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 |
---|---|---|---|---|---|
2019/12/30 | 336 | 341 | 336 | 338 | 7,600 |
2019/12/27 | 336 | 337 | 333 | 336 | 6,000 |
2019/12/26 | 334 | 336 | 330 | 336 | 14,300 |
2019/12/25 | 338 | 338 | 333 | 335 | 13,600 |
2019/12/24 | 342 | 342 | 335 | 338 | 7,200 |
2019/12/23 | 340 | 341 | 338 | 340 | 4,500 |
2019/12/20 | 336 | 338 | 331 | 338 | 14,000 |
2019/12/19 | 337 | 340 | 334 | 334 | 12,300 |
2019/12/18 | 345 | 348 | 339 | 339 | 21,200 |
2019/12/17 | 347 | 354 | 334 | 337 | 52,300 |
2019/12/16 | 332 | 368 | 332 | 350 | 106,600 |
2019/12/13 | 341 | 341 | 328 | 328 | 69,700 |
2019/12/12 | 350 | 360 | 343 | 349 | 98,100 |
2019/12/11 | 335 | 390 | 332 | 342 | 381,400 |
2019/12/10 | 330 | 330 | 326 | 330 | 1,700 |
2019/12/09 | 329 | 331 | 327 | 330 | 6,600 |
2019/12/06 | 330 | 332 | 320 | 328 | 9,700 |
2019/12/05 | 331 | 331 | 323 | 330 | 7,100 |
2019/12/04 | 330 | 331 | 326 | 330 | 2,800 |
2019/12/03 | 322 | 332 | 322 | 330 | 3,900 |
2019/12/02 | 327 | 335 | 315 | 322 | 15,900 |
2019/11/29 | 338 | 341 | 329 | 329 | 14,300 |
2019/11/28 | 345 | 348 | 331 | 332 | 14,000 |
2019/11/27 | 328 | 346 | 328 | 345 | 32,400 |
2019/11/26 | 330 | 330 | 326 | 328 | 2,200 |
2019/11/25 | 325 | 328 | 325 | 326 | 2,500 |
2019/11/22 | 326 | 331 | 321 | 326 | 16,500 |
2019/11/21 | 324 | 326 | 322 | 326 | 1,900 |
2019/11/20 | 322 | 325 | 321 | 322 | 3,300 |
2019/11/19 | 326 | 326 | 323 | 323 | 3,300 |
2019/11/18 | 332 | 332 | 327 | 329 | 4,900 |
2019/11/15 | 322 | 332 | 321 | 332 | 10,900 |
2019/11/14 | 325 | 327 | 322 | 322 | 3,600 |
2019/11/13 | 325 | 327 | 322 | 326 | 2,600 |
2019/11/12 | 326 | 329 | 326 | 326 | 1,800 |
2019/11/11 | 326 | 329 | 326 | 327 | 1,200 |
2019/11/08 | 328 | 329 | 325 | 325 | 4,400 |
2019/11/07 | 331 | 336 | 326 | 328 | 5,500 |
2019/11/06 | 332 | 336 | 329 | 333 | 7,800 |
2019/11/05 | 329 | 331 | 327 | 331 | 2,800 |
2019/11/01 | 328 | 332 | 328 | 329 | 3,000 |
2019/10/31 | 326 | 339 | 325 | 332 | 12,200 |
2019/10/30 | 327 | 327 | 321 | 325 | 4,900 |
2019/10/29 | 329 | 331 | 328 | 329 | 4,300 |
2019/10/28 | 327 | 330 | 326 | 328 | 4,500 |
2019/10/25 | 339 | 339 | 326 | 326 | 15,600 |
2019/10/24 | 344 | 344 | 330 | 336 | 17,100 |
2019/10/23 | 324 | 338 | 323 | 336 | 29,400 |
2019/10/21 | 322 | 326 | 321 | 324 | 4,700 |
2019/10/18 | 320 | 323 | 318 | 320 | 4,600 |
2019/10/17 | 320 | 320 | 317 | 319 | 1,900 |
2019/10/16 | 324 | 324 | 318 | 318 | 6,100 |
2019/10/15 | 317 | 321 | 317 | 318 | 6,700 |
2019/10/11 | 316 | 320 | 316 | 317 | 7,700 |
2019/10/10 | 321 | 324 | 316 | 318 | 6,700 |
2019/10/09 | 318 | 322 | 316 | 321 | 5,800 |
2019/10/08 | 319 | 326 | 318 | 321 | 8,200 |
2019/10/07 | 318 | 319 | 317 | 317 | 4,000 |
2019/10/04 | 318 | 326 | 317 | 319 | 13,600 |
2019/10/03 | 316 | 320 | 312 | 318 | 7,800 |
2019/10/02 | 320 | 322 | 312 | 317 | 15,300 |
2019/10/01 | 314 | 320 | 314 | 320 | 6,100 |
2019/09/30 | 324 | 324 | 310 | 313 | 25,900 |
2019/09/27 | 324 | 324 | 321 | 323 | 14,400 |
2019/09/26 | 330 | 330 | 320 | 324 | 32,100 |
2019/09/25 | 333 | 333 | 325 | 327 | 14,300 |
2019/09/24 | 336 | 338 | 331 | 334 | 7,500 |
2019/09/20 | 331 | 340 | 330 | 336 | 13,000 |
2019/09/19 | 330 | 340 | 329 | 332 | 18,500 |
2019/09/18 | 328 | 330 | 323 | 328 | 19,600 |
2019/09/17 | 331 | 337 | 327 | 329 | 17,700 |
2019/09/13 | 343 | 348 | 325 | 338 | 90,700 |
2019/09/12 | 364 | 368 | 345 | 357 | 72,600 |
2019/09/11 | 343 | 377 | 341 | 358 | 163,700 |
2019/09/10 | 343 | 350 | 335 | 347 | 66,600 |
2019/09/09 | 360 | 378 | 340 | 342 | 230,600 |
2019/09/06 | 320 | 402 | 320 | 392 | 514,900 |
2019/09/05 | 318 | 322 | 317 | 322 | 6,300 |
2019/09/04 | 322 | 322 | 317 | 317 | 9,400 |
2019/09/03 | 325 | 328 | 323 | 326 | 6,800 |
2019/09/02 | 319 | 338 | 315 | 328 | 39,500 |
2019/08/30 | 320 | 330 | 315 | 318 | 20,700 |
2019/08/29 | 319 | 321 | 313 | 320 | 13,700 |
2019/08/28 | 314 | 324 | 312 | 313 | 20,300 |
2019/08/27 | 316 | 316 | 311 | 312 | 5,200 |
2019/08/26 | 318 | 318 | 309 | 311 | 14,200 |
2019/08/23 | 321 | 338 | 321 | 326 | 27,800 |
2019/08/22 | 326 | 326 | 319 | 320 | 10,300 |
2019/08/21 | 325 | 335 | 321 | 328 | 13,100 |
2019/08/20 | 327 | 327 | 315 | 323 | 16,300 |
2019/08/19 | 323 | 334 | 321 | 324 | 14,700 |
2019/08/16 | 320 | 367 | 314 | 323 | 133,800 |
2019/08/15 | 325 | 325 | 321 | 324 | 2,500 |
2019/08/14 | 329 | 334 | 326 | 326 | 5,800 |
2019/08/13 | 331 | 334 | 328 | 328 | 9,700 |
2019/08/09 | 338 | 346 | 335 | 346 | 20,300 |
2019/08/08 | 342 | 343 | 335 | 341 | 10,100 |
2019/08/07 | 342 | 349 | 339 | 346 | 13,500 |
2019/08/06 | 323 | 342 | 320 | 342 | 20,600 |
2019/08/05 | 349 | 351 | 329 | 339 | 39,100 |
2019/08/02 | 347 | 359 | 347 | 354 | 26,400 |
2019/08/01 | 358 | 368 | 352 | 358 | 42,400 |
2019/07/31 | 348 | 406 | 340 | 370 | 327,200 |
2019/07/30 | 354 | 354 | 343 | 348 | 18,100 |
2019/07/29 | 351 | 369 | 344 | 351 | 103,000 |
2019/07/26 | 375 | 378 | 343 | 344 | 100,700 |
2019/07/25 | 367 | 386 | 360 | 380 | 145,700 |
2019/07/24 | 384 | 456 | 368 | 375 | 757,900 |
2019/07/23 | 326 | 400 | 326 | 400 | 641,700 |
2019/07/22 | 325 | 325 | 314 | 320 | 37,500 |
2019/07/19 | 331 | 337 | 322 | 330 | 79,300 |
2019/07/18 | 363 | 379 | 330 | 330 | 418,000 |
2019/07/17 | 312 | 387 | 312 | 387 | 879,100 |
2019/07/16 | 337 | 338 | 302 | 307 | 47,900 |
2019/07/12 | 359 | 360 | 340 | 340 | 25,000 |
2019/07/11 | 339 | 363 | 330 | 363 | 45,300 |
2019/07/10 | 345 | 346 | 336 | 338 | 29,900 |
2019/07/09 | 361 | 361 | 345 | 345 | 22,600 |
2019/07/08 | 354 | 365 | 350 | 354 | 33,800 |
2019/07/05 | 379 | 380 | 352 | 352 | 65,200 |
2019/07/04 | 385 | 388 | 374 | 375 | 24,600 |
2019/07/03 | 388 | 398 | 379 | 380 | 68,300 |
2019/07/02 | 381 | 392 | 371 | 380 | 87,300 |
2019/07/01 | 385 | 411 | 368 | 381 | 159,200 |
2019/06/28 | 374 | 386 | 364 | 377 | 138,900 |
2019/06/27 | 410 | 419 | 377 | 390 | 237,600 |
2019/06/26 | 512 | 512 | 380 | 405 | 951,300 |
2019/06/25 | 376 | 432 | 372 | 432 | 306,100 |
2019/06/24 | 376 | 410 | 352 | 352 | 454,700 |
2019/06/21 | 410 | 470 | 375 | 375 | 1,500,400 |
2019/06/20 | 434 | 434 | 434 | 434 | 267,300 |
2019/06/19 | 282 | 354 | 280 | 354 | 729,900 |
2019/06/18 | 258 | 275 | 257 | 274 | 26,600 |
2019/06/17 | 261 | 265 | 257 | 260 | 16,400 |
2019/06/14 | 257 | 263 | 252 | 257 | 15,100 |
2019/06/13 | 261 | 267 | 256 | 256 | 13,500 |
2019/06/12 | 248 | 296 | 248 | 269 | 69,000 |
2019/06/11 | 251 | 255 | 246 | 246 | 11,200 |
2019/06/10 | 251 | 254 | 251 | 252 | 1,900 |
2019/06/07 | 250 | 255 | 250 | 253 | 2,200 |
2019/06/06 | 255 | 255 | 253 | 253 | 3,100 |
2019/06/05 | 253 | 255 | 253 | 253 | 900 |
2019/06/04 | 253 | 253 | 250 | 253 | 2,000 |
2019/06/03 | 248 | 253 | 248 | 253 | 3,700 |
2019/05/31 | 249 | 250 | 248 | 248 | 700 |
2019/05/30 | 250 | 250 | 249 | 249 | 2,900 |
2019/05/29 | 253 | 254 | 251 | 252 | 900 |
2019/05/28 | 255 | 258 | 253 | 253 | 3,800 |
2019/05/27 | 252 | 255 | 252 | 255 | 1,700 |
2019/05/24 | 251 | 255 | 250 | 252 | 2,800 |
2019/05/23 | 252 | 252 | 249 | 251 | 2,000 |
2019/05/22 | 253 | 258 | 253 | 255 | 6,600 |
2019/05/21 | 250 | 256 | 249 | 249 | 13,700 |
2019/05/20 | 246 | 249 | 245 | 249 | 1,200 |
2019/05/17 | 247 | 248 | 242 | 242 | 3,300 |
2019/05/16 | 243 | 245 | 243 | 244 | 400 |
2019/05/15 | 242 | 243 | 241 | 241 | 3,800 |
2019/05/14 | 246 | 254 | 237 | 240 | 8,400 |
2019/05/13 | 256 | 256 | 250 | 254 | 6,300 |
2019/05/10 | 259 | 260 | 253 | 256 | 4,100 |
2019/05/09 | 256 | 257 | 255 | 255 | 1,900 |
2019/05/08 | 262 | 263 | 257 | 259 | 4,500 |
2019/05/07 | 267 | 267 | 256 | 265 | 9,200 |
2019/04/26 | 275 | 275 | 267 | 267 | 5,200 |
2019/04/25 | 275 | 280 | 272 | 274 | 14,700 |
2019/04/24 | 289 | 289 | 276 | 276 | 25,000 |
2019/04/23 | 309 | 318 | 298 | 300 | 75,900 |
2019/04/22 | 296 | 306 | 295 | 302 | 25,100 |
2019/04/19 | 300 | 301 | 297 | 297 | 15,800 |
2019/04/18 | 291 | 337 | 290 | 298 | 102,100 |
2019/04/17 | 289 | 289 | 287 | 288 | 2,100 |
2019/04/16 | 289 | 291 | 287 | 289 | 5,500 |
2019/04/15 | 291 | 293 | 290 | 291 | 5,800 |
2019/04/12 | 291 | 294 | 291 | 294 | 3,100 |
2019/04/11 | 296 | 296 | 293 | 293 | 6,900 |
2019/04/10 | 295 | 297 | 293 | 297 | 3,100 |
2019/04/09 | 296 | 297 | 292 | 295 | 4,700 |
2019/04/08 | 298 | 298 | 291 | 291 | 9,700 |
2019/04/05 | 289 | 294 | 287 | 290 | 12,900 |
2019/04/04 | 283 | 288 | 282 | 286 | 20,500 |
2019/04/03 | 281 | 288 | 280 | 283 | 4,800 |
2019/04/02 | 291 | 291 | 280 | 280 | 7,800 |
2019/04/01 | 284 | 291 | 282 | 287 | 6,500 |
2019/03/29 | 275 | 284 | 275 | 284 | 5,400 |
2019/03/28 | 275 | 282 | 271 | 277 | 6,700 |
2019/03/27 | 275 | 284 | 274 | 277 | 8,200 |
2019/03/26 | 278 | 280 | 271 | 275 | 2,000 |
2019/03/25 | 273 | 277 | 272 | 273 | 3,100 |
2019/03/22 | 277 | 280 | 271 | 273 | 19,700 |
2019/03/20 | 273 | 280 | 269 | 280 | 9,500 |
2019/03/19 | 269 | 269 | 269 | 269 | 1,000 |
2019/03/18 | 269 | 269 | 266 | 267 | 500 |
2019/03/15 | 267 | 267 | 261 | 266 | 6,300 |
2019/03/14 | 276 | 282 | 264 | 265 | 25,800 |
2019/03/13 | 273 | 273 | 256 | 262 | 8,500 |
2019/03/12 | 265 | 274 | 265 | 267 | 9,000 |
2019/03/11 | 260 | 265 | 260 | 265 | 10,900 |
2019/03/08 | 270 | 270 | 260 | 260 | 3,800 |
2019/03/07 | 276 | 276 | 274 | 275 | 14,700 |
2019/03/06 | 274 | 278 | 268 | 276 | 25,200 |
2019/03/05 | 276 | 276 | 268 | 272 | 11,500 |
2019/03/04 | 268 | 283 | 268 | 279 | 23,300 |
2019/03/01 | 266 | 268 | 264 | 268 | 1,700 |
2019/02/28 | 269 | 269 | 268 | 268 | 800 |
2019/02/27 | 262 | 269 | 261 | 269 | 9,000 |
2019/02/26 | 261 | 261 | 258 | 261 | 600 |
2019/02/25 | 259 | 261 | 259 | 261 | 800 |
2019/02/22 | 258 | 260 | 257 | 257 | 1,100 |
2019/02/21 | 261 | 261 | 258 | 261 | 1,300 |
2019/02/20 | 257 | 258 | 256 | 258 | 1,400 |
2019/02/19 | 261 | 261 | 254 | 256 | 2,200 |
2019/02/18 | 259 | 259 | 252 | 255 | 3,300 |
2019/02/15 | 256 | 260 | 256 | 260 | 300 |
2019/02/14 | 256 | 257 | 256 | 257 | 200 |
2019/02/13 | 255 | 261 | 255 | 261 | 1,500 |
2019/02/12 | 263 | 263 | 256 | 256 | 1,800 |
2019/02/08 | 257 | 259 | 257 | 259 | 200 |
2019/02/07 | 261 | 261 | 256 | 258 | 8,900 |
2019/02/06 | 265 | 265 | 260 | 260 | 2,000 |
2019/02/05 | 264 | 264 | 262 | 262 | 1,200 |
2019/02/04 | 261 | 262 | 258 | 262 | 6,900 |
2019/02/01 | 260 | 260 | 260 | 260 | 1,000 |
2019/01/31 | 275 | 275 | 253 | 260 | 14,600 |
2019/01/30 | 274 | 274 | 268 | 268 | 2,200 |
2019/01/29 | 270 | 283 | 269 | 274 | 34,700 |
2019/01/28 | 267 | 269 | 267 | 269 | 2,500 |
2019/01/25 | 266 | 268 | 263 | 265 | 1,900 |
2019/01/24 | 265 | 268 | 265 | 266 | 2,300 |
2019/01/23 | 267 | 267 | 258 | 265 | 4,900 |
2019/01/22 | 275 | 275 | 263 | 268 | 15,600 |
2019/01/21 | 265 | 277 | 263 | 270 | 17,200 |
2019/01/18 | 260 | 263 | 260 | 260 | 2,000 |
2019/01/17 | 264 | 265 | 259 | 265 | 2,400 |
2019/01/16 | 258 | 264 | 257 | 264 | 5,800 |
2019/01/15 | 259 | 259 | 256 | 257 | 2,600 |
2019/01/11 | 254 | 259 | 251 | 254 | 7,500 |
2019/01/10 | 265 | 265 | 253 | 253 | 4,200 |
2019/01/09 | 268 | 268 | 263 | 266 | 1,300 |
2019/01/08 | 263 | 268 | 261 | 267 | 2,200 |
2019/01/07 | 256 | 260 | 256 | 260 | 9,800 |
2019/01/04 | 255 | 255 | 247 | 253 | 5,000 |