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 |
---|---|---|---|---|---|
2017/12/28 | 689 | 689 | 689 | 689 | 4,000 |
2017/12/27 | 688 | 688 | 688 | 688 | 1,000 |
2017/12/21 | 662 | 666 | 662 | 666 | 4,000 |
2017/12/19 | 660 | 669 | 660 | 669 | 4,000 |
2017/12/18 | 670 | 670 | 657 | 660 | 5,000 |
2017/12/15 | 666 | 666 | 666 | 666 | 9,000 |
2017/12/14 | 670 | 670 | 670 | 670 | 1,000 |
2017/12/13 | 662 | 663 | 662 | 663 | 3,000 |
2017/12/12 | 657 | 657 | 657 | 657 | 1,000 |
2017/12/11 | 662 | 662 | 652 | 657 | 3,000 |
2017/12/08 | 655 | 662 | 655 | 662 | 2,000 |
2017/12/06 | 650 | 650 | 648 | 649 | 3,000 |
2017/11/29 | 645 | 645 | 644 | 644 | 2,000 |
2017/11/28 | 645 | 645 | 645 | 645 | 8,000 |
2017/11/27 | 655 | 655 | 650 | 655 | 7,000 |
2017/11/22 | 657 | 657 | 657 | 657 | 1,000 |
2017/11/21 | 658 | 658 | 657 | 657 | 4,000 |
2017/11/17 | 650 | 650 | 650 | 650 | 1,000 |
2017/11/16 | 651 | 651 | 651 | 651 | 2,000 |
2017/11/15 | 650 | 650 | 650 | 650 | 2,000 |
2017/11/13 | 653 | 653 | 653 | 653 | 1,000 |
2017/11/09 | 690 | 695 | 641 | 641 | 8,000 |
2017/11/01 | 630 | 630 | 630 | 630 | 1,000 |
2017/10/31 | 630 | 630 | 630 | 630 | 1,000 |
2017/10/30 | 630 | 630 | 630 | 630 | 6,000 |
2017/10/27 | 639 | 639 | 639 | 639 | 1,000 |
2017/10/25 | 632 | 632 | 632 | 632 | 3,000 |
2017/10/24 | 630 | 630 | 630 | 630 | 2,000 |
2017/10/23 | 634 | 634 | 630 | 630 | 3,000 |
2017/10/20 | 636 | 636 | 636 | 636 | 3,000 |
2017/10/19 | 636 | 636 | 636 | 636 | 1,000 |
2017/10/17 | 640 | 640 | 636 | 636 | 2,000 |
2017/10/16 | 638 | 645 | 638 | 644 | 6,000 |
2017/10/10 | 637 | 637 | 637 | 637 | 1,000 |
2017/10/04 | 657 | 657 | 657 | 657 | 1,000 |
2017/09/29 | 634 | 640 | 634 | 640 | 2,000 |
2017/09/28 | 662 | 662 | 662 | 662 | 3,000 |
2017/09/21 | 626 | 630 | 626 | 630 | 8,000 |
2017/09/19 | 627 | 627 | 626 | 626 | 2,000 |
2017/09/15 | 630 | 630 | 630 | 630 | 1,000 |
2017/09/08 | 621 | 621 | 621 | 621 | 1,000 |
2017/09/05 | 621 | 621 | 621 | 621 | 2,000 |
2017/08/28 | 640 | 640 | 640 | 640 | 3,000 |
2017/08/21 | 640 | 640 | 640 | 640 | 3,000 |
2017/08/18 | 630 | 630 | 630 | 630 | 1,000 |
2017/08/16 | 627 | 627 | 627 | 627 | 1,000 |
2017/08/08 | 620 | 620 | 620 | 620 | 2,000 |
2017/07/28 | 620 | 630 | 620 | 630 | 8,000 |
2017/07/27 | 635 | 635 | 630 | 630 | 6,000 |
2017/07/26 | 635 | 635 | 630 | 630 | 3,000 |
2017/07/25 | 627 | 630 | 627 | 630 | 3,000 |
2017/07/21 | 635 | 635 | 635 | 635 | 5,000 |
2017/06/28 | 635 | 635 | 635 | 635 | 5,000 |
2017/06/27 | 635 | 635 | 635 | 635 | 1,000 |
2017/06/21 | 635 | 635 | 635 | 635 | 3,000 |
2017/06/20 | 635 | 635 | 635 | 635 | 1,000 |
2017/06/19 | 635 | 635 | 634 | 634 | 3,000 |
2017/06/15 | 635 | 635 | 635 | 635 | 7,000 |
2017/06/13 | 630 | 630 | 630 | 630 | 1,000 |
2017/06/09 | 630 | 630 | 630 | 630 | 2,000 |
2017/06/08 | 633 | 633 | 633 | 633 | 1,000 |
2017/06/01 | 620 | 620 | 620 | 620 | 1,000 |
2017/05/31 | 620 | 620 | 620 | 620 | 1,000 |
2017/05/30 | 612 | 612 | 612 | 612 | 1,000 |
2017/05/29 | 608 | 617 | 608 | 617 | 6,000 |
2017/05/26 | 617 | 617 | 617 | 617 | 1,000 |
2017/05/24 | 616 | 616 | 615 | 615 | 2,000 |
2017/05/19 | 618 | 618 | 618 | 618 | 3,000 |
2017/05/12 | 614 | 614 | 614 | 614 | 1,000 |
2017/05/02 | 614 | 614 | 614 | 614 | 1,000 |
2017/04/28 | 609 | 610 | 607 | 607 | 8,000 |
2017/04/27 | 619 | 619 | 619 | 619 | 1,000 |
2017/04/26 | 619 | 619 | 619 | 619 | 1,000 |
2017/04/25 | 614 | 615 | 614 | 615 | 2,000 |
2017/04/21 | 615 | 615 | 611 | 611 | 5,000 |
2017/04/20 | 615 | 615 | 615 | 615 | 1,000 |
2017/04/14 | 610 | 610 | 610 | 610 | 1,000 |
2017/04/10 | 612 | 612 | 606 | 606 | 9,000 |
2017/04/06 | 618 | 618 | 618 | 618 | 1,000 |
2017/03/30 | 625 | 625 | 625 | 625 | 3,000 |
2017/03/28 | 640 | 640 | 640 | 640 | 4,000 |
2017/03/27 | 645 | 645 | 640 | 640 | 5,000 |
2017/03/24 | 640 | 640 | 640 | 640 | 3,000 |
2017/03/21 | 641 | 641 | 639 | 639 | 7,000 |
2017/03/17 | 640 | 640 | 640 | 640 | 3,000 |
2017/03/16 | 648 | 648 | 641 | 641 | 5,000 |
2017/03/13 | 649 | 651 | 649 | 651 | 5,000 |
2017/03/10 | 651 | 651 | 651 | 651 | 1,000 |
2017/03/02 | 655 | 655 | 650 | 650 | 3,000 |
2017/03/01 | 660 | 660 | 660 | 660 | 2,000 |
2017/02/28 | 679 | 679 | 679 | 679 | 3,000 |
2017/02/27 | 679 | 679 | 679 | 679 | 2,000 |
2017/02/21 | 688 | 688 | 688 | 688 | 3,000 |
2017/02/20 | 666 | 666 | 666 | 666 | 1,000 |
2017/02/07 | 646 | 646 | 646 | 646 | 1,000 |
2017/01/31 | 646 | 646 | 646 | 646 | 1,000 |
2017/01/30 | 666 | 667 | 666 | 667 | 6,000 |
2017/01/27 | 656 | 656 | 656 | 656 | 1,000 |
2017/01/26 | 650 | 650 | 650 | 650 | 4,000 |
2017/01/20 | 654 | 654 | 654 | 654 | 2,000 |
2017/01/18 | 645 | 645 | 645 | 645 | 1,000 |
2017/01/17 | 645 | 651 | 645 | 651 | 2,000 |
2017/01/12 | 639 | 639 | 639 | 639 | 1,000 |