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
2007/12/28 2,465 2,465 2,415 2,415 28,200
2007/12/27 2,435 2,470 2,435 2,455 32,700
2007/12/26 2,425 2,470 2,410 2,470 50,200
2007/12/25 2,520 2,520 2,405 2,430 82,400
2007/12/21 2,435 2,440 2,405 2,440 54,300
2007/12/20 2,425 2,450 2,405 2,415 40,200
2007/12/19 2,445 2,450 2,420 2,420 38,300
2007/12/18 2,400 2,455 2,390 2,435 53,200
2007/12/17 2,435 2,460 2,425 2,425 32,600
2007/12/14 2,450 2,470 2,435 2,455 72,000
2007/12/13 2,450 2,465 2,430 2,430 67,300
2007/12/12 2,500 2,500 2,455 2,490 53,000
2007/12/11 2,530 2,540 2,495 2,500 55,500
2007/12/10 2,495 2,510 2,475 2,490 34,500
2007/12/07 2,470 2,505 2,465 2,490 55,500
2007/12/06 2,445 2,455 2,420 2,455 72,600
2007/12/05 2,400 2,430 2,400 2,425 41,600
2007/12/04 2,380 2,420 2,380 2,400 32,500
2007/12/03 2,430 2,430 2,390 2,415 54,300
2007/11/30 2,385 2,410 2,355 2,410 74,000
2007/11/29 2,360 2,375 2,335 2,375 79,600
2007/11/28 2,385 2,385 2,355 2,365 60,800
2007/11/27 2,320 2,390 2,320 2,390 70,900
2007/11/26 2,310 2,355 2,310 2,350 57,100
2007/11/22 2,330 2,375 2,305 2,340 111,000
2007/11/21 2,360 2,370 2,340 2,350 51,700
2007/11/20 2,350 2,365 2,300 2,360 92,600
2007/11/19 2,380 2,385 2,350 2,360 42,800
2007/11/16 2,370 2,385 2,360 2,375 63,600
2007/11/15 2,370 2,400 2,365 2,390 59,100
2007/11/14 2,350 2,370 2,345 2,360 62,500
2007/11/13 2,335 2,365 2,335 2,350 77,900
2007/11/12 2,325 2,380 2,325 2,350 88,200
2007/11/09 2,350 2,395 2,345 2,365 97,600
2007/11/08 2,300 2,350 2,265 2,295 111,000
2007/11/07 2,355 2,380 2,345 2,345 44,500
2007/11/06 2,340 2,395 2,340 2,390 36,500
2007/11/05 2,380 2,395 2,365 2,380 62,400
2007/11/02 2,355 2,400 2,350 2,370 60,900
2007/11/01 2,350 2,390 2,350 2,380 86,800
2007/10/31 2,375 2,380 2,360 2,375 72,800
2007/10/30 2,320 2,365 2,300 2,345 120,800
2007/10/29 2,310 2,360 2,310 2,335 68,400
2007/10/26 2,325 2,350 2,315 2,335 44,300
2007/10/25 2,310 2,365 2,305 2,355 55,100
2007/10/24 2,335 2,360 2,325 2,345 64,600
2007/10/23 2,330 2,370 2,315 2,370 73,700
2007/10/22 2,350 2,355 2,300 2,340 70,800
2007/10/19 2,420 2,425 2,375 2,375 136,400
2007/10/18 2,455 2,490 2,440 2,490 44,900
2007/10/17 2,450 2,500 2,430 2,460 92,300
2007/10/16 2,465 2,480 2,450 2,455 45,300
2007/10/15 2,500 2,500 2,465 2,485 28,900
2007/10/12 2,485 2,495 2,475 2,475 44,500
2007/10/11 2,500 2,520 2,485 2,505 45,700
2007/10/10 2,505 2,510 2,485 2,485 32,400
2007/10/09 2,505 2,510 2,470 2,475 89,200
2007/10/05 2,490 2,510 2,485 2,485 31,900
2007/10/04 2,485 2,505 2,470 2,490 33,100
2007/10/03 2,510 2,520 2,485 2,520 44,300
2007/10/02 2,475 2,520 2,475 2,505 22,800
2007/10/01 2,540 2,545 2,480 2,510 31,400
2007/09/28 2,520 2,540 2,465 2,500 51,900
2007/09/27 2,460 2,525 2,450 2,515 75,600
2007/09/26 2,450 2,450 2,405 2,450 57,000
2007/09/25 2,430 2,450 2,390 2,450 88,200
2007/09/21 2,455 2,475 2,430 2,470 76,000
2007/09/20 2,490 2,490 2,420 2,450 89,200
2007/09/19 2,420 2,475 2,420 2,465 71,700
2007/09/18 2,415 2,420 2,390 2,395 43,400
2007/09/14 2,400 2,435 2,390 2,410 80,000
2007/09/13 2,410 2,430 2,385 2,400 104,800
2007/09/12 2,460 2,460 2,410 2,430 141,300
2007/09/11 2,485 2,485 2,435 2,455 103,400
2007/09/10 2,475 2,500 2,455 2,500 52,300
2007/09/07 2,505 2,515 2,460 2,490 63,000
2007/09/06 2,450 2,515 2,425 2,480 87,800
2007/09/05 2,525 2,530 2,450 2,460 84,200
2007/09/04 2,520 2,540 2,475 2,525 61,700
2007/09/03 2,550 2,550 2,480 2,495 69,000
2007/08/31 2,470 2,495 2,435 2,495 64,700
2007/08/30 2,470 2,470 2,425 2,450 37,300
2007/08/29 2,435 2,445 2,405 2,430 49,400
2007/08/28 2,450 2,465 2,440 2,460 31,300
2007/08/27 2,455 2,475 2,450 2,455 51,000
2007/08/24 2,450 2,455 2,435 2,450 65,100
2007/08/23 2,450 2,485 2,430 2,465 65,600
2007/08/22 2,490 2,500 2,450 2,455 33,100
2007/08/21 2,435 2,490 2,435 2,470 54,300
2007/08/20 2,460 2,490 2,420 2,430 75,400
2007/08/17 2,465 2,490 2,440 2,460 75,100
2007/08/16 2,505 2,515 2,450 2,495 96,300
2007/08/15 2,515 2,550 2,505 2,505 45,200
2007/08/14 2,530 2,540 2,520 2,540 50,500
2007/08/13 2,535 2,575 2,515 2,540 55,800
2007/08/10 2,600 2,615 2,545 2,575 73,300
2007/08/09 2,550 2,685 2,550 2,610 126,100
2007/08/08 2,520 2,555 2,520 2,540 65,400
2007/08/07 2,565 2,570 2,505 2,520 87,800
2007/08/06 2,555 2,585 2,550 2,560 69,000
2007/08/03 2,595 2,595 2,540 2,560 76,000
2007/08/02 2,590 2,610 2,585 2,600 58,800
2007/08/01 2,630 2,640 2,580 2,590 81,000
2007/07/31 2,670 2,670 2,630 2,650 37,400
2007/07/30 2,625 2,665 2,620 2,660 43,400
2007/07/27 2,635 2,645 2,630 2,630 36,400
2007/07/26 2,670 2,680 2,655 2,665 61,200
2007/07/25 2,670 2,670 2,655 2,665 56,900
2007/07/24 2,635 2,650 2,620 2,650 40,600
2007/07/23 2,635 2,640 2,615 2,615 40,400
2007/07/20 2,635 2,655 2,635 2,635 29,300
2007/07/19 2,650 2,650 2,620 2,635 25,200
2007/07/18 2,645 2,660 2,620 2,625 40,100
2007/07/17 2,660 2,675 2,650 2,655 26,200
2007/07/13 2,675 2,680 2,660 2,660 26,400
2007/07/12 2,655 2,670 2,650 2,655 26,600
2007/07/11 2,675 2,675 2,655 2,655 31,900
2007/07/10 2,680 2,690 2,670 2,680 35,700
2007/07/09 2,675 2,685 2,670 2,680 26,200
2007/07/06 2,690 2,695 2,660 2,670 51,800
2007/07/05 2,700 2,700 2,680 2,690 36,300
2007/07/04 2,695 2,695 2,670 2,670 25,300
2007/07/03 2,670 2,680 2,665 2,680 27,500
2007/07/02 2,700 2,705 2,670 2,680 38,500
2007/06/29 2,655 2,685 2,635 2,660 67,200
2007/06/28 2,635 2,655 2,630 2,650 62,200
2007/06/27 2,630 2,640 2,615 2,620 44,000
2007/06/26 2,630 2,630 2,615 2,625 45,600
2007/06/25 2,650 2,650 2,620 2,620 48,000
2007/06/22 2,635 2,645 2,625 2,640 36,100
2007/06/21 2,615 2,635 2,615 2,630 45,400
2007/06/20 2,630 2,635 2,615 2,625 30,000
2007/06/19 2,635 2,645 2,610 2,620 27,500
2007/06/18 2,635 2,640 2,620 2,630 24,500
2007/06/15 2,600 2,630 2,595 2,630 28,200
2007/06/14 2,605 2,615 2,595 2,600 51,000
2007/06/13 2,580 2,610 2,580 2,610 58,900
2007/06/12 2,620 2,620 2,585 2,585 72,000
2007/06/11 2,610 2,620 2,590 2,600 50,100
2007/06/08 2,605 2,615 2,590 2,610 143,000
2007/06/07 2,590 2,610 2,590 2,605 33,600
2007/06/06 2,605 2,615 2,595 2,595 65,300
2007/06/05 2,620 2,630 2,600 2,615 58,400
2007/06/04 2,630 2,640 2,625 2,630 36,000
2007/06/01 2,650 2,655 2,615 2,620 52,900
2007/05/31 2,635 2,660 2,615 2,635 53,700
2007/05/30 2,620 2,635 2,600 2,610 51,700
2007/05/29 2,610 2,640 2,610 2,635 33,300
2007/05/28 2,635 2,635 2,610 2,615 58,800
2007/05/25 2,655 2,660 2,580 2,595 177,200
2007/05/24 2,700 2,720 2,680 2,695 93,100
2007/05/23 2,700 2,715 2,695 2,700 93,700
2007/05/22 2,710 2,725 2,700 2,720 101,300
2007/05/21 2,710 2,735 2,700 2,725 66,700
2007/05/18 2,730 2,745 2,725 2,730 53,200
2007/05/17 2,760 2,770 2,740 2,745 50,600
2007/05/16 2,765 2,775 2,750 2,760 53,400
2007/05/15 2,780 2,795 2,770 2,770 65,900
2007/05/14 2,800 2,810 2,780 2,780 52,600
2007/05/11 2,790 2,800 2,780 2,795 45,000
2007/05/10 2,800 2,820 2,790 2,810 51,700
2007/05/09 2,785 2,810 2,785 2,800 50,600
2007/05/08 2,805 2,810 2,755 2,785 87,800
2007/05/07 2,835 2,840 2,810 2,820 25,500
2007/05/02 2,800 2,835 2,795 2,835 64,300
2007/05/01 2,825 2,825 2,795 2,800 48,500
2007/04/27 2,800 2,825 2,790 2,810 59,200
2007/04/26 2,790 2,795 2,775 2,790 46,600
2007/04/25 2,790 2,790 2,760 2,785 58,400
2007/04/24 2,750 2,785 2,750 2,780 33,100
2007/04/23 2,770 2,785 2,750 2,760 45,100
2007/04/20 2,780 2,780 2,760 2,775 32,300
2007/04/19 2,780 2,780 2,755 2,765 49,900
2007/04/18 2,770 2,790 2,770 2,790 33,700
2007/04/17 2,800 2,800 2,755 2,770 67,400
2007/04/16 2,775 2,800 2,770 2,790 57,600
2007/04/13 2,760 2,785 2,730 2,735 76,000
2007/04/12 2,770 2,795 2,760 2,775 64,500
2007/04/11 2,795 2,830 2,770 2,770 104,400
2007/04/10 2,825 2,830 2,805 2,815 40,100
2007/04/09 2,825 2,840 2,820 2,835 41,500
2007/04/06 2,830 2,845 2,810 2,815 43,700
2007/04/05 2,805 2,850 2,800 2,840 60,300
2007/04/04 2,790 2,820 2,785 2,805 58,600
2007/04/03 2,770 2,790 2,770 2,780 63,200
2007/04/02 2,815 2,815 2,760 2,765 61,200
2007/03/30 2,810 2,815 2,795 2,805 52,900
2007/03/29 2,800 2,810 2,770 2,805 45,000
2007/03/28 2,830 2,840 2,805 2,815 56,200
2007/03/27 2,840 2,840 2,795 2,810 57,300
2007/03/26 2,905 2,910 2,870 2,885 64,900
2007/03/23 2,880 2,910 2,870 2,905 48,600
2007/03/22 2,850 2,875 2,850 2,870 38,200
2007/03/20 2,850 2,855 2,835 2,850 35,300
2007/03/19 2,830 2,855 2,825 2,840 40,600
2007/03/16 2,835 2,840 2,820 2,830 45,600
2007/03/15 2,850 2,850 2,825 2,840 28,400
2007/03/14 2,850 2,850 2,815 2,815 58,100
2007/03/13 2,865 2,885 2,860 2,860 45,000
2007/03/12 2,865 2,870 2,855 2,865 29,300
2007/03/09 2,860 2,865 2,840 2,845 101,100
2007/03/08 2,855 2,875 2,830 2,875 43,000
2007/03/07 2,825 2,885 2,815 2,870 73,500
2007/03/06 2,760 2,830 2,760 2,820 71,000
2007/03/05 2,860 2,865 2,790 2,800 72,400
2007/03/02 2,890 2,890 2,855 2,860 79,000
2007/03/01 2,890 2,890 2,855 2,880 87,500
2007/02/28 2,880 2,885 2,815 2,870 106,600
2007/02/27 2,905 2,925 2,895 2,905 40,300
2007/02/26 2,930 2,945 2,900 2,905 62,500
2007/02/23 2,910 2,915 2,900 2,915 25,000
2007/02/22 2,895 2,930 2,890 2,895 38,200
2007/02/21 2,890 2,900 2,860 2,875 63,100
2007/02/20 2,895 2,905 2,880 2,885 18,600
2007/02/19 2,900 2,910 2,890 2,890 30,900
2007/02/16 2,890 2,905 2,880 2,895 40,000
2007/02/15 2,865 2,895 2,865 2,890 48,200
2007/02/14 2,900 2,915 2,860 2,865 78,300
2007/02/13 2,890 2,925 2,890 2,910 43,400
2007/02/09 2,920 2,935 2,915 2,930 43,700
2007/02/08 2,945 2,950 2,910 2,910 26,000
2007/02/07 2,935 2,965 2,900 2,935 90,500
2007/02/06 2,950 2,965 2,930 2,965 34,100
2007/02/05 2,995 2,995 2,930 2,945 76,700
2007/02/02 3,010 3,010 2,955 2,965 45,200
2007/02/01 2,950 3,010 2,950 3,010 49,000
2007/01/31 3,000 3,000 2,955 2,955 44,300
2007/01/30 2,980 3,000 2,975 2,995 32,300
2007/01/29 2,985 3,000 2,970 2,975 40,200
2007/01/26 2,970 2,990 2,960 2,970 32,800
2007/01/25 2,990 3,020 2,980 2,980 42,400
2007/01/24 3,020 3,030 3,010 3,020 33,500
2007/01/23 3,030 3,030 3,000 3,010 27,200
2007/01/22 2,980 3,030 2,980 3,020 60,000
2007/01/19 2,940 2,960 2,925 2,955 43,400
2007/01/18 2,930 2,950 2,925 2,935 23,200
2007/01/17 2,930 2,950 2,915 2,935 31,600
2007/01/16 2,925 2,950 2,925 2,945 22,400
2007/01/15 2,940 2,965 2,920 2,940 38,800
2007/01/12 2,890 2,935 2,890 2,925 28,000
2007/01/11 2,885 2,915 2,875 2,885 18,600
2007/01/10 2,930 2,930 2,875 2,880 45,400
2007/01/09 2,925 2,945 2,900 2,945 42,500
2007/01/05 2,940 2,945 2,915 2,920 44,100
2007/01/04 2,920 2,935 2,910 2,930 14,100

このページの先頭へ