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 |
---|---|---|---|---|---|
2020/12/30 | 715 | 718 | 707 | 708 | 2,400 |
2020/12/29 | 729 | 730 | 729 | 730 | 200 |
2020/12/28 | 732 | 732 | 717 | 732 | 2,900 |
2020/12/25 | 733 | 733 | 732 | 732 | 800 |
2020/12/23 | 719 | 734 | 719 | 734 | 2,300 |
2020/12/22 | 719 | 719 | 717 | 717 | 200 |
2020/12/21 | 737 | 737 | 722 | 724 | 2,400 |
2020/12/18 | 735 | 737 | 735 | 737 | 400 |
2020/12/16 | 736 | 736 | 729 | 729 | 400 |
2020/12/15 | 739 | 739 | 735 | 737 | 5,600 |
2020/12/14 | 733 | 736 | 733 | 735 | 1,000 |
2020/12/11 | 725 | 734 | 725 | 733 | 1,400 |
2020/12/10 | 724 | 725 | 724 | 725 | 800 |
2020/12/09 | 714 | 729 | 714 | 725 | 1,700 |
2020/12/04 | 710 | 712 | 710 | 712 | 1,100 |
2020/11/30 | 725 | 725 | 725 | 725 | 2,800 |
2020/11/27 | 717 | 725 | 717 | 725 | 1,500 |
2020/11/26 | 715 | 720 | 715 | 720 | 300 |
2020/11/25 | 715 | 715 | 715 | 715 | 600 |
2020/11/24 | 715 | 715 | 715 | 715 | 300 |
2020/11/20 | 715 | 715 | 715 | 715 | 2,300 |
2020/11/19 | 706 | 714 | 700 | 714 | 2,300 |
2020/11/18 | 713 | 713 | 713 | 713 | 100 |
2020/11/16 | 710 | 710 | 710 | 710 | 300 |
2020/11/13 | 702 | 715 | 702 | 715 | 800 |
2020/11/11 | 701 | 701 | 701 | 701 | 100 |
2020/11/06 | 699 | 710 | 699 | 707 | 2,800 |
2020/10/30 | 714 | 714 | 714 | 714 | 100 |
2020/10/29 | 718 | 718 | 718 | 718 | 100 |
2020/10/28 | 729 | 729 | 729 | 729 | 2,900 |
2020/10/27 | 728 | 728 | 727 | 727 | 600 |
2020/10/26 | 721 | 728 | 717 | 728 | 500 |
2020/10/21 | 728 | 728 | 728 | 728 | 2,300 |
2020/10/20 | 727 | 728 | 705 | 728 | 2,000 |
2020/10/19 | 728 | 728 | 728 | 728 | 300 |
2020/10/06 | 714 | 729 | 714 | 729 | 3,800 |
2020/09/28 | 750 | 750 | 730 | 730 | 2,900 |
2020/09/25 | 734 | 734 | 732 | 732 | 300 |
2020/09/24 | 720 | 720 | 719 | 719 | 600 |
2020/09/23 | 721 | 721 | 721 | 721 | 700 |
2020/09/18 | 721 | 721 | 721 | 721 | 2,400 |
2020/09/17 | 722 | 722 | 720 | 721 | 1,200 |
2020/09/16 | 722 | 722 | 721 | 722 | 600 |
2020/09/15 | 715 | 723 | 715 | 723 | 300 |
2020/09/14 | 705 | 705 | 705 | 705 | 200 |
2020/09/11 | 712 | 712 | 709 | 712 | 400 |
2020/09/10 | 700 | 709 | 685 | 692 | 2,100 |
2020/09/08 | 710 | 710 | 710 | 710 | 100 |
2020/08/28 | 729 | 729 | 714 | 714 | 3,900 |
2020/08/27 | 724 | 724 | 719 | 719 | 600 |
2020/08/26 | 711 | 715 | 711 | 715 | 400 |
2020/08/25 | 716 | 726 | 716 | 726 | 1,100 |
2020/08/24 | 724 | 725 | 715 | 715 | 1,400 |
2020/08/21 | 732 | 732 | 717 | 717 | 2,600 |
2020/08/20 | 716 | 730 | 714 | 724 | 1,300 |
2020/08/19 | 715 | 718 | 715 | 718 | 200 |
2020/08/18 | 715 | 719 | 714 | 717 | 600 |
2020/08/17 | 714 | 714 | 714 | 714 | 400 |
2020/08/14 | 715 | 715 | 711 | 711 | 200 |
2020/08/13 | 720 | 720 | 715 | 715 | 500 |
2020/08/11 | 722 | 722 | 722 | 722 | 100 |
2020/08/07 | 722 | 722 | 722 | 722 | 100 |
2020/08/05 | 722 | 722 | 721 | 721 | 300 |
2020/08/03 | 723 | 723 | 722 | 722 | 300 |
2020/07/31 | 729 | 729 | 728 | 728 | 200 |
2020/07/28 | 737 | 741 | 725 | 729 | 5,700 |
2020/07/27 | 744 | 745 | 744 | 744 | 1,000 |
2020/07/22 | 741 | 745 | 741 | 745 | 700 |
2020/07/21 | 727 | 735 | 727 | 735 | 3,000 |
2020/07/20 | 721 | 733 | 721 | 727 | 2,400 |
2020/07/17 | 723 | 734 | 723 | 734 | 4,500 |
2020/07/16 | 750 | 750 | 748 | 748 | 1,300 |
2020/07/15 | 749 | 749 | 749 | 749 | 100 |
2020/07/10 | 741 | 741 | 741 | 741 | 100 |
2020/07/07 | 749 | 749 | 749 | 749 | 100 |
2020/06/29 | 749 | 749 | 749 | 749 | 2,900 |
2020/06/26 | 747 | 747 | 747 | 747 | 800 |
2020/06/25 | 741 | 741 | 734 | 734 | 500 |
2020/06/24 | 744 | 744 | 744 | 744 | 500 |
2020/06/19 | 748 | 748 | 748 | 748 | 2,000 |
2020/06/18 | 741 | 748 | 741 | 748 | 1,200 |
2020/06/16 | 745 | 745 | 741 | 741 | 400 |
2020/06/15 | 748 | 748 | 740 | 740 | 5,600 |
2020/06/12 | 737 | 737 | 737 | 737 | 700 |
2020/06/11 | 740 | 742 | 738 | 738 | 500 |
2020/06/10 | 744 | 744 | 744 | 744 | 800 |
2020/06/09 | 742 | 742 | 742 | 742 | 100 |
2020/06/08 | 740 | 742 | 730 | 735 | 1,700 |
2020/06/05 | 735 | 740 | 735 | 740 | 500 |
2020/06/04 | 731 | 735 | 730 | 735 | 700 |
2020/06/03 | 731 | 731 | 731 | 731 | 200 |
2020/05/28 | 737 | 737 | 735 | 735 | 2,900 |
2020/05/27 | 734 | 735 | 734 | 735 | 500 |
2020/05/26 | 721 | 721 | 721 | 721 | 100 |
2020/05/25 | 731 | 732 | 715 | 715 | 1,600 |
2020/05/21 | 739 | 739 | 725 | 725 | 2,200 |
2020/05/20 | 720 | 731 | 720 | 730 | 1,200 |
2020/05/19 | 714 | 720 | 712 | 712 | 600 |
2020/05/18 | 717 | 717 | 717 | 717 | 300 |
2020/05/15 | 713 | 717 | 711 | 711 | 600 |
2020/04/30 | 713 | 713 | 713 | 713 | 100 |
2020/04/28 | 724 | 725 | 724 | 725 | 2,800 |
2020/04/27 | 713 | 719 | 713 | 719 | 2,200 |
2020/04/24 | 712 | 712 | 712 | 712 | 500 |
2020/04/22 | 705 | 705 | 700 | 700 | 1,100 |
2020/04/21 | 714 | 714 | 714 | 714 | 2,100 |
2020/04/20 | 691 | 711 | 691 | 711 | 700 |
2020/04/17 | 700 | 700 | 685 | 691 | 1,700 |
2020/04/14 | 698 | 698 | 698 | 698 | 100 |
2020/04/03 | 671 | 677 | 667 | 671 | 500 |
2020/04/01 | 691 | 691 | 691 | 691 | 100 |
2020/03/30 | 742 | 742 | 680 | 691 | 5,500 |
2020/03/27 | 717 | 727 | 717 | 727 | 700 |
2020/03/25 | 701 | 701 | 701 | 701 | 100 |
2020/03/23 | 671 | 693 | 671 | 691 | 2,300 |
2020/03/19 | 736 | 736 | 736 | 736 | 3,700 |
2020/03/18 | 665 | 710 | 665 | 708 | 800 |
2020/03/17 | 665 | 665 | 665 | 665 | 400 |
2020/03/16 | 660 | 691 | 640 | 672 | 3,200 |
2020/03/13 | 640 | 640 | 608 | 640 | 1,800 |
2020/03/11 | 635 | 637 | 635 | 637 | 500 |
2020/03/10 | 638 | 638 | 635 | 635 | 1,000 |
2020/03/09 | 708 | 708 | 657 | 657 | 3,800 |
2020/03/06 | 709 | 709 | 709 | 709 | 100 |
2020/03/04 | 705 | 724 | 705 | 724 | 700 |
2020/03/03 | 719 | 719 | 709 | 709 | 400 |
2020/03/02 | 727 | 731 | 712 | 719 | 3,000 |
2020/02/28 | 733 | 733 | 702 | 727 | 5,500 |
2020/02/27 | 714 | 720 | 702 | 720 | 2,500 |
2020/02/26 | 724 | 727 | 713 | 727 | 1,400 |
2020/02/25 | 735 | 735 | 735 | 735 | 400 |
2020/02/21 | 742 | 746 | 742 | 746 | 2,200 |
2020/02/20 | 743 | 747 | 739 | 742 | 1,500 |
2020/02/19 | 731 | 742 | 729 | 741 | 2,400 |
2020/02/18 | 733 | 733 | 733 | 733 | 100 |
2020/02/12 | 730 | 730 | 730 | 730 | 500 |
2020/02/10 | 720 | 730 | 720 | 730 | 1,800 |
2020/02/06 | 722 | 724 | 722 | 724 | 500 |
2020/02/04 | 722 | 722 | 720 | 720 | 200 |
2020/02/03 | 722 | 722 | 722 | 722 | 200 |
2020/01/31 | 720 | 733 | 720 | 721 | 300 |
2020/01/30 | 720 | 720 | 717 | 717 | 300 |
2020/01/29 | 729 | 729 | 729 | 729 | 100 |
2020/01/28 | 725 | 730 | 725 | 730 | 2,900 |
2020/01/27 | 719 | 726 | 714 | 726 | 1,600 |
2020/01/24 | 713 | 716 | 713 | 716 | 200 |
2020/01/23 | 725 | 725 | 718 | 718 | 2,400 |
2020/01/22 | 725 | 725 | 725 | 725 | 100 |
2020/01/21 | 729 | 733 | 729 | 731 | 3,700 |
2020/01/20 | 742 | 744 | 742 | 744 | 700 |
2020/01/17 | 734 | 735 | 730 | 735 | 400 |
2020/01/16 | 726 | 728 | 726 | 728 | 1,200 |
2020/01/15 | 716 | 728 | 716 | 727 | 800 |
2020/01/14 | 722 | 722 | 711 | 711 | 2,700 |
2020/01/10 | 733 | 733 | 733 | 733 | 100 |
2020/01/09 | 742 | 742 | 732 | 732 | 300 |
2020/01/08 | 735 | 736 | 725 | 732 | 1,800 |
2020/01/07 | 737 | 737 | 731 | 731 | 400 |
2020/01/06 | 720 | 727 | 720 | 721 | 1,200 |