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
2021/12/30 1,283 1,299 1,283 1,297 800
2021/12/29 1,281 1,285 1,279 1,283 1,800
2021/12/28 1,287 1,290 1,280 1,280 2,600
2021/12/27 1,303 1,303 1,283 1,284 6,800
2021/12/24 1,321 1,321 1,309 1,309 1,600
2021/12/23 1,317 1,322 1,317 1,321 1,700
2021/12/22 1,325 1,325 1,319 1,323 1,900
2021/12/21 1,320 1,325 1,320 1,325 1,400
2021/12/20 1,329 1,329 1,322 1,325 1,800
2021/12/17 1,325 1,330 1,325 1,329 1,300
2021/12/16 1,329 1,331 1,325 1,325 1,000
2021/12/15 1,330 1,330 1,329 1,329 400
2021/12/14 1,330 1,331 1,329 1,331 900
2021/12/13 1,332 1,332 1,330 1,330 2,600
2021/12/10 1,337 1,338 1,337 1,338 1,400
2021/12/09 1,338 1,338 1,334 1,337 500
2021/12/08 1,340 1,340 1,332 1,334 1,500
2021/12/07 1,341 1,342 1,331 1,340 2,000
2021/12/06 1,335 1,344 1,333 1,333 1,200
2021/12/03 1,323 1,345 1,323 1,330 1,500
2021/12/02 1,351 1,351 1,320 1,320 800
2021/12/01 1,335 1,359 1,335 1,351 900
2021/11/30 1,373 1,373 1,300 1,350 4,100
2021/11/29 1,377 1,377 1,351 1,353 700
2021/11/26 1,395 1,395 1,371 1,378 2,400
2021/11/25 1,396 1,402 1,392 1,392 2,100
2021/11/24 1,408 1,408 1,395 1,403 1,300
2021/11/22 1,398 1,403 1,396 1,403 1,700
2021/11/19 1,400 1,405 1,400 1,402 700
2021/11/18 1,406 1,406 1,399 1,400 1,200
2021/11/17 1,401 1,408 1,401 1,403 1,200
2021/11/16 1,400 1,403 1,400 1,403 400
2021/11/15 1,401 1,401 1,398 1,398 2,500
2021/11/12 1,400 1,401 1,400 1,401 200
2021/11/11 1,402 1,403 1,402 1,403 400
2021/11/10 1,401 1,405 1,401 1,405 700
2021/11/09 1,401 1,402 1,401 1,401 700
2021/11/08 1,405 1,405 1,401 1,401 800
2021/11/05 1,403 1,405 1,402 1,402 1,600
2021/11/04 1,403 1,403 1,402 1,402 600
2021/11/02 1,402 1,403 1,402 1,403 200
2021/11/01 1,404 1,408 1,402 1,403 1,300
2021/10/29 1,403 1,405 1,403 1,403 700
2021/10/28 1,406 1,406 1,403 1,403 600
2021/10/27 1,403 1,407 1,403 1,407 400
2021/10/26 1,401 1,401 1,401 1,401 500
2021/10/25 1,401 1,401 1,401 1,401 1,000
2021/10/22 1,408 1,408 1,402 1,408 1,000
2021/10/21 1,402 1,405 1,402 1,405 500
2021/10/20 1,402 1,409 1,401 1,404 1,100
2021/10/19 1,404 1,404 1,402 1,402 700
2021/10/18 1,410 1,410 1,403 1,404 800
2021/10/15 1,413 1,413 1,402 1,402 500
2021/10/14 1,416 1,416 1,402 1,403 1,500
2021/10/13 1,416 1,416 1,416 1,416 100
2021/10/12 1,416 1,419 1,416 1,419 900
2021/10/11 1,404 1,412 1,403 1,412 900
2021/10/08 1,408 1,408 1,407 1,407 200
2021/10/07 1,415 1,415 1,404 1,408 2,900
2021/10/06 1,414 1,421 1,414 1,415 2,000
2021/10/05 1,409 1,409 1,406 1,408 2,700
2021/10/04 1,420 1,420 1,409 1,409 600
2021/10/01 1,410 1,411 1,407 1,408 1,200
2021/09/30 1,420 1,420 1,410 1,410 700
2021/09/29 1,409 1,420 1,408 1,420 1,500
2021/09/28 1,418 1,418 1,413 1,413 1,100
2021/09/27 1,408 1,417 1,407 1,417 2,800
2021/09/24 1,417 1,417 1,411 1,411 1,800
2021/09/22 1,408 1,412 1,405 1,411 3,300
2021/09/21 1,407 1,409 1,404 1,408 1,700
2021/09/17 1,410 1,410 1,406 1,406 1,200
2021/09/16 1,406 1,410 1,406 1,406 1,100
2021/09/15 1,409 1,413 1,407 1,408 2,700
2021/09/14 1,411 1,412 1,409 1,409 3,300
2021/09/13 1,413 1,413 1,410 1,411 2,000
2021/09/10 1,410 1,414 1,410 1,411 1,100
2021/09/09 1,412 1,414 1,410 1,410 2,600
2021/09/08 1,413 1,414 1,411 1,414 1,800
2021/09/07 1,415 1,418 1,412 1,413 3,700
2021/09/06 1,418 1,421 1,414 1,414 3,200
2021/09/03 1,419 1,420 1,418 1,418 1,800
2021/09/02 1,426 1,427 1,419 1,419 1,200
2021/09/01 1,424 1,424 1,420 1,421 1,700
2021/08/31 1,427 1,427 1,420 1,426 2,100
2021/08/30 1,405 1,432 1,403 1,422 11,300
2021/08/27 1,495 1,500 1,494 1,495 8,800
2021/08/26 1,501 1,503 1,496 1,498 4,500
2021/08/25 1,499 1,505 1,498 1,505 3,700
2021/08/24 1,503 1,503 1,497 1,502 3,500
2021/08/23 1,497 1,503 1,497 1,500 3,800
2021/08/20 1,503 1,506 1,498 1,502 3,500
2021/08/19 1,502 1,508 1,502 1,507 1,300
2021/08/18 1,501 1,509 1,501 1,509 2,900
2021/08/17 1,500 1,505 1,500 1,505 1,200
2021/08/16 1,504 1,505 1,500 1,505 2,300
2021/08/13 1,508 1,508 1,504 1,506 900
2021/08/12 1,508 1,510 1,503 1,509 1,800
2021/08/11 1,504 1,509 1,502 1,508 1,500
2021/08/10 1,500 1,502 1,500 1,502 4,500
2021/08/06 1,508 1,508 1,501 1,502 3,100
2021/08/05 1,507 1,509 1,507 1,508 2,000
2021/08/04 1,508 1,508 1,506 1,507 1,300
2021/08/03 1,515 1,515 1,505 1,505 2,700
2021/08/02 1,518 1,523 1,515 1,515 2,200
2021/07/30 1,521 1,523 1,518 1,518 1,200
2021/07/29 1,527 1,528 1,520 1,521 3,100
2021/07/28 1,521 1,528 1,520 1,527 2,000
2021/07/27 1,528 1,528 1,521 1,525 2,100
2021/07/26 1,527 1,528 1,527 1,528 1,500
2021/07/21 1,520 1,526 1,516 1,526 1,100
2021/07/20 1,528 1,528 1,512 1,520 4,100
2021/07/19 1,525 1,527 1,520 1,526 2,200
2021/07/16 1,524 1,525 1,524 1,525 400
2021/07/15 1,526 1,534 1,523 1,523 400
2021/07/14 1,524 1,534 1,524 1,529 1,200
2021/07/13 1,520 1,528 1,520 1,524 1,300
2021/07/12 1,517 1,529 1,517 1,518 2,700
2021/07/09 1,522 1,524 1,515 1,516 3,200
2021/07/08 1,520 1,529 1,519 1,519 1,600
2021/07/07 1,528 1,528 1,521 1,521 1,500
2021/07/06 1,520 1,534 1,520 1,534 1,700
2021/07/05 1,529 1,529 1,517 1,522 1,100
2021/07/02 1,526 1,533 1,520 1,530 1,100
2021/07/01 1,540 1,540 1,505 1,515 5,400
2021/06/30 1,540 1,540 1,530 1,530 1,200
2021/06/29 1,527 1,541 1,520 1,538 5,000
2021/06/28 1,520 1,525 1,520 1,524 900
2021/06/25 1,524 1,528 1,518 1,520 1,500
2021/06/24 1,523 1,523 1,522 1,522 200
2021/06/23 1,523 1,532 1,523 1,523 800
2021/06/22 1,522 1,523 1,522 1,523 1,200
2021/06/21 1,513 1,520 1,511 1,520 900
2021/06/18 1,530 1,531 1,518 1,518 2,300
2021/06/17 1,526 1,530 1,526 1,530 500
2021/06/16 1,519 1,530 1,519 1,521 900
2021/06/15 1,515 1,530 1,515 1,530 600
2021/06/14 1,525 1,530 1,515 1,515 1,700
2021/06/11 1,525 1,525 1,525 1,525 100
2021/06/10 1,530 1,530 1,527 1,530 1,300
2021/06/09 1,523 1,529 1,513 1,528 2,500
2021/06/08 1,522 1,525 1,517 1,524 1,300
2021/06/07 1,518 1,518 1,510 1,517 600
2021/06/04 1,506 1,518 1,506 1,516 1,200
2021/06/03 1,508 1,512 1,506 1,506 900
2021/06/02 1,510 1,512 1,506 1,512 500
2021/06/01 1,519 1,519 1,507 1,507 500
2021/05/31 1,515 1,515 1,502 1,503 2,800
2021/05/28 1,521 1,521 1,513 1,515 1,600
2021/05/27 1,522 1,522 1,517 1,521 2,000
2021/05/26 1,530 1,533 1,521 1,522 1,000
2021/05/25 1,530 1,530 1,520 1,530 1,200
2021/05/24 1,522 1,531 1,519 1,524 4,200
2021/05/21 1,510 1,514 1,508 1,514 1,500
2021/05/20 1,502 1,516 1,502 1,510 2,000
2021/05/19 1,496 1,504 1,496 1,499 900
2021/05/18 1,510 1,510 1,496 1,496 900
2021/05/17 1,494 1,505 1,492 1,493 1,800
2021/05/14 1,494 1,496 1,490 1,493 1,400
2021/05/13 1,489 1,492 1,489 1,491 700
2021/05/12 1,497 1,498 1,489 1,490 900
2021/05/11 1,497 1,504 1,488 1,488 3,300
2021/05/10 1,496 1,506 1,495 1,502 1,500
2021/05/07 1,502 1,503 1,497 1,503 800
2021/05/06 1,486 1,505 1,486 1,497 2,200
2021/04/30 1,484 1,495 1,484 1,484 3,000
2021/04/28 1,480 1,495 1,480 1,483 1,200
2021/04/27 1,480 1,490 1,478 1,480 1,400
2021/04/26 1,480 1,491 1,480 1,491 1,900
2021/04/23 1,476 1,492 1,476 1,477 1,000
2021/04/22 1,495 1,495 1,476 1,477 1,900
2021/04/21 1,496 1,496 1,470 1,491 3,800
2021/04/20 1,495 1,500 1,495 1,496 1,600
2021/04/19 1,495 1,495 1,490 1,490 300
2021/04/16 1,494 1,495 1,490 1,490 700
2021/04/15 1,493 1,493 1,492 1,493 500
2021/04/14 1,497 1,497 1,493 1,493 1,200
2021/04/13 1,501 1,503 1,495 1,496 1,500
2021/04/12 1,506 1,506 1,500 1,500 1,000
2021/04/09 1,505 1,506 1,495 1,499 1,800
2021/04/08 1,535 1,535 1,493 1,503 10,200
2021/04/07 1,523 1,539 1,506 1,506 10,600
2021/04/06 1,515 1,522 1,504 1,522 3,900
2021/04/05 1,515 1,525 1,507 1,510 5,000
2021/04/02 1,517 1,529 1,511 1,515 6,300
2021/04/01 1,501 1,520 1,494 1,519 6,800
2021/03/31 1,493 1,493 1,467 1,480 3,400
2021/03/30 1,476 1,484 1,468 1,468 2,200
2021/03/29 1,480 1,498 1,475 1,475 1,500
2021/03/26 1,481 1,490 1,475 1,475 2,100
2021/03/25 1,485 1,500 1,483 1,483 700
2021/03/24 1,519 1,520 1,485 1,485 3,500
2021/03/23 1,500 1,510 1,500 1,508 3,000
2021/03/22 1,491 1,500 1,490 1,500 1,700
2021/03/19 1,482 1,497 1,482 1,494 2,000
2021/03/18 1,480 1,500 1,480 1,481 2,500
2021/03/17 1,478 1,498 1,478 1,480 2,000
2021/03/16 1,458 1,479 1,451 1,465 2,600
2021/03/15 1,440 1,458 1,440 1,458 2,200
2021/03/12 1,441 1,446 1,433 1,439 900
2021/03/11 1,444 1,444 1,435 1,441 1,200
2021/03/10 1,435 1,435 1,435 1,435 700
2021/03/09 1,446 1,446 1,433 1,433 900
2021/03/08 1,430 1,450 1,421 1,431 800
2021/03/05 1,411 1,430 1,411 1,430 2,200
2021/03/04 1,435 1,449 1,411 1,411 4,100
2021/03/03 1,442 1,442 1,435 1,435 1,800
2021/03/02 1,436 1,442 1,435 1,442 1,700
2021/03/01 1,445 1,455 1,434 1,434 3,800
2021/02/26 1,451 1,457 1,450 1,450 1,700
2021/02/25 1,449 1,462 1,449 1,454 2,600
2021/02/24 1,481 1,482 1,464 1,464 3,500
2021/02/22 1,490 1,490 1,479 1,480 4,300
2021/02/19 1,509 1,509 1,467 1,485 5,000
2021/02/18 1,502 1,510 1,483 1,486 3,500
2021/02/17 1,506 1,510 1,505 1,505 3,300
2021/02/16 1,530 1,530 1,510 1,510 4,300
2021/02/15 1,495 1,560 1,485 1,536 14,900
2021/02/12 1,484 1,485 1,481 1,484 1,500
2021/02/10 1,481 1,483 1,480 1,481 700
2021/02/09 1,484 1,484 1,481 1,481 700
2021/02/08 1,484 1,484 1,475 1,480 2,100
2021/02/05 1,482 1,483 1,480 1,483 1,500
2021/02/04 1,484 1,494 1,480 1,481 700
2021/02/03 1,482 1,494 1,482 1,484 1,500
2021/02/02 1,477 1,490 1,477 1,490 700
2021/02/01 1,494 1,494 1,477 1,478 900
2021/01/29 1,489 1,489 1,476 1,476 2,000
2021/01/28 1,490 1,503 1,484 1,489 1,500
2021/01/27 1,485 1,500 1,485 1,498 2,100
2021/01/26 1,495 1,495 1,480 1,489 600
2021/01/25 1,481 1,499 1,481 1,498 3,900
2021/01/22 1,482 1,499 1,470 1,499 6,700
2021/01/21 1,468 1,476 1,462 1,476 2,300
2021/01/20 1,475 1,475 1,458 1,467 3,500
2021/01/19 1,479 1,480 1,476 1,476 900
2021/01/18 1,487 1,487 1,480 1,480 2,000
2021/01/15 1,485 1,491 1,483 1,489 1,300
2021/01/14 1,510 1,510 1,480 1,487 7,500
2021/01/13 1,490 1,514 1,490 1,506 8,400
2021/01/12 1,480 1,485 1,477 1,484 4,800
2021/01/08 1,483 1,490 1,476 1,490 3,000
2021/01/07 1,486 1,486 1,482 1,483 1,200
2021/01/06 1,493 1,493 1,481 1,486 2,300
2021/01/05 1,492 1,492 1,482 1,482 2,300
2021/01/04 1,450 1,494 1,449 1,482 9,300

このページの先頭へ