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
2020/12/30 355 362 352 360 24,500
2020/12/29 350 361 350 355 20,600
2020/12/28 369 371 346 349 44,600
2020/12/25 357 370 348 363 71,500
2020/12/24 357 375 354 356 86,500
2020/12/23 378 402 357 361 185,800
2020/12/22 419 419 374 375 182,300
2020/12/21 449 456 416 427 214,700
2020/12/18 466 510 423 459 596,300
2020/12/17 492 592 459 464 792,900
2020/12/16 530 572 452 502 1,138,700
2020/12/15 436 500 435 500 312,000
2020/12/14 424 512 395 420 1,219,800
2020/12/11 432 432 432 432 32,300
2020/12/10 350 360 343 352 47,900
2020/12/09 350 385 334 345 69,400
2020/12/08 326 350 324 350 18,200
2020/12/07 330 348 327 331 15,300
2020/12/04 337 337 313 326 40,800
2020/12/03 347 359 332 336 14,400
2020/12/02 347 361 346 347 9,400
2020/12/01 360 366 343 352 28,700
2020/11/30 343 347 337 345 8,000
2020/11/27 353 356 340 347 28,200
2020/11/26 337 358 335 353 67,300
2020/11/25 321 391 320 335 337,300
2020/11/24 317 326 317 321 6,600
2020/11/20 320 320 317 317 700
2020/11/19 313 321 312 321 2,200
2020/11/18 313 321 298 321 13,100
2020/11/17 315 321 312 321 4,600
2020/11/16 319 319 319 319 100
2020/11/13 321 322 311 319 8,100
2020/11/12 319 321 318 321 2,700
2020/11/11 317 320 316 320 1,600
2020/11/10 314 319 314 317 1,400
2020/11/09 318 318 314 314 2,100
2020/11/06 320 321 316 316 4,000
2020/11/05 313 318 311 315 5,000
2020/11/04 313 318 309 310 1,600
2020/11/02 316 318 310 313 5,000
2020/10/30 317 322 315 316 4,000
2020/10/29 322 323 313 323 10,200
2020/10/28 325 325 320 324 2,800
2020/10/27 316 323 316 323 11,200
2020/10/26 317 317 316 316 800
2020/10/23 325 325 313 315 9,900
2020/10/22 315 328 309 327 12,200
2020/10/21 317 317 313 313 2,100
2020/10/20 318 321 316 316 7,300
2020/10/19 316 319 309 318 8,500
2020/10/16 297 315 294 313 24,300
2020/10/15 307 310 285 295 26,200
2020/10/14 307 307 305 305 400
2020/10/13 303 305 303 304 1,000
2020/10/12 304 307 301 307 3,700
2020/10/09 304 309 304 304 8,000
2020/10/08 304 305 303 303 2,900
2020/10/07 303 305 302 304 3,000
2020/10/06 300 305 299 301 4,400
2020/10/05 303 303 296 298 7,900
2020/10/02 298 303 298 303 5,100
2020/09/30 298 304 296 298 7,200
2020/09/29 298 301 297 297 6,200
2020/09/28 300 305 297 297 12,000
2020/09/25 308 310 298 299 7,400
2020/09/24 302 310 301 308 5,100
2020/09/23 305 312 299 302 7,400
2020/09/18 297 313 295 306 17,600
2020/09/17 295 310 292 295 43,200
2020/09/16 292 297 291 293 8,500
2020/09/15 291 294 290 292 2,200
2020/09/14 295 295 290 291 7,600
2020/09/11 301 301 288 290 62,900
2020/09/10 314 338 304 315 102,000
2020/09/09 295 304 295 300 6,300
2020/09/08 299 300 299 300 500
2020/09/07 298 302 297 300 3,500
2020/09/04 298 301 298 300 1,000
2020/09/03 306 306 300 303 4,300
2020/09/02 307 310 301 306 7,100
2020/09/01 296 305 296 305 8,100
2020/08/31 297 297 294 296 1,100
2020/08/28 298 304 289 289 13,900
2020/08/27 303 307 299 299 5,200
2020/08/26 303 303 295 303 2,600
2020/08/25 305 307 298 299 10,000
2020/08/24 297 304 297 303 6,600
2020/08/21 291 299 291 294 7,000
2020/08/20 291 294 291 291 1,600
2020/08/19 288 290 285 287 2,000
2020/08/18 288 292 288 288 700
2020/08/17 291 291 291 291 300
2020/08/14 289 295 289 293 1,500
2020/08/13 290 290 285 288 1,500
2020/08/12 295 295 282 282 2,300
2020/08/11 278 288 277 287 4,000
2020/08/07 280 280 274 279 7,600
2020/08/06 287 289 282 282 1,700
2020/08/05 288 288 286 286 500
2020/08/04 293 293 280 288 13,200
2020/08/03 282 294 282 293 1,500
2020/07/31 301 302 285 285 9,200
2020/07/30 300 302 296 302 2,000
2020/07/29 294 308 294 299 15,300
2020/07/28 291 295 288 295 7,500
2020/07/27 290 295 290 291 2,000
2020/07/22 288 294 288 290 3,800
2020/07/21 284 284 279 284 4,800
2020/07/20 285 292 284 284 3,200
2020/07/17 288 292 285 286 4,800
2020/07/16 291 295 288 290 3,000
2020/07/15 287 292 286 287 4,400
2020/07/14 294 296 285 290 7,800
2020/07/13 305 305 280 291 29,100
2020/07/10 298 302 296 300 4,700
2020/07/09 301 305 296 300 8,700
2020/07/08 309 309 301 301 18,800
2020/07/07 307 313 304 311 18,600
2020/07/06 302 306 296 305 13,200
2020/07/03 292 301 292 297 7,100
2020/07/02 302 302 293 295 10,900
2020/07/01 302 302 295 302 12,400
2020/06/30 305 308 298 304 33,100
2020/06/29 305 354 294 303 199,400
2020/06/26 331 331 315 315 30,100
2020/06/25 332 345 325 332 67,400
2020/06/24 346 350 331 335 116,100
2020/06/23 405 405 350 358 354,800
2020/06/22 368 442 321 408 924,300
2020/06/19 346 370 338 362 73,100
2020/06/18 325 338 305 338 35,300
2020/06/17 305 339 298 317 45,900
2020/06/16 300 302 296 302 6,100
2020/06/15 298 304 295 295 4,700
2020/06/12 286 295 273 291 5,400
2020/06/11 300 304 291 298 5,700
2020/06/10 300 301 298 300 11,000
2020/06/09 305 307 301 307 4,300
2020/06/08 299 310 298 309 10,600
2020/06/05 304 304 300 300 2,000
2020/06/04 300 306 291 300 15,000
2020/06/03 313 313 300 308 6,700
2020/06/02 313 314 302 307 9,400
2020/06/01 292 310 287 310 24,200
2020/05/29 287 287 283 287 3,300
2020/05/28 288 288 284 286 9,000
2020/05/27 281 284 280 284 4,800
2020/05/26 286 286 275 280 12,000
2020/05/25 267 286 267 286 5,800
2020/05/22 269 269 264 268 3,300
2020/05/21 266 270 265 265 9,700
2020/05/20 257 262 257 262 11,000
2020/05/19 259 259 257 258 2,700
2020/05/18 250 250 250 250 100
2020/05/15 258 258 255 255 1,200
2020/05/14 259 275 249 255 18,200
2020/05/13 252 259 249 259 4,400
2020/05/12 256 256 253 255 1,600
2020/05/11 252 256 252 256 2,900
2020/05/08 254 254 244 251 2,000
2020/05/07 252 253 250 250 600
2020/05/01 247 250 244 249 2,600
2020/04/30 255 255 247 252 3,800
2020/04/28 253 253 242 251 11,400
2020/04/27 259 261 253 261 10,200
2020/04/24 256 262 256 259 15,100
2020/04/23 263 265 263 264 12,100
2020/04/22 260 267 258 263 7,900
2020/04/21 259 271 257 258 11,500
2020/04/20 257 275 257 261 8,600
2020/04/17 254 264 254 261 5,100
2020/04/16 263 263 258 258 1,100
2020/04/15 263 263 259 260 5,500
2020/04/14 263 263 255 263 6,400
2020/04/13 255 260 251 251 6,900
2020/04/10 255 255 253 253 1,100
2020/04/09 250 259 244 257 6,000
2020/04/08 238 250 237 250 2,100
2020/04/07 238 246 238 246 2,100
2020/04/06 238 243 232 237 7,200
2020/04/03 245 261 237 243 8,100
2020/04/02 235 247 233 245 1,700
2020/04/01 252 252 238 240 2,400
2020/03/31 245 252 245 252 2,100
2020/03/30 238 250 237 249 6,400
2020/03/27 248 249 243 249 4,500
2020/03/26 252 252 242 248 2,800
2020/03/25 251 259 245 252 4,600
2020/03/24 240 240 235 235 2,200
2020/03/23 239 239 231 231 3,700
2020/03/19 243 243 226 239 4,000
2020/03/18 237 237 222 222 5,400
2020/03/17 205 225 205 225 5,800
2020/03/16 236 236 229 229 5,000
2020/03/13 237 239 203 228 16,700
2020/03/12 250 267 238 243 19,800
2020/03/11 256 288 248 276 9,700
2020/03/10 249 264 225 264 12,500
2020/03/09 271 271 261 265 5,500
2020/03/06 289 289 269 284 9,800
2020/03/05 283 283 277 281 2,700
2020/03/04 282 284 271 281 3,100
2020/03/03 295 295 281 281 17,600
2020/03/02 262 294 262 294 15,800
2020/02/28 284 288 263 263 43,600
2020/02/27 318 320 300 300 16,100
2020/02/26 317 322 314 318 3,200
2020/02/25 322 324 310 316 24,900
2020/02/21 342 342 335 335 4,900
2020/02/20 336 346 336 338 33,500
2020/02/19 331 335 325 335 20,300
2020/02/18 330 330 324 330 3,300
2020/02/17 325 335 325 330 11,400
2020/02/14 325 327 320 327 8,400
2020/02/13 326 327 324 324 2,300
2020/02/12 330 330 323 327 1,800
2020/02/10 321 330 321 330 4,500
2020/02/07 325 328 325 328 2,300
2020/02/06 330 330 319 325 5,700
2020/02/05 332 332 321 322 8,400
2020/02/04 318 329 318 329 5,600
2020/02/03 315 323 303 317 22,000
2020/01/31 320 330 311 323 14,700
2020/01/30 335 338 319 322 14,100
2020/01/29 334 341 332 334 9,700
2020/01/28 326 338 324 333 11,400
2020/01/27 343 343 330 332 39,500
2020/01/24 346 350 345 347 12,100
2020/01/23 351 357 345 350 22,000
2020/01/22 356 364 348 351 20,400
2020/01/21 360 361 352 357 20,700
2020/01/20 352 361 349 360 10,200
2020/01/17 359 360 349 352 15,800
2020/01/16 365 365 357 359 7,400
2020/01/15 354 369 348 357 53,000
2020/01/14 365 365 351 354 26,300
2020/01/10 375 375 356 359 22,400
2020/01/09 353 395 353 368 198,700
2020/01/08 347 372 339 345 76,100
2020/01/07 345 346 337 340 12,400
2020/01/06 335 342 331 342 10,800

このページの先頭へ