696 1,688 1,688 1,200
2020/06/22 1,690 1,690 1,687 1,689 1,200
2020/06/19 1,674 1,687 1,673 1,687 800
2020/06/18 1,684 1,685 1,667 1,672 800
2020/06/17 1,687 1,687 1,668 1,668 1,000
2020/06/16 1,668 1,673 1,662 1,673 400
2020/06/15 1,671 1,671 1,653 1,668 500
2020/06/12 1,630 1,671 1,626 1,671 2,200
2020/06/11 1,693 1,693 1,664 1,670 1,600
2020/06/10 1,694 1,694 1,663 1,663 2,000
2020/06/09 1,674 1,678 1,674 1,674 600
2020/06/08 1,696 1,696 1,674 1,674 1,100
2020/06/05 1,664 1,698 1,656 1,692 3,300
2020/06/04 1,661 1,664 1,660 1,664 600
2020/06/03 1,661 1,661 1,660 1,661 900
2020/06/02 1,652 1,680 1,652 1,661 800
2020/06/01 1,657 1,657 1,651 1,651 800
2020/05/29 1,660 1,673 1,651 1,657 2,000
2020/05/28 1,673 1,675 1,650 1,674 2,400
2020/05/27 1,648 1,673 1,648 1,673 3,600
2020/05/26 1,683 1,690 1,621 1,648 3,700
2020/05/25 1,649 1,666 1,636 1,665 2,600
2020/05/22 1,634 1,636 1,622 1,623 2,300
2020/05/21 1,620 1,622 1,613 1,618 1,300
2020/05/20 1,581 1,600 1,581 1,600 900
2020/05/19 1,620 1,620 1,586 1,595 1,600
2020/05/18 1,605 1,617 1,600 1,610 1,000
2020/05/15 1,612 1,612 1,600 1,612 900
2020/05/14 1,620 1,620 1,612 1,620 2,000
2020/05/13 1,548 1,620 1,548 1,611 4,000
2020/05/12 1,559 1,588 1,543 1,588 1,400
2020/05/11 1,530 1,560 1,530 1,560 2,300
2020/05/08 1,505 1,520 1,470 1,505 2,600
2020/05/07 1,484 1,505 1,484 1,505 1,300
2020/05/01 1,517 1,517 1,483 1,483 500
2020/04/30 1,498 1,510 1,480 1,482 3,700
2020/04/28 1,450 1,510 1,449 1,481 2,200
2020/04/27 1,432 1,443 1,432 1,439 1,000
2020/04/24 1,430 1,442 1,411 1,428 1,400
2020/04/23 1,410 1,410 1,399 1,399 800
2020/04/22 1,405 1,405 1,380 1,383 2,000
2020/04/21 1,355 1,378 1,355 1,371 2,000
2020/04/20 1,325 1,350 1,325 1,350 1,100
2020/04/17 1,336 1,345 1,325 1,325 800
2020/04/16 1,315 1,342 1,315 1,318 900
2020/04/15 1,343 1,343 1,307 1,337 1,100
2020/04/14 1,310 1,335 1,310 1,335 1,800
2020/04/13 1,265 1,300 1,261 1,300 2,300
2020/04/10 1,256 1,256 1,222 1,250 3,100
2020/04/09 1,271 1,271 1,265 1,270 500
2020/04/08 1,234 1,275 1,234 1,256 1,400
2020/04/07 1,250 1,255 1,234 1,234 700
2020/04/06 1,190 1,229 1,190 1,229 1,100
2020/04/03 1,201 1,240 1,190 1,190 1,500
2020/04/02 1,201 1,201 1,198 1,200 1,000
2020/04/01 1,243 1,245 1,221 1,221 1,500
2020/03/31 1,238 1,253 1,238 1,243 800
2020/03/30 1,221 1,238 1,220 1,238 1,900
2020/03/27 1,256 1,277 1,244 1,244 1,400
2020/03/26 1,275 1,286 1,260 1,286 1,000
2020/03/25 1,220 1,280 1,203 1,275 2,100
2020/03/24 1,234 1,234 1,152 1,182 3,000
2020/03/23 1,132 1,152 1,102 1,152 1,500
2020/03/19 1,126 1,149 1,050 1,132 3,000
2020/03/18 1,031 1,111 1,031 1,098 2,700
2020/03/17 970 1,024 960 1,011 4,900
2020/03/16 1,016 1,051 990 1,036 5,800
2020/03/13 1,063 1,097 1,005 1,046 6,200
2020/03/12 1,179 1,215 1,176 1,183 8,200
2020/03/11 1,301 1,331 1,301 1,306 1,400
2020/03/10 1,201 1,300 1,160 1,295 6,700
2020/03/09 1,400 1,405 1,301 1,311 5,700
2020/03/06 1,464 1,473 1,442 1,442 2,100
2020/03/05 1,474 1,493 1,474 1,474 1,900
2020/03/04 1,469 1,474 1,463 1,474 800
2020/03/03 1,511 1,511 1,450 1,469 2,300
2020/03/02 1,390 1,480 1,360 1,421 6,800
2020/02/28 1,422 1,466 1,411 1,414 7,600
2020/02/27 1,510 1,538 1,500 1,500 5,400
2020/02/26 1,568 1,568 1,506 1,549 6,600
2020/02/25 1,580 1,580 1,554 1,568 5,400
2020/02/21 1,595 1,609 1,594 1,609 700
2020/02/20 1,600 1,614 1,600 1,614 300
2020/02/19 1,572 1,613 1,572 1,613 4,300
2020/02/18 1,614 1,614 1,580 1,580 4,700
2020/02/17 1,609 1,617 1,605 1,616 2,100
2020/02/14 1,619 1,619 1,617 1,617 300
2020/02/13 1,626 1,626 1,626 1,626 600
2020/02/12 1,645 1,645 1,622 1,626 1,100
2020/02/10 1,620 1,638 1,611 1,630 2,900
2020/02/07 1,640 1,640 1,635 1,635 1,300
2020/02/06 1,656 1,656 1,640 1,640 2,300
2020/02/05 1,621 1,639 1,621 1,639 1,000
2020/02/04 1,577 1,619 1,577 1,619 1,400
2020/02/03 1,560 1,592 1,560 1,583 1,500
2020/01/31 1,562 1,580 1,560 1,565 4,500
2020/01/30 1,571 1,578 1,562 1,562 2,200
2020/01/29 1,609 1,609 1,578 1,578 2,100
2020/01/28 1,600 1,600 1,580 1,580 2,400
2020/01/27 1,630 1,630 1,600 1,600 3,200
2020/01/24 1,621 1,635 1,621 1,630 300
2020/01/23 1,639 1,639 1,623 1,623 800
2020/01/22 1,649 1,649 1,612 1,619 1,500
2020/01/21 1,625 1,630 1,610 1,628 2,400
2020/01/20 1,650 1,654 1,611 1,634 2,400
2020/01/17 1,629 1,654 1,623 1,646 2,900
2020/01/16 1,600 1,641 1,600 1,629 4,000
2020/01/15 1,588 1,599 1,588 1,599 1,400
2020/01/14 1,600 1,600 1,588 1,588 4,100
2020/01/10 1,573 1,584 1,571 1,580 2,100
2020/01/09 1,568 1,580 1,568 1,573 1,000
2020/01/08 1,558 1,566 1,558 1,565 1,000
2020/01/07 1,578 1,580 1,555 1,576 1,600
2020/01/06 1,577 1,577 1,546 1,575 2,900

このページの先頭へ