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 |
---|---|---|---|---|---|
2018/12/28 | 730 | 730 | 730 | 730 | 3,000 |
2018/12/27 | 699 | 712 | 695 | 712 | 700 |
2018/12/26 | 670 | 680 | 661 | 680 | 1,900 |
2018/12/25 | 710 | 710 | 690 | 690 | 800 |
2018/12/21 | 715 | 715 | 715 | 715 | 2,100 |
2018/12/20 | 685 | 695 | 685 | 695 | 400 |
2018/12/19 | 700 | 700 | 685 | 685 | 1,100 |
2018/12/18 | 730 | 730 | 730 | 730 | 100 |
2018/12/17 | 746 | 757 | 730 | 730 | 5,900 |
2018/12/14 | 715 | 715 | 707 | 710 | 1,800 |
2018/12/13 | 715 | 715 | 715 | 715 | 200 |
2018/12/11 | 679 | 690 | 679 | 690 | 700 |
2018/12/10 | 679 | 679 | 671 | 672 | 3,100 |
2018/12/07 | 680 | 680 | 680 | 680 | 400 |
2018/12/06 | 696 | 696 | 696 | 696 | 100 |
2018/12/05 | 676 | 676 | 676 | 676 | 100 |
2018/12/04 | 666 | 666 | 666 | 666 | 1,100 |
2018/12/03 | 665 | 665 | 662 | 662 | 3,600 |
2018/11/30 | 679 | 679 | 679 | 679 | 100 |
2018/11/29 | 679 | 679 | 679 | 679 | 100 |
2018/11/28 | 679 | 679 | 679 | 679 | 3,100 |
2018/11/27 | 679 | 679 | 677 | 677 | 200 |
2018/11/22 | 675 | 675 | 674 | 674 | 700 |
2018/11/21 | 690 | 690 | 689 | 689 | 2,300 |
2018/11/20 | 675 | 690 | 675 | 690 | 1,200 |
2018/11/16 | 671 | 675 | 671 | 675 | 7,100 |
2018/11/15 | 700 | 700 | 700 | 700 | 100 |
2018/11/14 | 713 | 720 | 680 | 680 | 3,400 |
2018/11/13 | 700 | 700 | 700 | 700 | 100 |
2018/11/12 | 690 | 691 | 690 | 690 | 800 |
2018/11/09 | 690 | 700 | 690 | 690 | 1,100 |
2018/11/08 | 725 | 725 | 700 | 700 | 2,900 |
2018/11/07 | 725 | 725 | 725 | 725 | 100 |
2018/11/06 | 729 | 729 | 729 | 729 | 100 |
2018/11/05 | 700 | 725 | 700 | 725 | 1,200 |
2018/11/02 | 725 | 725 | 725 | 725 | 100 |
2018/11/01 | 725 | 725 | 725 | 725 | 100 |
2018/10/31 | 730 | 730 | 730 | 730 | 100 |
2018/10/30 | 730 | 730 | 730 | 730 | 100 |
2018/10/29 | 747 | 747 | 730 | 730 | 3,700 |
2018/10/26 | 729 | 729 | 711 | 711 | 2,100 |
2018/10/25 | 714 | 731 | 713 | 713 | 900 |
2018/10/23 | 715 | 732 | 712 | 713 | 4,300 |
2018/10/22 | 720 | 720 | 712 | 712 | 2,800 |
2018/10/19 | 720 | 720 | 720 | 720 | 3,000 |
2018/10/18 | 720 | 720 | 719 | 719 | 200 |
2018/10/17 | 720 | 720 | 720 | 720 | 100 |
2018/10/16 | 720 | 720 | 720 | 720 | 100 |
2018/10/15 | 720 | 720 | 711 | 711 | 200 |
2018/10/12 | 730 | 730 | 730 | 730 | 100 |
2018/10/11 | 730 | 730 | 727 | 727 | 300 |
2018/10/10 | 730 | 730 | 730 | 730 | 100 |
2018/10/09 | 730 | 730 | 730 | 730 | 100 |
2018/10/04 | 730 | 730 | 730 | 730 | 100 |
2018/10/03 | 730 | 730 | 730 | 730 | 100 |
2018/10/02 | 730 | 730 | 730 | 730 | 100 |
2018/10/01 | 733 | 733 | 717 | 732 | 1,000 |
2018/09/28 | 733 | 733 | 733 | 733 | 3,000 |
2018/09/27 | 733 | 733 | 733 | 733 | 1,000 |
2018/09/26 | 733 | 733 | 733 | 733 | 1,000 |
2018/09/21 | 735 | 735 | 735 | 735 | 4,000 |
2018/09/20 | 728 | 728 | 728 | 728 | 1,000 |
2018/09/19 | 725 | 725 | 725 | 725 | 1,000 |
2018/09/18 | 713 | 713 | 710 | 710 | 3,000 |
2018/09/14 | 728 | 728 | 728 | 728 | 1,000 |
2018/09/13 | 730 | 730 | 730 | 730 | 1,000 |
2018/09/11 | 717 | 717 | 717 | 717 | 1,000 |
2018/09/10 | 702 | 702 | 702 | 702 | 1,000 |
2018/09/03 | 702 | 702 | 702 | 702 | 3,000 |
2018/08/31 | 732 | 732 | 732 | 732 | 1,000 |
2018/08/30 | 716 | 716 | 716 | 716 | 1,000 |
2018/08/29 | 716 | 716 | 716 | 716 | 1,000 |
2018/08/28 | 731 | 731 | 716 | 716 | 5,000 |
2018/08/27 | 729 | 729 | 729 | 729 | 1,000 |
2018/08/24 | 715 | 720 | 715 | 720 | 2,000 |
2018/08/23 | 715 | 715 | 715 | 715 | 1,000 |
2018/08/22 | 710 | 710 | 710 | 710 | 1,000 |
2018/08/21 | 715 | 715 | 715 | 715 | 3,000 |
2018/08/20 | 700 | 714 | 700 | 714 | 3,000 |
2018/08/17 | 715 | 715 | 715 | 715 | 1,000 |
2018/08/13 | 681 | 681 | 681 | 681 | 1,000 |
2018/08/09 | 705 | 705 | 681 | 681 | 2,000 |
2018/07/31 | 702 | 702 | 702 | 702 | 1,000 |
2018/07/30 | 697 | 698 | 697 | 698 | 7,000 |
2018/07/27 | 687 | 689 | 687 | 688 | 12,000 |
2018/07/26 | 679 | 689 | 679 | 680 | 8,000 |
2018/07/25 | 679 | 679 | 679 | 679 | 1,000 |
2018/07/24 | 672 | 679 | 672 | 679 | 2,000 |
2018/07/23 | 680 | 680 | 671 | 679 | 5,000 |
2018/07/20 | 680 | 680 | 680 | 680 | 3,000 |
2018/07/19 | 690 | 690 | 690 | 690 | 2,000 |
2018/07/18 | 680 | 680 | 680 | 680 | 3,000 |
2018/07/17 | 690 | 690 | 690 | 690 | 2,000 |
2018/07/13 | 690 | 690 | 680 | 680 | 2,000 |
2018/07/12 | 690 | 690 | 690 | 690 | 1,000 |
2018/07/10 | 690 | 690 | 690 | 690 | 1,000 |
2018/07/09 | 690 | 690 | 690 | 690 | 1,000 |
2018/07/06 | 690 | 690 | 690 | 690 | 1,000 |
2018/07/05 | 690 | 690 | 690 | 690 | 1,000 |
2018/07/03 | 690 | 690 | 690 | 690 | 3,000 |
2018/07/02 | 689 | 689 | 689 | 689 | 1,000 |
2018/06/29 | 689 | 689 | 689 | 689 | 1,000 |
2018/06/28 | 680 | 689 | 680 | 689 | 4,000 |
2018/06/27 | 690 | 690 | 690 | 690 | 2,000 |
2018/06/26 | 690 | 690 | 690 | 690 | 1,000 |
2018/06/25 | 686 | 690 | 686 | 690 | 2,000 |
2018/06/21 | 686 | 688 | 686 | 688 | 4,000 |
2018/06/19 | 690 | 690 | 689 | 690 | 5,000 |
2018/06/18 | 694 | 694 | 694 | 694 | 1,000 |
2018/06/15 | 697 | 697 | 687 | 687 | 9,000 |
2018/06/14 | 695 | 695 | 695 | 695 | 1,000 |
2018/06/12 | 690 | 693 | 690 | 693 | 2,000 |
2018/06/11 | 686 | 689 | 686 | 689 | 3,000 |
2018/06/08 | 687 | 696 | 686 | 686 | 4,000 |
2018/06/07 | 691 | 695 | 690 | 695 | 3,000 |
2018/06/06 | 700 | 700 | 700 | 700 | 2,000 |
2018/06/05 | 688 | 700 | 688 | 700 | 2,000 |
2018/06/04 | 698 | 698 | 698 | 698 | 1,000 |
2018/06/01 | 698 | 700 | 680 | 680 | 6,000 |
2018/05/31 | 698 | 698 | 698 | 698 | 1,000 |
2018/05/30 | 698 | 698 | 698 | 698 | 1,000 |
2018/05/29 | 688 | 688 | 688 | 688 | 1,000 |
2018/05/28 | 689 | 689 | 689 | 689 | 4,000 |
2018/05/25 | 685 | 685 | 685 | 685 | 1,000 |
2018/05/24 | 680 | 680 | 680 | 680 | 1,000 |
2018/05/21 | 685 | 685 | 680 | 680 | 4,000 |
2018/05/17 | 680 | 680 | 680 | 680 | 1,000 |
2018/05/14 | 670 | 680 | 670 | 680 | 3,000 |
2018/05/10 | 680 | 685 | 680 | 685 | 3,000 |
2018/05/01 | 663 | 680 | 663 | 670 | 10,000 |
2018/04/27 | 689 | 689 | 689 | 689 | 1,000 |
2018/04/26 | 670 | 686 | 670 | 686 | 3,000 |
2018/04/20 | 676 | 676 | 676 | 676 | 3,000 |
2018/04/17 | 675 | 680 | 675 | 680 | 2,000 |
2018/04/16 | 679 | 679 | 679 | 679 | 1,000 |
2018/03/28 | 701 | 701 | 701 | 701 | 4,000 |
2018/03/27 | 685 | 685 | 685 | 685 | 1,000 |
2018/03/26 | 680 | 680 | 680 | 680 | 1,000 |
2018/03/20 | 689 | 689 | 689 | 689 | 2,000 |
2018/03/16 | 657 | 657 | 657 | 657 | 2,000 |
2018/03/15 | 667 | 667 | 667 | 667 | 1,000 |
2018/03/14 | 656 | 656 | 656 | 656 | 2,000 |
2018/03/12 | 700 | 700 | 700 | 700 | 1,000 |
2018/02/28 | 698 | 698 | 698 | 698 | 3,000 |
2018/02/27 | 688 | 688 | 688 | 688 | 1,000 |
2018/02/26 | 686 | 686 | 686 | 686 | 1,000 |
2018/02/23 | 686 | 686 | 686 | 686 | 1,000 |
2018/02/21 | 683 | 683 | 683 | 683 | 2,000 |
2018/02/19 | 650 | 650 | 650 | 650 | 7,000 |
2018/02/16 | 650 | 650 | 650 | 650 | 1,000 |
2018/02/09 | 659 | 659 | 659 | 659 | 1,000 |
2018/02/07 | 676 | 676 | 676 | 676 | 1,000 |
2018/01/29 | 690 | 690 | 690 | 690 | 3,000 |
2018/01/19 | 700 | 700 | 700 | 700 | 3,000 |
2018/01/04 | 702 | 702 | 685 | 685 | 5,000 |