日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

サンオータス(7623)の株価時系列情報

サンオータス(7623)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
2004/12/30 550 550 550 550 4,000
2004/12/29 550 550 549 550 3,000
2004/12/28 540 545 539 545 10,000
2004/12/27 564 565 530 541 36,000
2004/12/24 525 533 520 530 18,000
2004/12/22 530 533 529 529 12,000
2004/12/21 531 531 530 531 4,000
2004/12/20 529 540 529 540 17,000
2004/12/17 529 530 529 530 8,000
2004/12/16 529 530 529 530 3,000
2004/12/15 540 540 530 540 3,000
2004/12/13 559 560 550 550 6,000
2004/12/08 560 560 560 560 2,000
2004/12/06 565 565 565 565 1,000
2004/11/30 570 570 570 570 2,000
2004/11/29 565 565 565 565 2,000
2004/11/25 570 570 570 570 1,000
2004/11/24 570 570 570 570 6,000
2004/11/22 571 571 570 570 2,000
2004/11/19 575 575 560 570 5,000
2004/11/17 575 575 575 575 1,000
2004/11/16 550 580 550 580 9,000
2004/11/15 540 550 540 550 9,000
2004/11/10 535 535 535 535 1,000
2004/11/05 541 541 541 541 1,000
2004/11/02 542 542 530 530 3,000
2004/10/26 564 565 544 550 12,000
2004/10/25 564 565 560 565 10,000
2004/10/22 565 565 562 565 3,000
2004/10/21 564 564 560 560 3,000
2004/10/18 570 570 565 565 5,000
2004/10/15 570 570 570 570 1,000
2004/10/12 580 580 574 574 6,000
2004/10/08 581 581 580 580 10,000
2004/10/06 580 580 580 580 3,000
2004/10/05 581 581 580 580 9,000
2004/10/04 565 575 565 575 3,000
2004/09/29 555 555 555 555 1,000
2004/09/28 552 552 552 552 3,000
2004/09/24 545 545 545 545 1,000
2004/09/22 560 560 550 550 11,000
2004/09/21 560 560 560 560 7,000
2004/09/16 568 568 568 568 1,000
2004/09/15 567 568 567 568 3,000
2004/09/10 569 570 569 570 2,000
2004/09/08 574 574 574 574 3,000
2004/09/07 563 565 563 565 4,000
2004/09/06 564 564 563 563 2,000
2004/09/02 560 560 560 560 1,000
2004/09/01 560 560 555 555 2,000
2004/08/31 552 552 552 552 1,000
2004/08/30 554 555 552 552 4,000
2004/08/25 550 550 550 550 2,000
2004/08/23 556 556 555 555 2,000
2004/08/20 555 555 555 555 4,000
2004/08/19 550 551 550 551 2,000
2004/08/16 546 550 546 550 2,000
2004/08/12 546 546 545 545 2,000
2004/08/10 540 540 532 532 3,000
2004/08/06 530 530 530 530 3,000
2004/08/05 538 538 538 538 1,000
2004/08/04 539 539 539 539 1,000
2004/08/03 539 540 539 540 3,000
2004/08/02 545 545 545 545 1,000
2004/07/29 545 550 545 550 4,000
2004/07/28 545 545 545 545 1,000
2004/07/27 550 550 545 545 3,000
2004/07/26 550 550 549 550 8,000
2004/07/22 550 550 550 550 1,000
2004/07/21 550 550 550 550 2,000
2004/07/14 557 557 550 550 10,000
2004/07/13 555 555 555 555 1,000
2004/07/12 550 560 550 560 3,000
2004/07/09 555 555 555 555 2,000
2004/07/08 555 555 555 555 1,000
2004/07/07 551 553 551 553 2,000
2004/07/02 550 550 550 550 11,000
2004/07/01 570 570 550 550 20,000
2004/06/30 580 581 550 570 9,000
2004/06/29 575 595 575 580 13,000
2004/06/28 580 580 575 575 3,000
2004/06/25 585 585 580 580 3,000
2004/06/24 590 590 575 580 7,000
2004/06/23 595 596 590 590 12,000
2004/06/22 590 595 580 595 10,000
2004/06/21 560 595 560 595 19,000
2004/06/18 540 560 535 560 11,000
2004/06/17 520 535 520 535 4,000
2004/06/16 519 520 515 520 10,000
2004/06/15 520 520 519 519 2,000
2004/06/14 510 520 510 520 3,000
2004/06/10 515 515 515 515 1,000
2004/06/09 510 510 510 510 2,000
2004/06/08 515 515 515 515 1,000
2004/06/07 510 512 510 510 10,000
2004/06/03 524 524 520 520 2,000
2004/06/01 520 521 520 521 3,000
2004/05/31 520 525 520 525 5,000
2004/05/27 525 525 525 525 3,000
2004/05/26 530 535 525 525 3,000
2004/05/25 530 530 530 530 1,000
2004/05/24 530 540 530 535 3,000
2004/05/21 570 570 535 535 5,000
2004/05/20 570 570 570 570 1,000
2004/05/19 530 545 530 544 4,000
2004/05/18 544 544 544 544 1,000
2004/05/17 555 555 535 535 2,000
2004/05/14 560 560 535 550 3,000
2004/05/13 564 565 555 555 4,000
2004/05/12 580 580 560 560 2,000
2004/05/11 570 570 550 550 2,000
2004/05/10 580 585 570 570 3,000
2004/05/07 585 586 584 585 4,000
2004/05/06 585 586 580 585 4,000
2004/04/27 585 585 585 585 3,000
2004/04/26 580 590 580 585 10,000
2004/04/23 600 610 600 605 8,000
2004/04/22 600 605 595 605 8,000
2004/04/21 605 605 600 600 4,000
2004/04/20 610 620 610 620 7,000
2004/04/19 620 620 610 610 20,000
2004/04/16 615 615 615 615 2,000
2004/04/15 620 620 620 620 1,000
2004/04/13 620 625 610 610 9,000
2004/04/09 630 630 620 620 11,000
2004/04/08 630 635 630 635 2,000
2004/04/07 630 635 630 635 6,000
2004/04/06 630 639 630 630 3,000
2004/04/05 620 620 620 620 2,000
2004/04/02 610 615 610 615 3,000
2004/04/01 605 610 605 610 3,000
2004/03/31 595 595 595 595 1,000
2004/03/30 590 590 590 590 1,000
2004/03/29 570 570 570 570 1,000
2004/03/26 555 570 540 560 12,000
2004/03/25 560 560 556 560 3,000
2004/03/24 550 550 550 550 2,000
2004/03/23 545 545 540 545 6,000
2004/03/22 545 545 535 540 6,000
2004/03/19 545 545 540 540 3,000
2004/03/18 545 550 540 540 10,000
2004/03/17 545 545 545 545 1,000
2004/03/16 540 545 535 535 9,000
2004/03/15 540 540 525 535 8,000
2004/03/12 540 540 540 540 2,000
2004/03/11 555 555 535 535 5,000
2004/03/10 550 550 540 540 4,000
2004/03/09 550 550 540 540 4,000
2004/03/08 545 545 540 540 2,000
2004/03/05 535 540 535 540 2,000
2004/03/04 535 535 530 530 5,000
2004/03/03 525 527 525 527 2,000
2004/03/01 530 530 530 530 1,000
2004/02/27 535 535 530 530 3,000
2004/02/26 530 530 530 530 4,000
2004/02/25 530 530 530 530 1,000
2004/02/20 515 530 515 525 5,000
2004/02/19 525 525 525 525 1,000
2004/02/17 520 520 520 520 2,000
2004/02/16 530 530 530 530 1,000
2004/02/13 520 520 520 520 1,000
2004/02/12 535 535 530 530 5,000
2004/02/10 535 535 530 530 3,000
2004/02/09 522 530 522 530 5,000
2004/02/06 520 523 515 520 6,000
2004/02/05 520 520 515 520 12,000
2004/02/04 515 515 515 515 1,000
2004/02/03 525 525 525 525 1,000
2004/02/02 515 520 515 520 6,000
2004/01/30 520 520 520 520 5,000
2004/01/29 519 520 519 520 16,000
2004/01/28 504 515 500 515 21,000
2004/01/27 503 504 503 504 2,000
2004/01/26 510 510 505 505 3,000
2004/01/23 505 510 505 510 10,000
2004/01/21 500 500 500 500 1,000
2004/01/19 485 485 485 485 1,000
2004/01/15 490 490 490 490 2,000
2004/01/08 475 480 470 480 5,000
2004/01/07 456 460 456 460 2,000
2004/01/06 455 455 455 455 1,000
2004/01/05 475 475 460 460 3,000

このページの先頭へ