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 |
---|---|---|---|---|---|
2023/12/29 | 500 | 506 | 500 | 501 | 7,200 |
2023/12/28 | 503 | 503 | 501 | 502 | 2,400 |
2023/12/27 | 506 | 506 | 499 | 500 | 9,800 |
2023/12/26 | 506 | 515 | 501 | 507 | 14,300 |
2023/12/25 | 515 | 515 | 507 | 507 | 5,400 |
2023/12/22 | 513 | 519 | 513 | 515 | 7,300 |
2023/12/21 | 517 | 527 | 517 | 522 | 3,100 |
2023/12/20 | 531 | 535 | 527 | 527 | 6,000 |
2023/12/19 | 521 | 536 | 514 | 530 | 20,000 |
2023/12/18 | 511 | 513 | 506 | 511 | 8,200 |
2023/12/15 | 512 | 515 | 508 | 514 | 9,100 |
2023/12/14 | 531 | 534 | 511 | 514 | 29,600 |
2023/12/13 | 551 | 570 | 551 | 551 | 25,700 |
2023/12/12 | 554 | 554 | 545 | 551 | 6,100 |
2023/12/11 | 544 | 554 | 534 | 554 | 8,400 |
2023/12/08 | 544 | 545 | 534 | 540 | 6,600 |
2023/12/07 | 545 | 552 | 545 | 551 | 3,200 |
2023/12/06 | 540 | 553 | 540 | 551 | 14,900 |
2023/12/05 | 545 | 550 | 543 | 544 | 5,700 |
2023/12/04 | 559 | 559 | 547 | 547 | 2,200 |
2023/12/01 | 553 | 563 | 547 | 556 | 6,300 |
2023/11/30 | 556 | 556 | 555 | 555 | 2,800 |
2023/11/29 | 555 | 560 | 555 | 557 | 2,600 |
2023/11/28 | 544 | 561 | 544 | 561 | 4,100 |
2023/11/27 | 543 | 548 | 540 | 540 | 3,400 |
2023/11/24 | 540 | 549 | 534 | 543 | 4,300 |
2023/11/22 | 538 | 541 | 538 | 540 | 400 |
2023/11/21 | 537 | 541 | 536 | 538 | 2,400 |
2023/11/20 | 532 | 546 | 532 | 534 | 2,900 |
2023/11/17 | 526 | 533 | 526 | 532 | 3,100 |
2023/11/16 | 532 | 532 | 525 | 529 | 4,100 |
2023/11/15 | 543 | 543 | 532 | 532 | 4,900 |
2023/11/14 | 546 | 546 | 541 | 541 | 1,000 |
2023/11/13 | 550 | 550 | 544 | 545 | 2,900 |
2023/11/10 | 542 | 548 | 540 | 548 | 2,800 |
2023/11/09 | 546 | 547 | 541 | 543 | 1,800 |
2023/11/08 | 554 | 556 | 542 | 544 | 2,600 |
2023/11/07 | 559 | 560 | 552 | 554 | 3,300 |
2023/11/06 | 560 | 561 | 555 | 558 | 2,300 |
2023/11/02 | 551 | 554 | 550 | 550 | 2,800 |
2023/11/01 | 545 | 550 | 541 | 550 | 4,400 |
2023/10/31 | 552 | 552 | 523 | 544 | 9,100 |
2023/10/30 | 551 | 551 | 551 | 551 | 600 |
2023/10/27 | 555 | 563 | 555 | 563 | 4,000 |
2023/10/26 | 554 | 560 | 553 | 559 | 4,000 |
2023/10/25 | 554 | 558 | 554 | 555 | 5,300 |
2023/10/24 | 577 | 577 | 546 | 561 | 10,900 |
2023/10/23 | 572 | 580 | 572 | 577 | 1,800 |
2023/10/20 | 570 | 575 | 567 | 575 | 1,800 |
2023/10/19 | 568 | 574 | 568 | 570 | 3,500 |
2023/10/18 | 563 | 573 | 558 | 568 | 11,200 |
2023/10/17 | 578 | 620 | 561 | 561 | 82,400 |
2023/10/16 | 582 | 582 | 576 | 579 | 1,600 |
2023/10/13 | 585 | 586 | 582 | 582 | 3,700 |
2023/10/12 | 583 | 591 | 583 | 591 | 2,300 |
2023/10/11 | 593 | 594 | 587 | 590 | 4,200 |
2023/10/10 | 577 | 593 | 577 | 593 | 4,100 |
2023/10/06 | 570 | 577 | 570 | 577 | 3,200 |
2023/10/05 | 568 | 576 | 568 | 576 | 1,100 |
2023/10/04 | 581 | 582 | 568 | 568 | 9,000 |
2023/10/03 | 585 | 590 | 581 | 582 | 4,900 |
2023/10/02 | 590 | 590 | 585 | 585 | 2,100 |
2023/09/29 | 589 | 594 | 587 | 590 | 3,000 |
2023/09/28 | 592 | 595 | 591 | 595 | 3,100 |
2023/09/27 | 594 | 596 | 590 | 592 | 4,500 |
2023/09/26 | 589 | 596 | 587 | 594 | 5,400 |
2023/09/25 | 582 | 597 | 582 | 591 | 11,900 |
2023/09/22 | 563 | 582 | 561 | 578 | 9,000 |
2023/09/21 | 581 | 583 | 559 | 568 | 25,500 |
2023/09/20 | 590 | 590 | 579 | 587 | 14,300 |
2023/09/19 | 589 | 598 | 585 | 590 | 11,400 |
2023/09/15 | 586 | 593 | 586 | 590 | 10,300 |
2023/09/14 | 595 | 597 | 582 | 587 | 26,800 |
2023/09/13 | 612 | 616 | 597 | 597 | 106,300 |
2023/09/12 | 655 | 676 | 643 | 668 | 55,900 |
2023/09/11 | 650 | 666 | 642 | 655 | 32,300 |
2023/09/08 | 638 | 706 | 638 | 646 | 249,500 |
2023/09/07 | 647 | 650 | 638 | 638 | 5,800 |
2023/09/06 | 640 | 652 | 640 | 652 | 8,300 |
2023/09/05 | 640 | 647 | 640 | 646 | 9,000 |
2023/09/04 | 634 | 648 | 634 | 645 | 11,900 |
2023/09/01 | 639 | 639 | 627 | 638 | 16,400 |
2023/08/31 | 641 | 641 | 627 | 632 | 9,500 |
2023/08/30 | 628 | 641 | 627 | 641 | 13,700 |
2023/08/29 | 625 | 629 | 622 | 628 | 3,700 |
2023/08/28 | 629 | 630 | 617 | 621 | 10,000 |
2023/08/25 | 611 | 629 | 611 | 629 | 16,800 |
2023/08/24 | 615 | 618 | 607 | 611 | 5,300 |
2023/08/23 | 607 | 617 | 604 | 615 | 10,500 |
2023/08/22 | 601 | 612 | 600 | 607 | 4,200 |
2023/08/21 | 595 | 601 | 590 | 601 | 3,400 |
2023/08/18 | 606 | 606 | 597 | 597 | 11,200 |
2023/08/17 | 630 | 630 | 597 | 606 | 13,600 |
2023/08/16 | 607 | 638 | 599 | 638 | 41,700 |
2023/08/15 | 594 | 607 | 591 | 607 | 15,800 |
2023/08/14 | 600 | 602 | 586 | 592 | 12,600 |
2023/08/10 | 592 | 605 | 588 | 597 | 21,100 |
2023/08/09 | 588 | 601 | 588 | 592 | 6,400 |
2023/08/08 | 584 | 599 | 575 | 594 | 46,600 |
2023/08/07 | 585 | 602 | 582 | 594 | 20,300 |
2023/08/04 | 603 | 605 | 583 | 588 | 33,800 |
2023/08/03 | 621 | 621 | 609 | 610 | 9,700 |
2023/08/02 | 631 | 631 | 624 | 624 | 8,800 |
2023/08/01 | 636 | 641 | 630 | 631 | 7,400 |
2023/07/31 | 627 | 645 | 627 | 638 | 9,900 |
2023/07/28 | 632 | 632 | 620 | 626 | 18,600 |
2023/07/27 | 629 | 635 | 629 | 632 | 3,100 |
2023/07/26 | 626 | 633 | 620 | 629 | 13,900 |
2023/07/25 | 645 | 645 | 622 | 626 | 13,400 |
2023/07/24 | 650 | 650 | 636 | 637 | 16,900 |
2023/07/21 | 657 | 668 | 641 | 644 | 26,400 |
2023/07/20 | 660 | 669 | 657 | 657 | 13,400 |
2023/07/19 | 645 | 664 | 645 | 661 | 16,600 |
2023/07/18 | 643 | 660 | 643 | 647 | 14,200 |
2023/07/14 | 643 | 647 | 640 | 642 | 19,900 |
2023/07/13 | 633 | 656 | 633 | 653 | 19,300 |
2023/07/12 | 652 | 653 | 633 | 633 | 33,600 |
2023/07/11 | 655 | 675 | 653 | 654 | 28,200 |
2023/07/10 | 669 | 669 | 650 | 652 | 20,200 |
2023/07/07 | 680 | 687 | 652 | 661 | 48,600 |
2023/07/06 | 728 | 729 | 683 | 685 | 70,600 |
2023/07/05 | 757 | 761 | 738 | 738 | 28,400 |
2023/07/04 | 753 | 778 | 752 | 767 | 32,900 |
2023/07/03 | 783 | 799 | 757 | 760 | 72,700 |
2023/06/30 | 759 | 785 | 742 | 778 | 61,500 |
2023/06/29 | 781 | 791 | 763 | 771 | 39,100 |
2023/06/28 | 785 | 804 | 766 | 789 | 82,800 |
2023/06/27 | 732 | 791 | 732 | 787 | 95,900 |
2023/06/26 | 713 | 773 | 711 | 731 | 133,900 |
2023/06/23 | 717 | 718 | 688 | 711 | 43,900 |
2023/06/22 | 730 | 733 | 711 | 711 | 53,600 |
2023/06/21 | 735 | 743 | 718 | 730 | 55,800 |
2023/06/20 | 765 | 765 | 730 | 740 | 86,000 |
2023/06/19 | 792 | 800 | 717 | 752 | 178,400 |
2023/06/16 | 827 | 828 | 771 | 822 | 169,900 |
2023/06/15 | 775 | 820 | 769 | 820 | 127,000 |
2023/06/14 | 760 | 810 | 742 | 789 | 174,400 |
2023/06/13 | 711 | 763 | 708 | 760 | 68,000 |
2023/06/12 | 696 | 715 | 696 | 703 | 24,200 |
2023/06/09 | 714 | 742 | 695 | 696 | 96,200 |
2023/06/08 | 695 | 735 | 689 | 707 | 89,700 |
2023/06/07 | 692 | 721 | 688 | 695 | 45,300 |
2023/06/06 | 688 | 708 | 671 | 692 | 38,400 |
2023/06/05 | 691 | 699 | 673 | 688 | 34,400 |
2023/06/02 | 643 | 726 | 643 | 690 | 230,000 |
2023/06/01 | 650 | 657 | 640 | 643 | 27,700 |
2023/05/31 | 651 | 676 | 645 | 670 | 12,000 |
2023/05/30 | 645 | 655 | 638 | 655 | 7,200 |
2023/05/29 | 658 | 658 | 636 | 645 | 13,900 |
2023/05/26 | 674 | 680 | 638 | 658 | 19,300 |
2023/05/25 | 667 | 678 | 667 | 678 | 4,000 |
2023/05/24 | 666 | 678 | 666 | 669 | 6,900 |
2023/05/23 | 694 | 694 | 668 | 671 | 7,000 |
2023/05/22 | 695 | 695 | 680 | 684 | 3,600 |
2023/05/19 | 675 | 686 | 672 | 676 | 10,400 |
2023/05/18 | 680 | 685 | 672 | 675 | 10,400 |
2023/05/17 | 684 | 684 | 674 | 682 | 7,100 |
2023/05/16 | 669 | 685 | 669 | 680 | 6,800 |
2023/05/15 | 676 | 685 | 661 | 674 | 10,700 |
2023/05/12 | 676 | 685 | 671 | 679 | 10,100 |
2023/05/11 | 671 | 693 | 660 | 686 | 33,800 |
2023/05/10 | 668 | 682 | 660 | 668 | 19,900 |
2023/05/09 | 660 | 677 | 660 | 666 | 23,000 |
2023/05/08 | 668 | 669 | 660 | 660 | 14,000 |
2023/05/02 | 664 | 670 | 657 | 668 | 19,600 |
2023/05/01 | 690 | 692 | 662 | 664 | 38,700 |
2023/04/28 | 704 | 712 | 700 | 703 | 15,700 |
2023/04/27 | 709 | 714 | 696 | 711 | 28,900 |
2023/04/26 | 732 | 733 | 724 | 726 | 28,700 |
2023/04/25 | 761 | 769 | 725 | 733 | 80,000 |
2023/04/24 | 732 | 746 | 732 | 738 | 23,500 |
2023/04/21 | 743 | 743 | 730 | 730 | 21,900 |
2023/04/20 | 735 | 747 | 735 | 743 | 15,300 |
2023/04/19 | 731 | 738 | 725 | 735 | 12,800 |
2023/04/18 | 727 | 735 | 724 | 731 | 30,000 |
2023/04/17 | 731 | 734 | 717 | 727 | 31,000 |
2023/04/14 | 746 | 747 | 723 | 731 | 27,600 |
2023/04/13 | 735 | 745 | 730 | 741 | 30,800 |
2023/04/12 | 745 | 756 | 728 | 735 | 38,300 |
2023/04/11 | 743 | 752 | 733 | 736 | 22,800 |
2023/04/10 | 740 | 752 | 734 | 746 | 22,300 |
2023/04/07 | 736 | 740 | 729 | 740 | 13,800 |
2023/04/06 | 745 | 754 | 727 | 736 | 22,800 |
2023/04/05 | 756 | 764 | 748 | 755 | 38,600 |
2023/04/04 | 788 | 788 | 760 | 763 | 38,500 |
2023/04/03 | 768 | 836 | 765 | 786 | 109,900 |
2023/03/31 | 757 | 787 | 737 | 763 | 31,500 |
2023/03/30 | 724 | 749 | 724 | 744 | 10,600 |
2023/03/29 | 712 | 735 | 712 | 724 | 13,400 |
2023/03/28 | 733 | 733 | 709 | 712 | 19,500 |
2023/03/27 | 778 | 778 | 725 | 734 | 32,000 |
2023/03/24 | 749 | 784 | 749 | 763 | 41,600 |
2023/03/23 | 728 | 749 | 723 | 741 | 19,200 |
2023/03/22 | 737 | 744 | 722 | 732 | 35,200 |
2023/03/20 | 729 | 738 | 712 | 712 | 34,500 |
2023/03/17 | 726 | 750 | 724 | 729 | 39,800 |
2023/03/16 | 728 | 750 | 718 | 726 | 86,000 |
2023/03/15 | 804 | 835 | 755 | 756 | 111,400 |
2023/03/14 | 810 | 839 | 765 | 789 | 168,800 |
2023/03/13 | 795 | 825 | 777 | 825 | 90,300 |
2023/03/10 | 833 | 834 | 801 | 801 | 57,200 |
2023/03/09 | 825 | 839 | 809 | 830 | 75,700 |
2023/03/08 | 818 | 851 | 814 | 821 | 101,700 |
2023/03/07 | 857 | 859 | 820 | 824 | 150,800 |
2023/03/06 | 916 | 935 | 848 | 851 | 344,800 |
2023/03/03 | 865 | 947 | 840 | 894 | 870,700 |
2023/03/02 | 890 | 1,024 | 835 | 867 | 4,446,100 |
2023/03/01 | 733 | 883 | 711 | 883 | 1,234,500 |
2023/02/28 | 741 | 752 | 733 | 733 | 49,400 |
2023/02/27 | 754 | 772 | 730 | 736 | 57,500 |
2023/02/24 | 740 | 757 | 730 | 757 | 40,000 |
2023/02/22 | 755 | 755 | 724 | 727 | 61,200 |
2023/02/21 | 770 | 790 | 737 | 747 | 92,400 |
2023/02/20 | 759 | 809 | 759 | 770 | 92,900 |
2023/02/17 | 763 | 813 | 759 | 765 | 109,300 |
2023/02/16 | 755 | 796 | 730 | 761 | 127,600 |
2023/02/15 | 767 | 808 | 745 | 755 | 219,500 |
2023/02/14 | 763 | 775 | 724 | 765 | 89,400 |
2023/02/13 | 732 | 760 | 707 | 754 | 111,900 |
2023/02/10 | 712 | 754 | 707 | 751 | 168,400 |
2023/02/09 | 750 | 800 | 738 | 754 | 395,400 |
2023/02/08 | 848 | 915 | 760 | 776 | 2,025,400 |
2023/02/07 | 758 | 878 | 693 | 878 | 1,737,500 |
2023/02/06 | 609 | 728 | 609 | 728 | 404,900 |
2023/02/03 | 653 | 703 | 621 | 628 | 324,700 |
2023/02/02 | 580 | 670 | 570 | 670 | 622,700 |
2023/02/01 | 568 | 598 | 562 | 570 | 183,400 |
2023/01/31 | 602 | 608 | 567 | 568 | 101,800 |
2023/01/30 | 624 | 631 | 577 | 590 | 160,100 |
2023/01/27 | 632 | 650 | 600 | 608 | 385,200 |
2023/01/26 | 651 | 781 | 633 | 652 | 1,125,000 |
2023/01/25 | 735 | 735 | 676 | 681 | 1,658,800 |
2023/01/24 | 565 | 635 | 520 | 635 | 408,300 |
2023/01/23 | 522 | 585 | 490 | 535 | 837,900 |
2023/01/20 | 512 | 526 | 510 | 526 | 289,500 |
2023/01/19 | 430 | 514 | 430 | 446 | 696,500 |
2023/01/18 | 429 | 434 | 425 | 434 | 7,600 |
2023/01/17 | 420 | 435 | 420 | 428 | 20,800 |
2023/01/16 | 423 | 427 | 420 | 420 | 7,000 |
2023/01/13 | 417 | 428 | 417 | 428 | 11,300 |
2023/01/12 | 420 | 420 | 417 | 417 | 5,700 |
2023/01/11 | 420 | 423 | 419 | 419 | 3,800 |
2023/01/10 | 422 | 426 | 419 | 419 | 8,800 |
2023/01/06 | 425 | 425 | 419 | 419 | 6,600 |
2023/01/05 | 419 | 421 | 419 | 421 | 2,900 |
2023/01/04 | 417 | 420 | 417 | 419 | 4,600 |