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 |
---|---|---|---|---|---|
2019/12/30 | 731 | 739 | 731 | 734 | 3,600 |
2019/12/27 | 742 | 746 | 742 | 746 | 1,000 |
2019/12/26 | 745 | 745 | 732 | 732 | 1,700 |
2019/12/25 | 738 | 740 | 738 | 740 | 900 |
2019/12/24 | 733 | 733 | 733 | 733 | 2,600 |
2019/12/23 | 738 | 743 | 730 | 730 | 4,700 |
2019/12/20 | 737 | 743 | 737 | 743 | 2,700 |
2019/12/19 | 747 | 750 | 747 | 750 | 1,500 |
2019/12/18 | 739 | 740 | 736 | 737 | 3,300 |
2019/12/17 | 763 | 763 | 747 | 750 | 4,000 |
2019/12/13 | 763 | 770 | 762 | 770 | 5,600 |
2019/12/12 | 751 | 760 | 750 | 760 | 5,000 |
2019/12/11 | 759 | 771 | 759 | 769 | 2,700 |
2019/12/10 | 750 | 754 | 750 | 754 | 300 |
2019/12/09 | 754 | 754 | 754 | 754 | 100 |
2019/12/05 | 741 | 741 | 741 | 741 | 100 |
2019/12/04 | 740 | 742 | 740 | 742 | 300 |
2019/12/02 | 740 | 740 | 736 | 740 | 500 |
2019/11/29 | 754 | 755 | 746 | 746 | 2,700 |
2019/11/28 | 754 | 770 | 754 | 755 | 4,500 |
2019/11/27 | 773 | 780 | 769 | 769 | 1,600 |
2019/11/26 | 777 | 779 | 773 | 779 | 1,800 |
2019/11/25 | 765 | 769 | 763 | 769 | 2,300 |
2019/11/22 | 770 | 771 | 768 | 771 | 300 |
2019/11/21 | 789 | 789 | 780 | 780 | 2,500 |
2019/11/20 | 774 | 780 | 774 | 779 | 2,100 |
2019/11/19 | 768 | 768 | 764 | 768 | 500 |
2019/11/18 | 769 | 769 | 766 | 768 | 400 |
2019/11/15 | 750 | 754 | 750 | 754 | 400 |
2019/11/13 | 760 | 760 | 760 | 760 | 100 |
2019/11/11 | 776 | 777 | 743 | 777 | 1,300 |
2019/11/08 | 782 | 782 | 776 | 776 | 1,900 |
2019/11/07 | 750 | 779 | 750 | 779 | 8,100 |
2019/11/06 | 745 | 745 | 745 | 745 | 300 |
2019/11/05 | 740 | 770 | 739 | 745 | 3,600 |
2019/11/01 | 746 | 763 | 746 | 763 | 1,300 |
2019/10/31 | 776 | 780 | 775 | 776 | 1,500 |
2019/10/30 | 779 | 779 | 773 | 774 | 1,800 |
2019/10/29 | 754 | 759 | 754 | 759 | 900 |
2019/10/28 | 790 | 792 | 780 | 780 | 4,200 |
2019/10/25 | 748 | 756 | 748 | 752 | 1,200 |
2019/10/24 | 732 | 740 | 732 | 740 | 1,200 |
2019/10/23 | 736 | 736 | 733 | 733 | 1,100 |
2019/10/21 | 727 | 739 | 727 | 736 | 5,300 |
2019/10/18 | 711 | 733 | 711 | 730 | 3,200 |
2019/10/17 | 720 | 720 | 720 | 720 | 1,600 |
2019/10/16 | 728 | 735 | 725 | 725 | 1,600 |
2019/10/15 | 726 | 726 | 724 | 724 | 1,400 |
2019/10/11 | 740 | 740 | 731 | 731 | 500 |
2019/10/10 | 728 | 733 | 728 | 733 | 700 |
2019/10/09 | 727 | 727 | 721 | 721 | 200 |
2019/10/08 | 720 | 727 | 712 | 712 | 4,100 |
2019/10/07 | 709 | 716 | 709 | 715 | 300 |
2019/10/04 | 738 | 738 | 708 | 727 | 3,000 |
2019/10/03 | 740 | 740 | 740 | 740 | 100 |
2019/10/02 | 725 | 740 | 725 | 739 | 900 |
2019/10/01 | 740 | 740 | 730 | 730 | 800 |
2019/09/30 | 714 | 722 | 714 | 714 | 4,700 |
2019/09/27 | 716 | 731 | 706 | 730 | 2,000 |
2019/09/26 | 705 | 708 | 695 | 701 | 1,600 |
2019/09/25 | 707 | 709 | 697 | 709 | 1,400 |
2019/09/24 | 707 | 707 | 698 | 707 | 800 |
2019/09/20 | 708 | 708 | 707 | 707 | 2,500 |
2019/09/19 | 694 | 709 | 694 | 709 | 4,200 |
2019/09/18 | 698 | 698 | 680 | 691 | 5,300 |
2019/09/17 | 710 | 710 | 700 | 700 | 3,300 |
2019/09/13 | 725 | 727 | 700 | 700 | 2,800 |
2019/09/12 | 745 | 745 | 704 | 710 | 3,800 |
2019/09/11 | 737 | 775 | 730 | 730 | 3,800 |
2019/09/10 | 777 | 779 | 733 | 733 | 31,700 |
2019/09/09 | 761 | 851 | 732 | 824 | 39,600 |
2019/09/06 | 693 | 701 | 693 | 701 | 200 |
2019/09/05 | 721 | 721 | 706 | 706 | 200 |
2019/09/04 | 722 | 722 | 722 | 722 | 100 |
2019/09/03 | 706 | 725 | 706 | 725 | 500 |
2019/09/02 | 765 | 765 | 731 | 731 | 1,100 |
2019/08/28 | 777 | 777 | 735 | 735 | 3,500 |
2019/08/27 | 730 | 740 | 730 | 740 | 2,000 |
2019/08/26 | 730 | 730 | 730 | 730 | 100 |
2019/08/22 | 731 | 731 | 716 | 716 | 400 |
2019/08/21 | 730 | 742 | 730 | 742 | 3,000 |
2019/08/20 | 706 | 720 | 704 | 720 | 1,100 |
2019/08/19 | 729 | 729 | 702 | 721 | 700 |
2019/08/16 | 700 | 711 | 700 | 711 | 800 |
2019/08/15 | 692 | 699 | 692 | 692 | 300 |
2019/08/14 | 707 | 707 | 707 | 707 | 100 |
2019/08/13 | 707 | 707 | 707 | 707 | 100 |
2019/08/09 | 729 | 729 | 722 | 722 | 200 |
2019/08/08 | 731 | 731 | 729 | 729 | 900 |
2019/08/07 | 690 | 691 | 690 | 691 | 200 |
2019/08/06 | 707 | 707 | 691 | 691 | 600 |
2019/08/01 | 707 | 707 | 706 | 707 | 500 |
2019/07/31 | 710 | 710 | 710 | 710 | 300 |
2019/07/30 | 717 | 717 | 710 | 710 | 200 |
2019/07/29 | 714 | 714 | 709 | 709 | 5,200 |
2019/07/26 | 729 | 729 | 729 | 729 | 500 |
2019/07/25 | 728 | 729 | 728 | 729 | 300 |
2019/07/24 | 714 | 714 | 714 | 714 | 400 |
2019/07/23 | 711 | 712 | 711 | 712 | 500 |
2019/07/22 | 695 | 712 | 694 | 712 | 2,600 |
2019/07/19 | 730 | 730 | 711 | 711 | 3,200 |
2019/07/18 | 710 | 732 | 710 | 728 | 1,600 |
2019/07/17 | 697 | 701 | 697 | 701 | 200 |
2019/07/16 | 687 | 697 | 687 | 688 | 2,300 |
2019/07/12 | 693 | 701 | 691 | 697 | 500 |
2019/07/11 | 708 | 708 | 708 | 708 | 100 |
2019/07/10 | 706 | 706 | 706 | 706 | 300 |
2019/07/09 | 706 | 706 | 706 | 706 | 100 |
2019/07/08 | 702 | 703 | 697 | 703 | 2,900 |
2019/07/04 | 719 | 720 | 719 | 720 | 200 |
2019/07/03 | 704 | 704 | 704 | 704 | 100 |
2019/07/02 | 704 | 704 | 704 | 704 | 100 |
2019/07/01 | 695 | 695 | 695 | 695 | 100 |
2019/06/28 | 700 | 711 | 690 | 695 | 4,100 |
2019/06/27 | 700 | 700 | 699 | 700 | 1,100 |
2019/06/26 | 700 | 712 | 691 | 691 | 2,500 |
2019/06/25 | 710 | 710 | 699 | 700 | 600 |
2019/06/24 | 715 | 715 | 701 | 703 | 1,200 |
2019/06/21 | 730 | 730 | 730 | 730 | 2,400 |
2019/06/20 | 730 | 730 | 727 | 730 | 1,500 |
2019/06/19 | 712 | 742 | 712 | 742 | 1,000 |
2019/06/17 | 705 | 720 | 705 | 718 | 800 |
2019/06/14 | 748 | 748 | 748 | 748 | 5,200 |
2019/06/13 | 730 | 730 | 729 | 730 | 2,200 |
2019/06/12 | 729 | 730 | 729 | 730 | 600 |
2019/06/11 | 723 | 729 | 723 | 729 | 1,400 |
2019/06/10 | 715 | 726 | 715 | 725 | 1,300 |
2019/06/07 | 718 | 718 | 718 | 718 | 1,000 |
2019/06/06 | 705 | 705 | 705 | 705 | 400 |
2019/06/04 | 700 | 700 | 700 | 700 | 1,000 |
2019/05/30 | 710 | 710 | 710 | 710 | 100 |
2019/05/29 | 725 | 725 | 725 | 725 | 100 |
2019/05/28 | 714 | 730 | 714 | 730 | 3,200 |
2019/05/27 | 717 | 730 | 710 | 729 | 3,400 |
2019/05/24 | 709 | 716 | 709 | 715 | 500 |
2019/05/23 | 689 | 700 | 689 | 700 | 300 |
2019/05/22 | 685 | 686 | 685 | 685 | 500 |
2019/05/21 | 675 | 683 | 673 | 673 | 2,600 |
2019/05/20 | 673 | 691 | 673 | 691 | 1,100 |
2019/05/17 | 677 | 680 | 670 | 676 | 4,300 |
2019/05/16 | 682 | 687 | 682 | 687 | 300 |
2019/05/15 | 669 | 673 | 669 | 673 | 600 |
2019/05/14 | 665 | 665 | 665 | 665 | 5,000 |
2019/05/13 | 666 | 666 | 666 | 666 | 100 |
2019/05/09 | 667 | 667 | 667 | 667 | 100 |
2019/05/08 | 675 | 675 | 675 | 675 | 400 |
2019/05/07 | 700 | 700 | 700 | 700 | 2,900 |
2019/04/26 | 699 | 699 | 699 | 699 | 500 |
2019/04/25 | 688 | 700 | 688 | 700 | 900 |
2019/04/23 | 691 | 691 | 686 | 686 | 400 |
2019/04/22 | 695 | 695 | 691 | 691 | 300 |
2019/04/19 | 695 | 700 | 695 | 700 | 2,300 |
2019/04/18 | 709 | 710 | 709 | 710 | 200 |
2019/04/17 | 682 | 688 | 682 | 688 | 200 |
2019/04/16 | 678 | 678 | 678 | 678 | 100 |
2019/04/15 | 685 | 685 | 685 | 685 | 100 |
2019/04/12 | 682 | 689 | 681 | 681 | 1,400 |
2019/04/08 | 719 | 720 | 719 | 720 | 200 |
2019/03/28 | 719 | 719 | 719 | 719 | 3,000 |
2019/03/27 | 680 | 704 | 680 | 704 | 500 |
2019/03/26 | 675 | 680 | 675 | 680 | 400 |
2019/03/25 | 674 | 674 | 674 | 674 | 100 |
2019/03/22 | 665 | 665 | 665 | 665 | 3,000 |
2019/03/20 | 672 | 684 | 671 | 671 | 3,000 |
2019/03/19 | 671 | 681 | 667 | 681 | 1,100 |
2019/03/18 | 670 | 670 | 670 | 670 | 500 |
2019/03/15 | 676 | 677 | 676 | 676 | 800 |
2019/03/14 | 677 | 677 | 677 | 677 | 100 |
2019/03/13 | 667 | 667 | 667 | 667 | 200 |
2019/03/11 | 666 | 666 | 666 | 666 | 800 |
2019/03/08 | 678 | 678 | 666 | 666 | 1,100 |
2019/03/07 | 686 | 686 | 685 | 685 | 700 |
2019/03/06 | 666 | 666 | 666 | 666 | 700 |
2019/03/01 | 667 | 667 | 663 | 663 | 200 |
2019/02/28 | 659 | 677 | 659 | 677 | 5,700 |
2019/02/27 | 675 | 675 | 666 | 669 | 2,500 |
2019/02/26 | 683 | 683 | 683 | 683 | 300 |
2019/02/25 | 680 | 680 | 680 | 680 | 300 |
2019/02/21 | 683 | 684 | 683 | 684 | 2,500 |
2019/02/20 | 680 | 683 | 680 | 683 | 1,300 |
2019/02/19 | 678 | 678 | 675 | 676 | 1,100 |
2019/02/18 | 676 | 686 | 676 | 686 | 500 |
2019/02/15 | 670 | 670 | 670 | 670 | 1,500 |
2019/02/14 | 651 | 670 | 651 | 670 | 3,500 |
2019/02/13 | 670 | 670 | 655 | 660 | 5,000 |
2019/02/07 | 684 | 684 | 681 | 681 | 1,100 |
2019/02/04 | 695 | 695 | 695 | 695 | 100 |
2019/01/31 | 720 | 720 | 720 | 720 | 100 |
2019/01/30 | 725 | 725 | 725 | 725 | 100 |
2019/01/29 | 720 | 720 | 720 | 720 | 100 |
2019/01/28 | 725 | 725 | 725 | 725 | 3,000 |
2019/01/25 | 720 | 720 | 704 | 705 | 1,100 |
2019/01/24 | 720 | 720 | 719 | 719 | 400 |
2019/01/23 | 719 | 719 | 719 | 719 | 100 |
2019/01/22 | 720 | 720 | 706 | 706 | 600 |
2019/01/21 | 720 | 720 | 720 | 720 | 2,200 |
2019/01/18 | 720 | 720 | 709 | 710 | 1,200 |
2019/01/17 | 715 | 715 | 706 | 706 | 1,500 |
2019/01/16 | 681 | 681 | 681 | 681 | 100 |
2019/01/10 | 680 | 680 | 680 | 680 | 100 |
2019/01/08 | 675 | 675 | 670 | 670 | 1,900 |
2019/01/07 | 685 | 696 | 685 | 696 | 1,200 |
2019/01/04 | 710 | 710 | 710 | 710 | 100 |