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 |
---|---|---|---|---|---|
2017/12/29 | 356 | 359 | 352 | 359 | 2,100 |
2017/12/28 | 357 | 357 | 353 | 356 | 4,100 |
2017/12/27 | 355 | 357 | 355 | 357 | 300 |
2017/12/26 | 355 | 359 | 355 | 355 | 2,600 |
2017/12/25 | 355 | 356 | 355 | 355 | 4,000 |
2017/12/22 | 363 | 363 | 355 | 358 | 3,100 |
2017/12/21 | 355 | 360 | 355 | 358 | 6,900 |
2017/12/20 | 355 | 367 | 353 | 365 | 18,900 |
2017/12/19 | 356 | 360 | 355 | 360 | 7,000 |
2017/12/18 | 355 | 367 | 355 | 356 | 5,100 |
2017/12/15 | 367 | 367 | 350 | 353 | 23,400 |
2017/12/14 | 372 | 376 | 368 | 368 | 11,000 |
2017/12/13 | 370 | 374 | 365 | 369 | 13,600 |
2017/12/12 | 365 | 369 | 365 | 369 | 5,400 |
2017/12/11 | 360 | 365 | 360 | 365 | 7,500 |
2017/12/08 | 360 | 365 | 360 | 360 | 3,000 |
2017/12/07 | 360 | 361 | 360 | 361 | 3,000 |
2017/12/06 | 361 | 364 | 357 | 363 | 6,200 |
2017/12/05 | 361 | 362 | 359 | 359 | 5,100 |
2017/12/04 | 361 | 367 | 361 | 365 | 2,500 |
2017/12/01 | 364 | 364 | 361 | 361 | 900 |
2017/11/30 | 360 | 361 | 360 | 361 | 4,000 |
2017/11/29 | 363 | 363 | 361 | 362 | 1,600 |
2017/11/28 | 365 | 368 | 363 | 363 | 5,300 |
2017/11/27 | 360 | 365 | 360 | 365 | 3,200 |
2017/11/24 | 360 | 362 | 355 | 356 | 16,500 |
2017/11/22 | 357 | 362 | 354 | 358 | 9,500 |
2017/11/21 | 350 | 350 | 350 | 350 | 300 |
2017/11/20 | 347 | 347 | 347 | 347 | 700 |
2017/11/17 | 348 | 348 | 348 | 348 | 100 |
2017/11/16 | 346 | 347 | 346 | 347 | 900 |
2017/11/15 | 348 | 349 | 347 | 347 | 2,400 |
2017/11/14 | 348 | 355 | 348 | 355 | 800 |
2017/11/13 | 349 | 349 | 349 | 349 | 500 |
2017/11/10 | 355 | 355 | 347 | 347 | 2,900 |
2017/11/09 | 355 | 356 | 355 | 355 | 900 |
2017/11/08 | 355 | 356 | 355 | 356 | 800 |
2017/11/07 | 357 | 357 | 355 | 355 | 900 |
2017/11/06 | 360 | 360 | 358 | 358 | 600 |
2017/11/02 | 357 | 358 | 357 | 358 | 2,500 |
2017/11/01 | 359 | 360 | 356 | 357 | 4,900 |
2017/10/31 | 358 | 358 | 357 | 358 | 2,600 |
2017/10/30 | 358 | 360 | 357 | 357 | 4,600 |
2017/10/27 | 355 | 358 | 355 | 357 | 6,700 |
2017/10/26 | 348 | 354 | 347 | 354 | 2,200 |
2017/10/25 | 346 | 351 | 346 | 351 | 4,100 |
2017/10/24 | 349 | 361 | 344 | 344 | 24,900 |
2017/10/23 | 344 | 349 | 344 | 349 | 2,400 |
2017/10/20 | 345 | 345 | 344 | 344 | 400 |
2017/10/19 | 343 | 348 | 342 | 342 | 3,800 |
2017/10/18 | 349 | 349 | 340 | 342 | 2,000 |
2017/10/17 | 340 | 350 | 340 | 345 | 9,700 |
2017/10/16 | 339 | 341 | 339 | 339 | 600 |
2017/10/13 | 334 | 342 | 333 | 342 | 10,600 |
2017/10/12 | 335 | 336 | 335 | 335 | 700 |
2017/10/11 | 335 | 335 | 333 | 335 | 1,900 |
2017/10/10 | 336 | 336 | 335 | 335 | 600 |
2017/10/06 | 333 | 335 | 332 | 335 | 2,400 |
2017/10/05 | 336 | 341 | 332 | 334 | 4,400 |
2017/10/04 | 334 | 336 | 334 | 335 | 1,100 |
2017/10/03 | 337 | 338 | 336 | 336 | 1,600 |
2017/10/02 | 336 | 336 | 336 | 336 | 500 |
2017/09/29 | 332 | 336 | 331 | 333 | 5,800 |
2017/09/28 | 334 | 335 | 332 | 333 | 1,100 |
2017/09/27 | 333 | 334 | 332 | 332 | 3,400 |
2017/09/26 | 334 | 334 | 332 | 333 | 1,400 |
2017/09/25 | 333 | 334 | 333 | 334 | 500 |
2017/09/22 | 335 | 342 | 332 | 333 | 8,200 |
2017/09/21 | 332 | 332 | 331 | 332 | 1,500 |
2017/09/20 | 332 | 332 | 331 | 332 | 1,100 |
2017/09/19 | 336 | 337 | 324 | 334 | 22,800 |
2017/09/15 | 338 | 338 | 337 | 337 | 400 |
2017/09/14 | 341 | 342 | 334 | 334 | 12,200 |
2017/09/13 | 341 | 350 | 340 | 349 | 13,200 |
2017/09/12 | 335 | 341 | 335 | 341 | 3,000 |
2017/09/11 | 333 | 334 | 332 | 332 | 1,100 |
2017/09/08 | 334 | 334 | 332 | 332 | 300 |
2017/09/07 | 332 | 332 | 332 | 332 | 100 |
2017/09/06 | 335 | 335 | 331 | 332 | 2,700 |
2017/09/05 | 336 | 336 | 335 | 335 | 1,300 |
2017/09/04 | 339 | 343 | 337 | 337 | 6,000 |
2017/09/01 | 349 | 349 | 338 | 339 | 3,400 |
2017/08/31 | 340 | 349 | 340 | 349 | 1,600 |
2017/08/30 | 338 | 338 | 336 | 336 | 1,300 |
2017/08/28 | 343 | 343 | 336 | 343 | 4,600 |
2017/08/25 | 342 | 343 | 334 | 343 | 1,200 |
2017/08/24 | 339 | 343 | 339 | 343 | 1,800 |
2017/08/23 | 339 | 339 | 339 | 339 | 800 |
2017/08/22 | 338 | 338 | 337 | 338 | 700 |
2017/08/21 | 338 | 338 | 338 | 338 | 100 |
2017/08/17 | 334 | 337 | 332 | 337 | 900 |
2017/08/16 | 330 | 333 | 330 | 333 | 500 |
2017/08/15 | 332 | 334 | 332 | 333 | 600 |
2017/08/14 | 334 | 334 | 331 | 331 | 6,000 |
2017/08/10 | 339 | 339 | 338 | 338 | 2,600 |
2017/08/09 | 341 | 341 | 340 | 341 | 2,300 |
2017/08/08 | 342 | 344 | 342 | 343 | 1,300 |
2017/08/07 | 341 | 346 | 340 | 340 | 9,000 |
2017/08/04 | 347 | 347 | 341 | 341 | 3,500 |
2017/08/03 | 345 | 348 | 343 | 348 | 4,200 |
2017/08/02 | 346 | 346 | 343 | 344 | 1,500 |
2017/08/01 | 345 | 345 | 343 | 343 | 3,200 |
2017/07/31 | 346 | 346 | 345 | 345 | 2,400 |
2017/07/28 | 349 | 351 | 348 | 348 | 2,400 |
2017/07/27 | 349 | 351 | 349 | 349 | 1,900 |
2017/07/26 | 348 | 349 | 348 | 349 | 200 |
2017/07/25 | 348 | 348 | 348 | 348 | 200 |
2017/07/24 | 347 | 347 | 347 | 347 | 200 |
2017/07/21 | 348 | 348 | 347 | 347 | 500 |
2017/07/20 | 347 | 348 | 346 | 348 | 1,200 |
2017/07/19 | 347 | 351 | 346 | 346 | 4,400 |
2017/07/18 | 349 | 349 | 347 | 347 | 3,400 |
2017/07/14 | 349 | 350 | 349 | 350 | 1,000 |
2017/07/13 | 346 | 349 | 346 | 349 | 2,000 |
2017/07/12 | 346 | 346 | 346 | 346 | 200 |
2017/07/11 | 346 | 347 | 343 | 347 | 5,100 |
2017/07/10 | 345 | 345 | 344 | 345 | 2,700 |
2017/07/07 | 345 | 346 | 344 | 344 | 2,500 |
2017/07/06 | 353 | 353 | 350 | 350 | 700 |
2017/07/05 | 351 | 353 | 351 | 353 | 1,400 |
2017/07/04 | 355 | 355 | 351 | 351 | 1,600 |
2017/07/03 | 350 | 360 | 350 | 351 | 6,100 |
2017/06/30 | 351 | 351 | 347 | 350 | 5,000 |
2017/06/29 | 350 | 353 | 350 | 353 | 5,600 |
2017/06/28 | 350 | 352 | 350 | 352 | 6,600 |
2017/06/27 | 351 | 353 | 350 | 351 | 5,200 |
2017/06/26 | 354 | 354 | 351 | 351 | 2,400 |
2017/06/23 | 352 | 354 | 351 | 352 | 3,100 |
2017/06/22 | 358 | 358 | 352 | 352 | 2,000 |
2017/06/21 | 350 | 359 | 350 | 357 | 14,200 |
2017/06/20 | 346 | 356 | 346 | 349 | 38,800 |
2017/06/19 | 366 | 370 | 365 | 369 | 19,100 |
2017/06/16 | 368 | 370 | 364 | 365 | 12,200 |
2017/06/15 | 370 | 370 | 363 | 368 | 4,600 |
2017/06/14 | 362 | 376 | 359 | 376 | 8,900 |
2017/06/13 | 359 | 367 | 359 | 361 | 6,000 |
2017/06/12 | 363 | 379 | 359 | 359 | 21,000 |
2017/06/09 | 370 | 370 | 351 | 356 | 31,800 |
2017/06/08 | 376 | 385 | 371 | 375 | 66,700 |
2017/06/07 | 375 | 408 | 366 | 408 | 87,900 |
2017/06/06 | 356 | 377 | 347 | 377 | 30,200 |
2017/06/05 | 343 | 359 | 340 | 359 | 34,500 |
2017/06/02 | 344 | 344 | 340 | 341 | 4,400 |
2017/06/01 | 342 | 345 | 341 | 343 | 3,900 |
2017/05/31 | 341 | 345 | 340 | 345 | 5,500 |
2017/05/30 | 342 | 346 | 341 | 341 | 3,000 |
2017/05/29 | 341 | 344 | 341 | 341 | 3,600 |
2017/05/26 | 343 | 344 | 339 | 341 | 8,600 |
2017/05/25 | 345 | 347 | 342 | 342 | 2,800 |
2017/05/24 | 343 | 347 | 343 | 343 | 3,600 |
2017/05/23 | 341 | 346 | 340 | 343 | 14,300 |
2017/05/22 | 340 | 344 | 338 | 344 | 8,300 |
2017/05/19 | 340 | 343 | 338 | 338 | 13,300 |
2017/05/18 | 336 | 399 | 333 | 340 | 203,600 |
2017/05/17 | 336 | 337 | 336 | 336 | 1,200 |
2017/05/16 | 334 | 339 | 333 | 336 | 6,700 |
2017/05/15 | 335 | 337 | 334 | 335 | 2,200 |
2017/05/12 | 333 | 337 | 332 | 333 | 5,200 |
2017/05/11 | 330 | 335 | 330 | 335 | 10,900 |
2017/05/10 | 329 | 333 | 329 | 332 | 9,900 |
2017/05/09 | 329 | 332 | 327 | 330 | 8,900 |
2017/05/08 | 338 | 338 | 320 | 328 | 22,700 |
2017/05/02 | 335 | 337 | 331 | 334 | 6,100 |
2017/05/01 | 342 | 342 | 333 | 334 | 9,500 |
2017/04/28 | 341 | 346 | 340 | 340 | 11,300 |
2017/04/27 | 347 | 347 | 339 | 346 | 21,500 |
2017/04/26 | 337 | 353 | 337 | 347 | 82,000 |
2017/04/25 | 368 | 380 | 363 | 371 | 61,300 |
2017/04/24 | 379 | 399 | 373 | 380 | 26,400 |
2017/04/21 | 375 | 379 | 373 | 373 | 15,600 |
2017/04/20 | 377 | 378 | 374 | 376 | 5,900 |
2017/04/19 | 370 | 373 | 368 | 373 | 2,500 |
2017/04/18 | 376 | 383 | 374 | 375 | 7,600 |
2017/04/17 | 360 | 376 | 360 | 375 | 7,800 |
2017/04/14 | 370 | 370 | 362 | 363 | 2,500 |
2017/04/13 | 370 | 371 | 363 | 365 | 6,900 |
2017/04/12 | 386 | 386 | 367 | 368 | 20,200 |
2017/04/11 | 391 | 395 | 388 | 389 | 18,300 |
2017/04/10 | 390 | 400 | 390 | 394 | 2,400 |
2017/04/07 | 385 | 394 | 385 | 390 | 2,800 |
2017/04/06 | 384 | 398 | 384 | 385 | 23,000 |
2017/04/05 | 401 | 404 | 395 | 395 | 5,500 |
2017/04/04 | 410 | 410 | 402 | 405 | 17,200 |
2017/04/03 | 408 | 408 | 403 | 405 | 8,800 |
2017/03/31 | 403 | 409 | 402 | 403 | 14,300 |
2017/03/30 | 394 | 401 | 394 | 399 | 13,400 |
2017/03/29 | 387 | 392 | 380 | 392 | 16,600 |
2017/03/28 | 377 | 399 | 377 | 380 | 16,900 |
2017/03/27 | 381 | 381 | 374 | 374 | 6,100 |
2017/03/24 | 380 | 380 | 373 | 379 | 1,300 |
2017/03/23 | 378 | 379 | 378 | 379 | 1,400 |
2017/03/22 | 372 | 377 | 371 | 377 | 2,500 |
2017/03/21 | 379 | 379 | 373 | 373 | 5,700 |
2017/03/17 | 372 | 375 | 366 | 371 | 3,500 |
2017/03/16 | 374 | 374 | 370 | 374 | 1,900 |
2017/03/15 | 371 | 376 | 371 | 372 | 10,200 |
2017/03/14 | 379 | 384 | 375 | 384 | 14,800 |
2017/03/13 | 373 | 375 | 370 | 370 | 3,400 |
2017/03/10 | 370 | 378 | 369 | 373 | 3,300 |
2017/03/09 | 377 | 377 | 370 | 370 | 600 |
2017/03/08 | 379 | 379 | 372 | 373 | 3,400 |
2017/03/07 | 378 | 378 | 367 | 368 | 3,200 |
2017/03/06 | 369 | 377 | 369 | 372 | 2,000 |
2017/03/03 | 378 | 378 | 375 | 377 | 2,800 |
2017/03/02 | 372 | 380 | 370 | 370 | 7,600 |
2017/03/01 | 384 | 384 | 373 | 374 | 2,700 |
2017/02/28 | 378 | 380 | 375 | 375 | 6,000 |
2017/02/27 | 374 | 379 | 374 | 378 | 3,900 |
2017/02/24 | 368 | 374 | 367 | 374 | 8,100 |
2017/02/23 | 362 | 369 | 355 | 368 | 4,600 |
2017/02/22 | 366 | 367 | 359 | 362 | 9,600 |
2017/02/21 | 358 | 390 | 352 | 363 | 50,400 |
2017/02/20 | 355 | 355 | 355 | 355 | 1,200 |
2017/02/17 | 356 | 356 | 349 | 352 | 5,100 |
2017/02/16 | 359 | 359 | 348 | 357 | 5,100 |
2017/02/15 | 358 | 358 | 358 | 358 | 200 |
2017/02/14 | 354 | 354 | 350 | 351 | 1,300 |
2017/02/13 | 352 | 353 | 352 | 353 | 500 |
2017/02/10 | 351 | 354 | 346 | 354 | 1,700 |
2017/02/09 | 350 | 351 | 346 | 347 | 3,400 |
2017/02/08 | 363 | 366 | 344 | 344 | 14,600 |
2017/02/07 | 354 | 354 | 347 | 347 | 8,600 |
2017/02/06 | 357 | 363 | 352 | 354 | 6,300 |
2017/02/03 | 335 | 398 | 335 | 363 | 80,300 |
2017/02/02 | 334 | 335 | 334 | 335 | 800 |
2017/02/01 | 340 | 340 | 335 | 335 | 1,400 |
2017/01/31 | 346 | 346 | 333 | 340 | 4,100 |
2017/01/30 | 337 | 337 | 332 | 334 | 3,100 |
2017/01/27 | 336 | 340 | 336 | 338 | 2,400 |
2017/01/26 | 339 | 339 | 336 | 336 | 3,500 |
2017/01/25 | 336 | 338 | 334 | 337 | 4,600 |
2017/01/24 | 335 | 339 | 334 | 336 | 3,400 |
2017/01/23 | 338 | 338 | 334 | 337 | 2,100 |
2017/01/20 | 335 | 340 | 331 | 335 | 14,400 |
2017/01/19 | 342 | 415 | 328 | 331 | 241,200 |
2017/01/18 | 314 | 343 | 312 | 343 | 21,500 |
2017/01/17 | 325 | 325 | 320 | 324 | 2,500 |
2017/01/16 | 334 | 334 | 325 | 325 | 1,100 |
2017/01/13 | 325 | 335 | 325 | 328 | 2,300 |
2017/01/12 | 330 | 330 | 316 | 324 | 13,400 |
2017/01/11 | 325 | 329 | 324 | 328 | 2,100 |
2017/01/10 | 323 | 327 | 323 | 325 | 4,500 |
2017/01/06 | 322 | 322 | 318 | 320 | 2,800 |
2017/01/05 | 320 | 322 | 320 | 322 | 1,300 |
2017/01/04 | 319 | 323 | 319 | 320 | 3,600 |