サンリン(7486)の株価時系列情報
サンリン(7486)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 |
---|---|---|---|---|---|
2015/12/28 | 607 | 607 | 607 | 607 | 4,000 |
2015/12/22 | 588 | 588 | 588 | 588 | 1,000 |
2015/12/21 | 604 | 604 | 588 | 588 | 8,000 |
2015/12/18 | 620 | 620 | 620 | 620 | 1,000 |
2015/12/17 | 615 | 615 | 612 | 612 | 2,000 |
2015/12/16 | 649 | 649 | 619 | 622 | 6,000 |
2015/12/15 | 618 | 619 | 618 | 618 | 7,000 |
2015/12/10 | 588 | 588 | 588 | 588 | 1,000 |
2015/12/09 | 588 | 588 | 588 | 588 | 1,000 |
2015/12/08 | 590 | 590 | 590 | 590 | 1,000 |
2015/11/30 | 600 | 600 | 590 | 590 | 5,000 |
2015/11/27 | 600 | 600 | 600 | 600 | 1,000 |
2015/11/25 | 598 | 598 | 598 | 598 | 1,000 |
2015/11/24 | 600 | 600 | 600 | 600 | 2,000 |
2015/11/20 | 598 | 600 | 598 | 600 | 3,000 |
2015/11/17 | 590 | 590 | 590 | 590 | 1,000 |
2015/11/16 | 582 | 582 | 582 | 582 | 1,000 |
2015/11/11 | 585 | 585 | 585 | 585 | 1,000 |
2015/11/10 | 598 | 598 | 588 | 588 | 2,000 |
2015/11/09 | 589 | 589 | 589 | 589 | 1,000 |
2015/10/28 | 601 | 601 | 599 | 599 | 6,000 |
2015/10/21 | 601 | 601 | 601 | 601 | 2,000 |
2015/10/20 | 600 | 600 | 582 | 582 | 2,000 |
2015/10/19 | 610 | 610 | 610 | 610 | 2,000 |
2015/10/15 | 600 | 600 | 600 | 600 | 1,000 |
2015/10/01 | 602 | 602 | 602 | 602 | 1,000 |
2015/09/28 | 637 | 637 | 637 | 637 | 3,000 |
2015/09/25 | 608 | 608 | 608 | 608 | 1,000 |
2015/09/18 | 610 | 610 | 610 | 610 | 3,000 |
2015/09/16 | 591 | 591 | 590 | 590 | 3,000 |
2015/09/04 | 610 | 610 | 610 | 610 | 1,000 |
2015/09/01 | 609 | 609 | 609 | 609 | 1,000 |
2015/08/28 | 609 | 609 | 609 | 609 | 4,000 |
2015/08/21 | 581 | 581 | 580 | 580 | 5,000 |
2015/08/20 | 600 | 600 | 600 | 600 | 2,000 |
2015/08/17 | 590 | 590 | 590 | 590 | 1,000 |
2015/08/14 | 594 | 594 | 594 | 594 | 1,000 |
2015/08/12 | 587 | 587 | 587 | 587 | 2,000 |
2015/08/11 | 586 | 588 | 586 | 587 | 3,000 |
2015/08/10 | 587 | 587 | 585 | 585 | 2,000 |
2015/08/06 | 602 | 602 | 602 | 602 | 1,000 |
2015/08/05 | 599 | 599 | 599 | 599 | 2,000 |
2015/08/04 | 602 | 602 | 602 | 602 | 3,000 |
2015/07/30 | 606 | 606 | 606 | 606 | 1,000 |
2015/07/29 | 607 | 607 | 607 | 607 | 3,000 |
2015/07/28 | 618 | 618 | 605 | 605 | 12,000 |
2015/07/24 | 625 | 625 | 620 | 620 | 2,000 |
2015/07/23 | 627 | 631 | 627 | 630 | 4,000 |
2015/07/22 | 627 | 627 | 627 | 627 | 1,000 |
2015/07/21 | 637 | 637 | 627 | 627 | 4,000 |
2015/07/17 | 637 | 637 | 637 | 637 | 1,000 |
2015/07/16 | 647 | 647 | 637 | 637 | 2,000 |
2015/07/15 | 647 | 647 | 647 | 647 | 1,000 |
2015/07/14 | 637 | 647 | 637 | 647 | 2,000 |
2015/07/08 | 610 | 610 | 609 | 609 | 7,000 |
2015/07/06 | 602 | 605 | 602 | 605 | 2,000 |
2015/07/01 | 617 | 617 | 617 | 617 | 1,000 |
2015/06/29 | 617 | 617 | 617 | 617 | 5,000 |
2015/06/26 | 623 | 623 | 623 | 623 | 1,000 |
2015/06/22 | 625 | 625 | 625 | 625 | 9,000 |
2015/06/19 | 613 | 620 | 613 | 620 | 9,000 |
2015/06/18 | 625 | 630 | 623 | 623 | 8,000 |
2015/06/17 | 633 | 633 | 628 | 630 | 12,000 |
2015/06/16 | 650 | 650 | 633 | 633 | 11,000 |
2015/06/12 | 650 | 650 | 650 | 650 | 1,000 |
2015/06/08 | 640 | 640 | 640 | 640 | 1,000 |
2015/06/04 | 633 | 633 | 633 | 633 | 3,000 |
2015/05/28 | 633 | 633 | 633 | 633 | 4,000 |
2015/05/27 | 634 | 637 | 634 | 637 | 4,000 |
2015/05/21 | 642 | 642 | 642 | 642 | 3,000 |
2015/05/20 | 647 | 647 | 647 | 647 | 1,000 |
2015/05/19 | 648 | 648 | 647 | 647 | 2,000 |
2015/05/08 | 640 | 640 | 640 | 640 | 1,000 |
2015/05/01 | 640 | 640 | 640 | 640 | 1,000 |
2015/04/28 | 640 | 640 | 640 | 640 | 5,000 |
2015/04/27 | 650 | 650 | 650 | 650 | 1,000 |
2015/04/24 | 650 | 650 | 650 | 650 | 1,000 |
2015/04/23 | 640 | 641 | 640 | 641 | 10,000 |
2015/04/22 | 659 | 659 | 650 | 650 | 3,000 |
2015/04/21 | 659 | 659 | 659 | 659 | 2,000 |
2015/04/13 | 650 | 650 | 649 | 650 | 3,000 |
2015/03/31 | 730 | 730 | 730 | 730 | 2,000 |
2015/03/30 | 696 | 696 | 696 | 696 | 1,000 |
2015/03/26 | 680 | 680 | 680 | 680 | 1,000 |
2015/03/25 | 670 | 670 | 670 | 670 | 1,000 |
2015/03/24 | 670 | 670 | 670 | 670 | 1,000 |
2015/03/23 | 673 | 673 | 673 | 673 | 2,000 |
2015/03/20 | 673 | 673 | 673 | 673 | 1,000 |
2015/03/19 | 670 | 670 | 670 | 670 | 1,000 |
2015/03/16 | 674 | 674 | 674 | 674 | 1,000 |
2015/03/12 | 674 | 674 | 674 | 674 | 1,000 |
2015/03/02 | 662 | 662 | 662 | 662 | 4,000 |
2015/02/25 | 635 | 635 | 635 | 635 | 1,000 |
2015/02/20 | 629 | 629 | 629 | 629 | 2,000 |
2015/02/19 | 620 | 620 | 620 | 620 | 1,000 |
2015/02/12 | 620 | 620 | 620 | 620 | 1,000 |
2015/02/09 | 620 | 620 | 620 | 620 | 1,000 |
2015/01/30 | 610 | 620 | 610 | 620 | 2,000 |
2015/01/28 | 620 | 620 | 620 | 620 | 3,000 |
2015/01/27 | 623 | 630 | 623 | 630 | 2,000 |
2015/01/26 | 627 | 627 | 626 | 626 | 7,000 |
2015/01/23 | 625 | 625 | 625 | 625 | 1,000 |
2015/01/21 | 625 | 625 | 617 | 617 | 5,000 |
2015/01/20 | 618 | 624 | 618 | 618 | 3,000 |
2015/01/19 | 618 | 618 | 618 | 618 | 3,000 |
2015/01/16 | 625 | 625 | 625 | 625 | 1,000 |
2015/01/15 | 625 | 625 | 625 | 625 | 1,000 |
2015/01/14 | 635 | 635 | 635 | 635 | 1,000 |
2015/01/08 | 624 | 630 | 624 | 630 | 2,000 |
2015/01/07 | 619 | 619 | 615 | 615 | 5,000 |