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
2006/12/29 2,910 2,910 2,895 2,895 8,200
2006/12/28 2,910 2,910 2,890 2,910 20,200
2006/12/27 2,900 2,905 2,890 2,900 17,300
2006/12/26 2,870 2,895 2,870 2,895 30,500
2006/12/25 2,915 2,915 2,870 2,870 37,200
2006/12/22 2,865 2,910 2,860 2,895 63,500
2006/12/21 2,850 2,860 2,835 2,850 27,800
2006/12/20 2,840 2,865 2,830 2,855 48,900
2006/12/19 2,855 2,875 2,840 2,840 36,700
2006/12/18 2,865 2,895 2,855 2,890 42,600
2006/12/15 2,880 2,885 2,855 2,865 41,500
2006/12/14 2,880 2,895 2,855 2,880 52,900
2006/12/13 2,900 2,900 2,880 2,890 71,400
2006/12/12 2,910 2,920 2,865 2,895 37,100
2006/12/11 2,870 2,890 2,855 2,890 51,900
2006/12/08 2,860 2,870 2,850 2,860 82,800
2006/12/07 2,855 2,860 2,825 2,850 57,300
2006/12/06 2,830 2,855 2,825 2,845 41,800
2006/12/05 2,845 2,860 2,820 2,830 54,000
2006/12/04 2,805 2,835 2,795 2,830 43,000
2006/12/01 2,835 2,855 2,800 2,800 63,300
2006/11/30 2,805 2,830 2,805 2,825 37,100
2006/11/29 2,785 2,820 2,760 2,820 56,500
2006/11/28 2,725 2,785 2,725 2,780 40,200
2006/11/27 2,730 2,765 2,730 2,765 41,000
2006/11/24 2,725 2,755 2,725 2,750 43,300
2006/11/22 2,720 2,760 2,715 2,760 48,400
2006/11/21 2,715 2,760 2,715 2,735 41,400
2006/11/20 2,745 2,765 2,715 2,750 109,200
2006/11/17 2,730 2,760 2,730 2,740 71,500
2006/11/16 2,770 2,785 2,740 2,755 61,900
2006/11/15 2,815 2,815 2,765 2,775 55,800
2006/11/14 2,775 2,810 2,755 2,795 66,400
2006/11/13 2,715 2,750 2,710 2,735 82,300
2006/11/10 2,735 2,740 2,715 2,715 65,200
2006/11/09 2,730 2,760 2,700 2,740 67,200
2006/11/08 2,720 2,740 2,715 2,725 63,200
2006/11/07 2,755 2,755 2,730 2,730 22,400
2006/11/06 2,750 2,765 2,730 2,750 25,200
2006/11/02 2,730 2,775 2,730 2,750 70,100
2006/11/01 2,705 2,735 2,700 2,730 34,000
2006/10/31 2,715 2,740 2,690 2,730 62,100
2006/10/30 2,740 2,775 2,715 2,715 117,900
2006/10/27 2,740 2,750 2,710 2,720 65,700
2006/10/26 2,740 2,760 2,735 2,750 32,900
2006/10/25 2,735 2,760 2,730 2,750 50,400
2006/10/24 2,770 2,790 2,760 2,765 41,800
2006/10/23 2,780 2,795 2,770 2,790 31,300
2006/10/20 2,775 2,800 2,775 2,800 31,800
2006/10/19 2,800 2,800 2,780 2,790 17,300
2006/10/18 2,790 2,800 2,760 2,785 37,000
2006/10/17 2,790 2,800 2,755 2,790 73,100
2006/10/16 2,750 2,790 2,725 2,770 62,700
2006/10/13 2,725 2,725 2,715 2,720 35,600
2006/10/12 2,705 2,720 2,675 2,690 37,300
2006/10/11 2,710 2,735 2,690 2,690 128,700
2006/10/10 2,705 2,735 2,700 2,700 62,900
2006/10/06 2,720 2,730 2,700 2,700 45,700
2006/10/05 2,705 2,750 2,705 2,720 72,200
2006/10/04 2,730 2,740 2,685 2,685 82,000
2006/10/03 2,750 2,755 2,730 2,730 60,200
2006/10/02 2,775 2,775 2,750 2,750 79,900
2006/09/29 2,760 2,795 2,755 2,760 51,500
2006/09/28 2,790 2,790 2,760 2,775 67,300
2006/09/27 2,740 2,805 2,720 2,790 107,800
2006/09/26 2,770 2,770 2,735 2,745 59,700
2006/09/25 2,800 2,815 2,715 2,790 180,400
2006/09/22 2,800 2,805 2,780 2,785 58,000
2006/09/21 2,800 2,830 2,780 2,800 61,600
2006/09/20 2,805 2,845 2,785 2,800 106,500
2006/09/19 2,820 2,840 2,795 2,800 85,100
2006/09/15 2,840 2,840 2,800 2,815 35,000
2006/09/14 2,835 2,850 2,830 2,845 36,700
2006/09/13 2,860 2,865 2,830 2,835 45,400
2006/09/12 2,860 2,865 2,840 2,840 46,400
2006/09/11 2,845 2,875 2,835 2,835 29,600
2006/09/08 2,850 2,920 2,840 2,850 115,600
2006/09/07 2,870 2,880 2,830 2,835 58,600
2006/09/06 2,885 2,920 2,885 2,890 34,200
2006/09/05 2,905 2,920 2,885 2,905 21,600
2006/09/04 2,880 2,915 2,880 2,905 23,000
2006/09/01 2,875 2,875 2,850 2,875 28,100
2006/08/31 2,895 2,900 2,855 2,895 35,100
2006/08/30 2,870 2,870 2,845 2,860 14,800
2006/08/29 2,865 2,865 2,830 2,850 21,600
2006/08/28 2,895 2,895 2,820 2,835 52,200
2006/08/25 2,910 2,910 2,870 2,880 18,800
2006/08/24 2,900 2,925 2,850 2,880 43,600
2006/08/23 2,905 2,915 2,885 2,895 21,100
2006/08/22 2,915 2,925 2,885 2,925 25,500
2006/08/21 2,910 2,925 2,885 2,890 20,900
2006/08/18 2,910 2,940 2,895 2,920 23,700
2006/08/17 2,915 2,940 2,905 2,905 32,400
2006/08/16 2,920 2,940 2,895 2,935 49,800
2006/08/15 2,880 2,940 2,880 2,915 17,000
2006/08/14 2,860 2,930 2,860 2,910 25,500
2006/08/11 2,850 2,895 2,850 2,880 17,900
2006/08/10 2,870 2,920 2,855 2,855 29,800
2006/08/09 2,855 2,895 2,815 2,895 54,900
2006/08/08 2,805 2,835 2,780 2,815 35,500
2006/08/07 2,865 2,890 2,810 2,815 45,600
2006/08/04 2,860 2,885 2,835 2,865 24,900
2006/08/03 2,885 2,915 2,875 2,885 33,300
2006/08/02 2,860 2,895 2,860 2,890 21,900
2006/08/01 2,860 2,885 2,810 2,860 34,900
2006/07/31 2,875 2,875 2,805 2,825 43,500
2006/07/28 2,795 2,830 2,770 2,795 34,300
2006/07/27 2,780 2,810 2,760 2,810 19,600
2006/07/26 2,790 2,810 2,760 2,760 17,200
2006/07/25 2,840 2,860 2,750 2,810 62,500
2006/07/24 2,790 2,790 2,685 2,720 49,800
2006/07/21 2,755 2,775 2,730 2,750 39,400
2006/07/20 2,765 2,840 2,765 2,840 49,900
2006/07/19 2,760 2,800 2,695 2,725 66,500
2006/07/18 2,770 2,820 2,745 2,760 65,000
2006/07/14 2,890 2,890 2,805 2,810 44,400
2006/07/13 2,845 2,925 2,845 2,885 23,900
2006/07/12 2,905 2,910 2,865 2,885 28,200
2006/07/11 2,940 2,940 2,845 2,905 45,300
2006/07/10 2,910 2,945 2,850 2,940 31,500
2006/07/07 2,935 2,935 2,910 2,910 38,400
2006/07/06 2,935 2,935 2,895 2,910 54,100
2006/07/05 2,900 2,910 2,890 2,895 36,800
2006/07/04 2,860 2,910 2,860 2,890 40,800
2006/07/03 2,830 2,870 2,825 2,860 36,000
2006/06/30 2,825 2,850 2,785 2,810 72,200
2006/06/29 2,760 2,790 2,760 2,785 37,100
2006/06/28 2,755 2,780 2,755 2,765 25,100
2006/06/27 2,765 2,780 2,760 2,770 33,500
2006/06/26 2,750 2,800 2,750 2,775 60,700
2006/06/23 2,760 2,795 2,740 2,770 49,200
2006/06/22 2,780 2,820 2,770 2,820 37,100
2006/06/21 2,795 2,795 2,735 2,755 38,800
2006/06/20 2,770 2,800 2,755 2,765 17,600
2006/06/19 2,800 2,800 2,770 2,795 24,900
2006/06/16 2,800 2,830 2,770 2,800 60,900
2006/06/15 2,755 2,795 2,715 2,770 43,100
2006/06/14 2,700 2,820 2,660 2,775 64,600
2006/06/13 2,815 2,835 2,755 2,755 50,600
2006/06/12 2,760 2,785 2,690 2,775 67,800
2006/06/09 2,720 2,775 2,715 2,760 56,900
2006/06/08 2,810 2,885 2,690 2,710 98,300
2006/06/07 2,890 2,920 2,845 2,845 36,200
2006/06/06 2,930 2,935 2,880 2,890 37,000
2006/06/05 3,030 3,030 2,895 2,930 59,300
2006/06/02 2,955 2,985 2,850 2,985 58,700
2006/06/01 2,925 2,965 2,855 2,925 151,900
2006/05/31 2,890 2,930 2,840 2,845 120,000
2006/05/30 3,020 3,020 2,865 2,935 123,700
2006/05/29 3,090 3,100 2,995 3,020 67,500
2006/05/26 3,070 3,090 3,070 3,090 27,400
2006/05/25 3,140 3,140 3,030 3,070 53,300
2006/05/24 3,080 3,100 3,040 3,090 48,700
2006/05/23 3,100 3,160 3,080 3,080 34,100
2006/05/22 3,130 3,160 3,080 3,080 26,100
2006/05/19 3,090 3,120 3,050 3,110 52,000
2006/05/18 3,120 3,140 3,110 3,140 27,000
2006/05/17 3,130 3,190 3,130 3,180 27,100
2006/05/16 3,150 3,240 3,140 3,140 62,500
2006/05/15 3,170 3,290 3,170 3,250 61,100
2006/05/12 3,250 3,260 3,160 3,230 71,200
2006/05/11 3,280 3,280 3,210 3,210 25,100
2006/05/10 3,270 3,290 3,210 3,220 31,300
2006/05/09 3,290 3,300 3,220 3,240 34,400
2006/05/08 3,270 3,320 3,250 3,280 48,200
2006/05/02 3,220 3,260 3,190 3,230 49,100
2006/05/01 3,170 3,270 3,150 3,260 93,600
2006/04/28 3,140 3,180 3,110 3,120 37,600
2006/04/27 3,180 3,210 3,130 3,130 40,300
2006/04/26 3,110 3,180 3,110 3,170 52,400
2006/04/25 3,070 3,100 3,060 3,090 52,100
2006/04/24 3,170 3,170 3,060 3,060 77,000
2006/04/21 3,160 3,190 3,150 3,170 36,200
2006/04/20 3,160 3,180 3,150 3,180 55,000
2006/04/19 3,200 3,250 3,110 3,120 101,200
2006/04/18 3,250 3,260 3,160 3,220 56,500
2006/04/17 3,300 3,300 3,210 3,230 41,400
2006/04/14 3,320 3,330 3,290 3,300 29,000
2006/04/13 3,330 3,340 3,250 3,290 49,600
2006/04/12 3,310 3,330 3,290 3,290 53,400
2006/04/11 3,320 3,360 3,290 3,300 33,700
2006/04/10 3,360 3,370 3,320 3,350 58,000
2006/04/07 3,370 3,370 3,320 3,330 32,200
2006/04/06 3,300 3,370 3,300 3,340 41,200
2006/04/05 3,360 3,380 3,290 3,300 69,600
2006/04/04 3,380 3,380 3,350 3,360 22,400
2006/04/03 3,400 3,400 3,360 3,390 55,800
2006/03/31 3,410 3,410 3,360 3,360 37,800
2006/03/30 3,390 3,410 3,370 3,390 38,500
2006/03/29 3,380 3,390 3,340 3,360 35,400
2006/03/28 3,360 3,380 3,320 3,370 51,700
2006/03/27 3,400 3,410 3,370 3,390 56,500
2006/03/24 3,350 3,390 3,350 3,370 29,000
2006/03/23 3,370 3,380 3,330 3,350 47,800
2006/03/22 3,440 3,440 3,350 3,360 122,200
2006/03/20 3,440 3,440 3,420 3,430 108,600
2006/03/17 3,430 3,430 3,390 3,430 41,800
2006/03/16 3,430 3,430 3,400 3,420 35,800
2006/03/15 3,420 3,420 3,360 3,390 32,300
2006/03/14 3,390 3,440 3,380 3,420 55,200
2006/03/13 3,380 3,400 3,340 3,380 39,400
2006/03/10 3,360 3,380 3,280 3,370 91,900
2006/03/09 3,300 3,370 3,300 3,350 77,900
2006/03/08 3,240 3,270 3,200 3,210 30,400
2006/03/07 3,250 3,290 3,190 3,220 75,300
2006/03/06 3,160 3,250 3,150 3,220 89,900
2006/03/03 3,170 3,210 3,120 3,130 93,100
2006/03/02 3,200 3,240 3,180 3,210 46,000
2006/03/01 3,210 3,230 3,160 3,190 59,800
2006/02/28 3,260 3,260 3,160 3,180 52,300
2006/02/27 3,220 3,270 3,220 3,230 43,700
2006/02/24 3,210 3,240 3,150 3,200 37,400
2006/02/23 3,140 3,210 3,120 3,170 47,100
2006/02/22 3,080 3,130 3,080 3,090 46,100
2006/02/21 3,040 3,110 3,030 3,070 46,100
2006/02/20 3,110 3,140 3,010 3,030 72,300
2006/02/17 3,100 3,230 3,100 3,120 93,800
2006/02/16 3,140 3,160 3,090 3,110 43,400
2006/02/15 3,180 3,200 3,110 3,130 46,200
2006/02/14 3,090 3,150 3,020 3,130 68,800
2006/02/13 3,300 3,300 3,000 3,040 191,100
2006/02/10 3,360 3,380 3,250 3,270 79,900
2006/02/09 3,390 3,420 3,310 3,310 60,400
2006/02/08 3,450 3,470 3,340 3,340 86,000
2006/02/07 3,500 3,500 3,410 3,420 90,500
2006/02/06 3,480 3,510 3,430 3,510 112,100
2006/02/03 3,490 3,500 3,450 3,470 60,800
2006/02/02 3,480 3,500 3,460 3,480 62,800
2006/02/01 3,470 3,490 3,410 3,460 88,900
2006/01/31 3,490 3,500 3,410 3,460 88,700
2006/01/30 3,480 3,540 3,440 3,440 101,700
2006/01/27 3,270 3,490 3,270 3,480 376,500
2006/01/26 3,200 3,240 3,170 3,210 84,400
2006/01/25 3,200 3,220 3,150 3,150 63,900
2006/01/24 3,070 3,170 3,070 3,120 121,200
2006/01/23 2,990 3,090 2,990 3,020 181,700
2006/01/20 3,300 3,300 3,110 3,140 105,800
2006/01/19 3,080 3,210 3,080 3,150 114,900
2006/01/18 3,160 3,210 2,925 3,030 356,600
2006/01/17 3,370 3,370 3,100 3,120 236,900
2006/01/16 3,370 3,410 3,330 3,370 41,100
2006/01/13 3,390 3,410 3,370 3,370 53,900
2006/01/12 3,430 3,430 3,330 3,360 57,200
2006/01/11 3,280 3,440 3,220 3,400 113,200
2006/01/10 3,390 3,400 3,270 3,280 114,900
2006/01/06 3,360 3,410 3,330 3,380 120,900
2006/01/05 3,450 3,460 3,320 3,370 108,400
2006/01/04 3,550 3,550 3,450 3,450 111,500

このページの先頭へ