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
2021/12/30 408 408 396 406 7,600
2021/12/29 400 413 399 400 20,700
2021/12/28 394 418 386 396 46,600
2021/12/27 447 447 386 386 66,300
2021/12/24 408 479 402 424 295,500
2021/12/23 359 400 354 400 123,200
2021/12/22 346 379 346 362 74,100
2021/12/21 344 350 344 346 12,900
2021/12/20 345 352 344 349 13,100
2021/12/17 354 356 351 351 11,500
2021/12/16 356 362 349 359 22,700
2021/12/15 350 363 339 360 66,700
2021/12/14 377 408 351 358 281,500
2021/12/13 353 356 345 345 20,300
2021/12/10 357 378 350 350 39,200
2021/12/09 349 353 344 353 8,800
2021/12/08 344 350 342 349 6,600
2021/12/07 339 353 335 340 24,700
2021/12/06 344 346 337 337 12,400
2021/12/03 353 361 342 344 38,300
2021/12/02 360 410 353 354 304,300
2021/12/01 336 422 331 389 442,200
2021/11/30 347 350 342 342 7,800
2021/11/29 343 354 343 346 12,400
2021/11/26 346 346 341 343 5,400
2021/11/25 346 352 346 346 5,100
2021/11/24 348 350 341 346 13,800
2021/11/22 355 356 347 352 22,500
2021/11/19 373 410 345 365 230,600
2021/11/18 374 390 343 349 162,000
2021/11/17 331 405 331 376 386,900
2021/11/16 325 327 325 325 1,700
2021/11/15 325 326 322 325 4,300
2021/11/12 323 323 321 322 2,900
2021/11/11 325 326 322 322 3,100
2021/11/10 322 330 320 324 11,800
2021/11/09 328 333 322 330 9,700
2021/11/08 338 338 325 325 17,400
2021/11/05 350 350 346 346 1,400
2021/11/04 351 351 349 350 1,100
2021/11/02 346 351 346 351 2,200
2021/11/01 352 355 346 346 5,800
2021/10/29 358 358 351 353 6,500
2021/10/28 351 357 351 354 1,200
2021/10/27 358 360 352 353 4,200
2021/10/26 363 363 355 358 5,500
2021/10/25 364 364 362 363 1,400
2021/10/22 366 367 363 364 2,700
2021/10/21 367 368 367 367 900
2021/10/20 369 373 363 367 8,900
2021/10/19 370 373 366 369 3,600
2021/10/18 385 385 371 373 8,400
2021/10/15 380 382 379 380 1,400
2021/10/14 381 384 379 380 1,900
2021/10/13 387 387 382 384 2,700
2021/10/12 386 387 384 385 1,400
2021/10/11 377 386 377 386 4,200
2021/10/08 368 380 368 379 4,700
2021/10/07 361 371 361 367 3,000
2021/10/06 364 367 358 359 12,100
2021/10/05 380 380 363 368 12,900
2021/10/04 381 382 377 377 1,800
2021/10/01 384 384 381 381 1,400
2021/09/30 385 385 383 383 2,800
2021/09/29 380 387 380 386 4,200
2021/09/28 391 394 386 387 4,100
2021/09/27 388 389 387 388 3,600
2021/09/24 382 388 375 388 14,400
2021/09/22 383 386 380 382 8,400
2021/09/21 377 382 374 380 8,500
2021/09/17 381 383 379 379 7,400
2021/09/16 386 386 382 385 9,900
2021/09/15 387 391 385 387 14,100
2021/09/14 387 396 385 387 54,900
2021/09/13 395 413 392 413 33,700
2021/09/10 392 392 385 390 28,900
2021/09/09 387 387 376 385 21,700
2021/09/08 388 392 375 382 18,200
2021/09/07 396 396 364 380 49,300
2021/09/06 398 398 391 395 7,900
2021/09/03 399 399 392 398 10,100
2021/09/02 403 404 399 399 6,000
2021/09/01 400 404 400 400 3,900
2021/08/31 405 405 398 405 5,000
2021/08/30 401 405 399 405 3,500
2021/08/27 404 406 398 403 9,600
2021/08/26 391 404 391 404 6,100
2021/08/25 394 397 390 390 11,600
2021/08/24 397 399 395 397 5,700
2021/08/23 403 403 396 396 2,400
2021/08/20 409 411 398 400 14,700
2021/08/19 406 409 406 407 5,800
2021/08/18 410 411 406 410 10,200
2021/08/17 414 414 409 410 10,800
2021/08/16 415 418 412 412 7,300
2021/08/13 411 417 411 417 7,600
2021/08/12 412 416 407 409 18,500
2021/08/11 426 426 418 418 8,000
2021/08/10 410 425 406 420 12,900
2021/08/06 419 421 412 412 12,400
2021/08/05 426 430 420 420 6,500
2021/08/04 430 434 427 430 10,100
2021/08/03 433 436 426 427 8,400
2021/08/02 434 438 433 437 5,600
2021/07/30 433 440 433 433 6,800
2021/07/29 436 441 432 432 12,500
2021/07/28 438 442 436 436 13,400
2021/07/27 432 440 432 436 16,600
2021/07/26 428 432 425 432 13,900
2021/07/21 424 432 424 428 8,600
2021/07/20 430 434 417 423 20,900
2021/07/19 432 438 428 435 19,900
2021/07/16 422 433 422 428 9,400
2021/07/15 425 442 424 426 33,100
2021/07/14 419 456 416 428 95,800
2021/07/13 421 421 416 416 2,000
2021/07/12 420 420 414 415 7,600
2021/07/09 414 417 410 416 6,900
2021/07/08 418 419 413 418 16,300
2021/07/07 427 427 420 420 5,300
2021/07/06 420 424 417 423 17,500
2021/07/05 422 422 415 416 7,500
2021/07/02 413 417 413 416 10,100
2021/07/01 416 416 410 413 11,600
2021/06/30 411 412 409 411 9,800
2021/06/29 417 420 411 411 18,200
2021/06/28 425 429 415 420 31,100
2021/06/25 427 427 422 425 11,100
2021/06/24 426 428 425 425 10,600
2021/06/23 433 433 426 426 24,800
2021/06/22 437 440 428 430 63,200
2021/06/21 431 448 426 436 243,500
2021/06/18 500 513 493 505 236,500
2021/06/17 479 492 466 485 65,300
2021/06/16 509 509 461 477 176,400
2021/06/15 477 505 476 502 112,700
2021/06/14 467 478 458 474 41,400
2021/06/11 448 468 445 467 36,000
2021/06/10 450 452 446 447 5,400
2021/06/09 453 453 448 450 5,700
2021/06/08 451 453 446 449 14,200
2021/06/07 451 460 448 451 22,400
2021/06/04 450 478 444 448 168,100
2021/06/03 433 446 433 436 29,900
2021/06/02 426 436 426 429 15,100
2021/06/01 432 435 420 431 29,400
2021/05/31 426 456 420 437 129,500
2021/05/28 405 419 405 415 16,200
2021/05/27 413 413 405 405 19,400
2021/05/26 418 418 413 413 5,200
2021/05/25 419 422 414 416 19,100
2021/05/24 422 424 417 418 15,300
2021/05/21 425 425 417 417 20,300
2021/05/20 422 437 422 425 29,700
2021/05/19 416 460 415 436 144,200
2021/05/18 411 413 402 410 13,600
2021/05/17 426 426 401 409 25,800
2021/05/14 422 435 416 419 36,200
2021/05/13 414 426 406 415 30,500
2021/05/12 415 423 406 422 43,000
2021/05/11 434 434 415 418 25,000
2021/05/10 438 438 427 427 14,800
2021/05/07 440 440 429 437 30,000
2021/05/06 436 444 428 432 30,000
2021/04/30 458 459 436 436 47,400
2021/04/28 456 466 456 460 32,100
2021/04/27 462 475 462 473 32,100
2021/04/26 475 475 463 464 22,100
2021/04/23 470 476 467 469 17,100
2021/04/22 468 473 465 466 28,900
2021/04/21 474 475 462 462 53,400
2021/04/20 489 491 475 479 56,100
2021/04/19 481 505 478 490 167,600
2021/04/16 477 489 474 477 181,900
2021/04/15 462 505 460 469 538,500
2021/04/14 463 475 456 456 91,700
2021/04/13 452 462 450 458 39,200
2021/04/12 448 457 439 447 50,400
2021/04/09 452 456 447 447 32,600
2021/04/08 457 460 452 452 35,500
2021/04/07 461 465 450 460 177,600
2021/04/06 530 549 467 469 1,452,400
2021/04/05 457 473 456 469 29,300
2021/04/02 453 471 447 457 81,900
2021/04/01 477 478 461 461 46,200
2021/03/31 485 490 475 475 26,600
2021/03/30 479 487 476 482 28,000
2021/03/29 493 497 464 474 59,900
2021/03/26 490 499 483 492 33,600
2021/03/25 472 493 471 484 27,400
2021/03/24 488 492 469 479 54,600
2021/03/23 503 510 485 485 101,300
2021/03/22 530 538 509 513 67,400
2021/03/19 518 522 507 515 52,500
2021/03/18 534 538 510 518 80,300
2021/03/17 510 535 505 525 69,200
2021/03/16 503 518 497 507 97,200
2021/03/15 489 504 483 495 115,500
2021/03/12 521 521 483 486 289,200
2021/03/11 515 604 499 520 868,100
2021/03/10 519 521 496 505 61,400
2021/03/09 484 512 477 509 45,100
2021/03/08 490 494 472 480 40,200
2021/03/05 484 492 461 488 69,400
2021/03/04 493 499 471 499 79,700
2021/03/03 511 516 486 493 95,200
2021/03/02 529 531 506 513 79,300
2021/03/01 525 538 515 532 80,900
2021/02/26 539 539 511 523 85,500
2021/02/25 551 558 534 541 136,300
2021/02/24 532 551 523 535 107,800
2021/02/22 547 555 524 528 349,300
2021/02/19 562 580 540 546 229,000
2021/02/18 541 570 532 570 243,300
2021/02/17 582 629 531 551 1,103,000
2021/02/16 572 586 532 532 271,600
2021/02/15 569 624 557 582 409,600
2021/02/12 568 590 556 569 363,200
2021/02/10 518 585 506 585 902,400
2021/02/09 515 578 501 513 1,257,200
2021/02/08 473 553 469 529 1,589,200
2021/02/05 484 524 465 473 570,100
2021/02/04 468 479 464 472 51,500
2021/02/03 468 477 462 467 67,300
2021/02/02 462 473 453 464 147,700
2021/02/01 431 456 429 454 126,500
2021/01/29 470 470 433 439 176,900
2021/01/28 462 479 450 456 264,100
2021/01/27 441 471 433 462 167,600
2021/01/26 442 460 436 443 118,400
2021/01/25 435 460 423 450 225,200
2021/01/22 445 448 422 427 129,400
2021/01/21 452 464 434 440 116,200
2021/01/20 451 469 445 447 98,200
2021/01/19 464 474 444 455 176,500
2021/01/18 442 500 440 456 598,500
2021/01/15 474 489 423 442 369,900
2021/01/14 481 533 458 494 1,563,200
2021/01/13 510 600 464 489 3,916,700
2021/01/12 428 500 428 500 368,500
2021/01/08 394 448 392 420 478,100
2021/01/07 416 460 385 401 765,300
2021/01/06 369 403 369 383 130,000
2021/01/05 352 428 352 380 594,400
2021/01/04 364 365 352 352 34,500

このページの先頭へ