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

サンゲツ(8130)の株価時系列情報

サンゲツ(8130)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
2005/12/30 3,370 3,390 3,150 3,150 87,100
2005/12/29 3,460 3,460 3,400 3,400 74,500
2005/12/28 3,350 3,490 3,330 3,460 116,800
2005/12/27 3,410 3,490 3,400 3,400 178,200
2005/12/26 3,500 3,500 3,380 3,430 127,400
2005/12/22 3,430 3,510 3,430 3,490 84,100
2005/12/21 3,500 3,550 3,370 3,420 207,200
2005/12/20 3,200 3,640 3,190 3,550 267,500
2005/12/19 3,190 3,190 3,170 3,190 37,700
2005/12/16 3,170 3,180 3,130 3,170 57,300
2005/12/15 3,200 3,220 3,140 3,160 64,000
2005/12/14 3,220 3,230 3,150 3,190 131,900
2005/12/13 3,240 3,240 3,160 3,170 95,700
2005/12/12 3,140 3,200 3,140 3,190 131,100
2005/12/09 3,050 3,140 3,040 3,110 269,000
2005/12/08 3,000 3,050 2,990 3,020 153,400
2005/12/07 2,910 2,995 2,905 2,985 184,000
2005/12/06 2,915 2,915 2,885 2,900 143,800
2005/12/05 2,890 2,920 2,850 2,880 95,800
2005/12/02 2,930 2,940 2,890 2,890 113,800
2005/12/01 2,880 2,900 2,850 2,900 44,900
2005/11/30 2,860 2,875 2,835 2,865 47,700
2005/11/29 2,850 2,860 2,820 2,850 56,800
2005/11/28 2,805 2,830 2,800 2,810 68,400
2005/11/25 2,785 2,810 2,775 2,790 85,900
2005/11/24 2,880 2,880 2,780 2,780 154,000
2005/11/22 2,885 2,885 2,850 2,880 71,200
2005/11/21 2,910 2,915 2,845 2,845 75,900
2005/11/18 2,840 2,930 2,840 2,920 95,800
2005/11/17 2,785 2,835 2,780 2,815 75,900
2005/11/16 2,780 2,800 2,760 2,780 102,600
2005/11/15 2,840 2,840 2,770 2,780 81,900
2005/11/14 2,875 2,880 2,815 2,815 71,900
2005/11/11 2,920 2,920 2,875 2,875 99,800
2005/11/10 2,895 2,910 2,865 2,890 63,100
2005/11/09 2,900 2,930 2,880 2,900 33,500
2005/11/08 2,920 2,920 2,880 2,900 21,600
2005/11/07 2,900 2,920 2,895 2,900 19,300
2005/11/04 2,935 2,935 2,860 2,885 50,800
2005/11/02 2,940 2,940 2,910 2,930 34,900
2005/11/01 2,905 2,950 2,890 2,930 40,500
2005/10/31 2,900 2,900 2,880 2,890 50,300
2005/10/28 2,870 2,900 2,850 2,850 44,300
2005/10/27 2,850 2,880 2,830 2,880 46,700
2005/10/26 2,840 2,850 2,810 2,850 32,300
2005/10/25 2,790 2,830 2,790 2,805 74,800
2005/10/24 2,825 2,825 2,790 2,790 24,300
2005/10/21 2,795 2,810 2,780 2,805 31,400
2005/10/20 2,830 2,845 2,810 2,820 56,800
2005/10/19 2,815 2,830 2,805 2,815 43,000
2005/10/18 2,840 2,840 2,815 2,815 26,900
2005/10/17 2,850 2,855 2,830 2,830 33,600
2005/10/14 2,820 2,855 2,790 2,835 54,700
2005/10/13 2,820 2,830 2,790 2,825 54,600
2005/10/12 2,850 2,890 2,825 2,835 54,800
2005/10/11 2,870 2,870 2,770 2,810 77,300
2005/10/07 2,830 2,850 2,830 2,830 49,400
2005/10/06 2,850 2,870 2,830 2,830 51,300
2005/10/05 2,900 2,900 2,845 2,850 54,900
2005/10/04 2,865 2,875 2,810 2,860 56,500
2005/10/03 2,885 2,895 2,860 2,885 43,500
2005/09/30 2,970 2,970 2,885 2,885 53,300
2005/09/29 2,990 2,990 2,925 2,960 55,000
2005/09/28 2,950 2,980 2,900 2,955 41,500
2005/09/27 2,950 2,950 2,910 2,910 61,400
2005/09/26 2,960 3,000 2,960 2,995 86,300
2005/09/22 2,980 3,020 2,960 2,960 48,600
2005/09/21 2,950 3,000 2,940 2,985 53,300
2005/09/20 2,960 2,970 2,925 2,955 66,500
2005/09/16 2,925 2,960 2,925 2,955 60,400
2005/09/15 2,920 2,945 2,895 2,925 35,600
2005/09/14 2,925 2,925 2,885 2,905 39,500
2005/09/13 2,895 2,925 2,870 2,920 33,400
2005/09/12 2,900 2,900 2,850 2,865 57,400
2005/09/09 2,850 2,900 2,840 2,860 200,200
2005/09/08 2,900 2,910 2,840 2,850 63,900
2005/09/07 2,965 2,995 2,915 2,915 54,900
2005/09/06 3,050 3,060 2,940 2,945 70,400
2005/09/05 3,060 3,070 3,030 3,040 48,300
2005/09/02 3,050 3,080 3,030 3,040 46,900
2005/09/01 3,030 3,070 3,010 3,050 33,700
2005/08/31 3,030 3,070 3,020 3,020 33,000
2005/08/30 3,020 3,030 2,980 2,985 24,800
2005/08/29 3,020 3,020 3,000 3,010 22,900
2005/08/26 3,000 3,020 2,990 3,020 30,000
2005/08/25 2,970 3,010 2,940 2,995 44,600
2005/08/24 2,955 2,975 2,940 2,965 30,900
2005/08/23 2,960 2,980 2,930 2,955 33,800
2005/08/22 2,975 2,990 2,920 2,960 56,700
2005/08/19 2,925 2,930 2,870 2,895 45,800
2005/08/18 2,885 2,930 2,870 2,880 42,500
2005/08/17 2,940 2,955 2,860 2,880 94,600
2005/08/16 2,910 2,935 2,890 2,930 39,600
2005/08/15 2,850 2,915 2,830 2,870 51,100
2005/08/12 2,875 2,875 2,840 2,850 35,300
2005/08/11 2,840 2,850 2,815 2,835 99,500
2005/08/10 2,830 2,855 2,805 2,840 71,800
2005/08/09 2,790 2,820 2,775 2,790 59,900
2005/08/08 2,715 2,820 2,715 2,790 70,800
2005/08/05 2,790 2,800 2,750 2,755 87,900
2005/08/04 2,815 2,830 2,775 2,780 93,500
2005/08/03 2,820 2,825 2,805 2,805 32,400
2005/08/02 2,820 2,830 2,810 2,820 29,600
2005/08/01 2,850 2,850 2,810 2,810 39,800
2005/07/29 2,790 2,840 2,790 2,815 52,400
2005/07/28 2,795 2,800 2,790 2,790 36,200
2005/07/27 2,810 2,810 2,780 2,785 71,200
2005/07/26 2,810 2,810 2,760 2,790 41,300
2005/07/25 2,810 2,840 2,770 2,810 44,800
2005/07/22 2,785 2,805 2,765 2,770 49,800
2005/07/21 2,870 2,870 2,800 2,800 78,100
2005/07/20 2,790 2,865 2,790 2,840 118,900
2005/07/19 2,800 2,800 2,780 2,785 8,700
2005/07/15 2,795 2,800 2,775 2,790 36,200
2005/07/14 2,780 2,790 2,770 2,770 47,000
2005/07/13 2,775 2,780 2,760 2,775 21,400
2005/07/12 2,770 2,775 2,710 2,760 36,400
2005/07/11 2,775 2,780 2,750 2,760 12,100
2005/07/08 2,750 2,780 2,730 2,750 34,000
2005/07/07 2,745 2,755 2,675 2,755 41,800
2005/07/06 2,790 2,800 2,730 2,750 48,700
2005/07/05 2,785 2,785 2,760 2,770 41,800
2005/07/04 2,795 2,795 2,765 2,775 48,400
2005/07/01 2,785 2,785 2,760 2,765 46,200
2005/06/30 2,730 2,765 2,730 2,745 44,400
2005/06/29 2,740 2,745 2,715 2,730 40,200
2005/06/28 2,710 2,725 2,705 2,715 22,900
2005/06/27 2,675 2,705 2,675 2,695 28,600
2005/06/24 2,725 2,745 2,695 2,730 49,400
2005/06/23 2,720 2,740 2,715 2,720 40,500
2005/06/22 2,700 2,715 2,680 2,710 53,200
2005/06/21 2,730 2,755 2,710 2,735 53,200
2005/06/20 2,750 2,755 2,675 2,690 76,200
2005/06/17 2,730 2,765 2,720 2,745 92,200
2005/06/16 2,715 2,730 2,710 2,710 69,400
2005/06/15 2,725 2,730 2,710 2,715 58,200
2005/06/14 2,725 2,735 2,705 2,725 45,800
2005/06/13 2,720 2,725 2,695 2,715 38,600
2005/06/10 2,680 2,715 2,655 2,695 80,200
2005/06/09 2,665 2,680 2,650 2,665 34,300
2005/06/08 2,690 2,700 2,665 2,670 58,100
2005/06/07 2,680 2,700 2,665 2,690 69,300
2005/06/06 2,680 2,690 2,660 2,675 25,700
2005/06/03 2,680 2,685 2,660 2,680 63,300
2005/06/02 2,680 2,710 2,680 2,700 46,800
2005/06/01 2,700 2,705 2,690 2,700 34,400
2005/05/31 2,700 2,705 2,695 2,700 36,400
2005/05/30 2,700 2,715 2,695 2,700 33,300
2005/05/27 2,700 2,700 2,680 2,700 19,200
2005/05/26 2,700 2,700 2,660 2,695 42,800
2005/05/25 2,735 2,735 2,660 2,670 36,200
2005/05/24 2,740 2,740 2,710 2,715 23,800
2005/05/23 2,710 2,720 2,700 2,710 20,900
2005/05/20 2,710 2,720 2,700 2,700 29,600
2005/05/19 2,675 2,690 2,610 2,670 40,400
2005/05/18 2,690 2,690 2,635 2,635 25,100
2005/05/17 2,700 2,705 2,650 2,655 58,700
2005/05/16 2,655 2,700 2,655 2,670 30,000
2005/05/13 2,710 2,710 2,680 2,685 34,800
2005/05/12 2,740 2,740 2,675 2,710 54,300
2005/05/11 2,740 2,740 2,660 2,740 36,400
2005/05/10 2,715 2,760 2,715 2,740 79,000
2005/05/09 2,780 2,800 2,715 2,740 88,600
2005/05/06 2,780 2,825 2,770 2,775 44,600
2005/05/02 2,700 2,725 2,670 2,700 54,800
2005/04/28 2,685 2,685 2,650 2,680 44,900
2005/04/27 2,650 2,680 2,605 2,670 74,600
2005/04/26 2,650 2,650 2,620 2,645 76,900
2005/04/25 2,650 2,680 2,630 2,640 87,300
2005/04/22 2,640 2,670 2,605 2,650 58,300
2005/04/21 2,645 2,645 2,570 2,625 68,400
2005/04/20 2,655 2,665 2,620 2,640 104,200
2005/04/19 2,660 2,670 2,630 2,650 89,500
2005/04/18 2,685 2,685 2,635 2,655 128,400
2005/04/15 2,640 2,695 2,635 2,680 162,100
2005/04/14 2,650 2,680 2,645 2,670 100,600
2005/04/13 2,690 2,690 2,650 2,680 69,600
2005/04/12 2,695 2,695 2,670 2,690 39,500
2005/04/11 2,690 2,690 2,650 2,690 76,400
2005/04/08 2,685 2,695 2,655 2,685 164,800
2005/04/07 2,680 2,690 2,665 2,680 45,900
2005/04/06 2,660 2,680 2,645 2,665 106,600
2005/04/05 2,645 2,670 2,610 2,660 109,700
2005/04/04 2,645 2,660 2,630 2,650 116,400
2005/04/01 2,600 2,645 2,600 2,635 45,800
2005/03/31 2,610 2,640 2,550 2,640 50,300
2005/03/30 2,580 2,620 2,565 2,620 55,700
2005/03/29 2,620 2,630 2,580 2,610 98,400
2005/03/28 2,600 2,615 2,590 2,600 22,800
2005/03/25 2,600 2,630 2,600 2,630 21,300
2005/03/24 2,625 2,630 2,605 2,605 30,500
2005/03/23 2,620 2,635 2,610 2,625 47,300
2005/03/22 2,670 2,670 2,610 2,640 70,200
2005/03/18 2,650 2,700 2,640 2,645 53,000
2005/03/17 2,615 2,645 2,605 2,635 51,200
2005/03/16 2,605 2,615 2,595 2,605 47,900
2005/03/15 2,590 2,610 2,590 2,600 61,300
2005/03/14 2,630 2,630 2,590 2,600 35,800
2005/03/11 2,600 2,625 2,590 2,615 110,300
2005/03/10 2,620 2,645 2,615 2,615 61,500
2005/03/09 2,625 2,630 2,605 2,620 73,600
2005/03/08 2,625 2,635 2,600 2,620 70,300
2005/03/07 2,635 2,650 2,610 2,625 70,600
2005/03/04 2,550 2,625 2,545 2,595 53,700
2005/03/03 2,560 2,570 2,515 2,550 20,400
2005/03/02 2,545 2,590 2,535 2,560 61,300
2005/03/01 2,520 2,530 2,495 2,515 41,700
2005/02/28 2,485 2,490 2,470 2,475 41,600
2005/02/25 2,460 2,480 2,460 2,460 41,600
2005/02/24 2,450 2,485 2,450 2,455 17,000
2005/02/23 2,455 2,470 2,450 2,450 19,500
2005/02/22 2,470 2,485 2,450 2,450 32,300
2005/02/21 2,450 2,490 2,445 2,470 24,700
2005/02/18 2,460 2,470 2,450 2,455 26,700
2005/02/17 2,450 2,465 2,445 2,460 44,400
2005/02/16 2,485 2,490 2,450 2,450 24,300
2005/02/15 2,470 2,485 2,470 2,475 15,900
2005/02/14 2,470 2,495 2,465 2,465 32,800
2005/02/10 2,495 2,505 2,465 2,465 48,600
2005/02/09 2,470 2,475 2,445 2,455 25,100
2005/02/08 2,510 2,515 2,455 2,465 61,200
2005/02/07 2,475 2,525 2,450 2,505 79,200
2005/02/04 2,455 2,480 2,420 2,435 68,300
2005/02/03 2,435 2,450 2,425 2,445 40,300
2005/02/02 2,455 2,455 2,420 2,425 35,900
2005/02/01 2,435 2,435 2,400 2,420 37,400
2005/01/31 2,440 2,440 2,400 2,415 63,500
2005/01/28 2,410 2,425 2,395 2,405 45,700
2005/01/27 2,440 2,440 2,400 2,420 44,500
2005/01/26 2,410 2,425 2,410 2,410 21,100
2005/01/25 2,415 2,440 2,400 2,405 34,700
2005/01/24 2,415 2,430 2,400 2,425 16,600
2005/01/21 2,405 2,420 2,400 2,410 43,900
2005/01/20 2,435 2,445 2,420 2,440 116,000
2005/01/19 2,445 2,445 2,405 2,430 81,100
2005/01/18 2,400 2,405 2,385 2,405 62,100
2005/01/17 2,395 2,410 2,390 2,400 82,200
2005/01/14 2,385 2,395 2,380 2,390 74,800
2005/01/13 2,410 2,425 2,400 2,400 37,800
2005/01/12 2,450 2,475 2,445 2,450 59,200
2005/01/11 2,470 2,495 2,460 2,475 47,500
2005/01/07 2,480 2,515 2,440 2,470 26,800
2005/01/06 2,450 2,490 2,445 2,470 18,300
2005/01/05 2,555 2,555 2,460 2,460 61,000
2005/01/04 2,480 2,540 2,480 2,520 87,500

このページの先頭へ