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
2008/12/30 1,980 2,070 1,980 2,060 21,500
2008/12/29 2,005 2,060 1,995 2,060 28,300
2008/12/26 1,978 2,025 1,978 2,005 18,600
2008/12/25 2,030 2,035 1,950 1,978 59,100
2008/12/24 2,015 2,015 1,966 1,970 19,700
2008/12/22 1,948 2,025 1,948 2,015 30,900
2008/12/19 2,000 2,025 1,960 1,978 38,400
2008/12/18 2,045 2,075 2,005 2,035 27,100
2008/12/17 2,075 2,075 1,984 2,030 41,000
2008/12/16 2,045 2,055 2,015 2,035 13,900
2008/12/15 2,040 2,095 2,035 2,080 34,100
2008/12/12 2,075 2,085 1,976 2,020 75,500
2008/12/11 2,010 2,070 2,010 2,070 27,400
2008/12/10 2,025 2,065 2,015 2,035 24,800
2008/12/09 2,085 2,085 2,020 2,050 49,800
2008/12/08 2,035 2,075 2,035 2,060 48,800
2008/12/05 2,050 2,060 2,030 2,035 57,900
2008/12/04 2,060 2,085 1,990 2,010 56,800
2008/12/03 1,994 2,095 1,994 2,080 37,800
2008/12/02 2,005 2,075 1,961 2,005 37,400
2008/12/01 2,125 2,125 2,050 2,070 22,600
2008/11/28 2,050 2,110 2,040 2,110 36,400
2008/11/27 2,080 2,110 2,070 2,090 42,900
2008/11/26 2,065 2,100 2,045 2,065 26,500
2008/11/25 2,100 2,110 2,055 2,110 57,000
2008/11/21 1,980 2,080 1,945 2,065 92,600
2008/11/20 2,080 2,080 2,020 2,060 53,600
2008/11/19 2,095 2,100 2,015 2,075 25,600
2008/11/18 2,035 2,085 2,000 2,075 48,400
2008/11/17 2,010 2,075 1,969 2,015 48,500
2008/11/14 2,145 2,145 2,020 2,050 46,900
2008/11/13 2,080 2,085 2,000 2,025 56,100
2008/11/12 2,110 2,135 2,075 2,130 54,600
2008/11/11 2,135 2,140 2,100 2,110 74,700
2008/11/10 2,125 2,130 2,060 2,115 69,400
2008/11/07 1,993 2,165 1,970 2,070 73,700
2008/11/06 2,045 2,125 2,020 2,020 85,500
2008/11/05 2,045 2,150 2,025 2,150 100,300
2008/11/04 1,952 2,025 1,910 2,025 83,000
2008/10/31 1,955 2,020 1,932 1,970 125,500
2008/10/30 1,828 1,960 1,824 1,895 142,200
2008/10/29 1,737 1,888 1,658 1,888 248,600
2008/10/28 1,414 1,654 1,410 1,654 158,000
2008/10/27 1,380 1,470 1,379 1,454 171,300
2008/10/24 1,438 1,443 1,365 1,381 77,700
2008/10/23 1,350 1,420 1,317 1,418 62,300
2008/10/22 1,490 1,503 1,407 1,407 48,000
2008/10/21 1,534 1,548 1,454 1,495 47,300
2008/10/20 1,450 1,485 1,408 1,484 48,700
2008/10/17 1,494 1,494 1,368 1,430 120,500
2008/10/16 1,350 1,406 1,305 1,354 58,200
2008/10/15 1,477 1,498 1,381 1,450 115,700
2008/10/14 1,401 1,514 1,400 1,507 73,700
2008/10/10 1,377 1,397 1,322 1,338 54,000
2008/10/09 1,375 1,428 1,345 1,378 137,100
2008/10/08 1,521 1,583 1,412 1,416 115,400
2008/10/07 1,532 1,565 1,479 1,537 90,100
2008/10/06 1,689 1,700 1,589 1,598 37,700
2008/10/03 1,721 1,725 1,685 1,689 44,400
2008/10/02 1,799 1,799 1,710 1,723 42,400
2008/10/01 1,798 1,809 1,772 1,789 37,600
2008/09/30 1,777 1,777 1,710 1,769 53,400
2008/09/29 1,853 1,876 1,770 1,786 68,000
2008/09/26 1,840 1,862 1,807 1,835 62,600
2008/09/25 1,878 1,880 1,856 1,865 30,100
2008/09/24 1,865 1,900 1,855 1,897 31,300
2008/09/22 1,901 1,933 1,866 1,867 37,900
2008/09/19 1,887 1,931 1,850 1,890 76,500
2008/09/18 1,867 1,935 1,827 1,907 104,200
2008/09/17 1,933 1,933 1,895 1,912 43,400
2008/09/16 1,973 1,985 1,903 1,913 89,000
2008/09/12 2,010 2,030 2,000 2,015 68,300
2008/09/11 1,964 1,990 1,964 1,978 31,100
2008/09/10 1,940 2,015 1,940 1,984 48,400
2008/09/09 1,977 1,996 1,968 1,971 29,000
2008/09/08 1,959 2,020 1,959 1,997 30,900
2008/09/05 1,980 1,983 1,943 1,968 46,300
2008/09/04 2,030 2,030 1,992 2,005 35,700
2008/09/03 1,955 2,035 1,955 2,025 40,700
2008/09/02 1,985 2,020 1,969 1,981 40,400
2008/09/01 2,055 2,060 2,005 2,025 46,500
2008/08/29 1,943 2,050 1,930 2,040 134,900
2008/08/28 1,901 1,937 1,871 1,913 56,200
2008/08/27 1,911 1,965 1,892 1,930 25,900
2008/08/26 1,938 1,946 1,894 1,941 86,800
2008/08/25 1,946 1,961 1,923 1,924 49,500
2008/08/22 1,932 1,934 1,887 1,926 46,600
2008/08/21 1,969 1,974 1,921 1,934 29,900
2008/08/20 1,947 1,969 1,940 1,969 33,800
2008/08/19 1,990 2,010 1,948 1,977 38,200
2008/08/18 1,970 2,050 1,970 2,030 66,200
2008/08/15 1,938 1,987 1,935 1,982 28,300
2008/08/14 1,950 1,982 1,950 1,958 36,700
2008/08/13 1,963 1,976 1,942 1,950 27,100
2008/08/12 1,984 2,015 1,963 1,993 57,300
2008/08/11 1,960 2,015 1,960 2,005 39,600
2008/08/08 1,979 2,005 1,960 2,000 32,800
2008/08/07 2,030 2,050 1,992 1,995 63,100
2008/08/06 1,998 2,050 1,990 2,030 85,500
2008/08/05 1,975 1,995 1,968 1,990 103,800
2008/08/04 1,957 1,972 1,950 1,968 75,700
2008/08/01 1,958 1,970 1,944 1,958 113,100
2008/07/31 1,949 1,961 1,890 1,960 93,300
2008/07/30 1,921 1,950 1,921 1,948 74,200
2008/07/29 1,881 1,897 1,862 1,891 47,900
2008/07/28 1,902 1,918 1,901 1,906 27,900
2008/07/25 1,938 1,938 1,872 1,916 70,000
2008/07/24 1,893 1,912 1,889 1,912 51,200
2008/07/23 1,891 1,891 1,872 1,877 52,200
2008/07/22 1,863 1,875 1,841 1,875 62,200
2008/07/18 1,859 1,859 1,820 1,833 48,300
2008/07/17 1,850 1,860 1,836 1,851 64,000
2008/07/16 1,888 1,888 1,855 1,867 52,500
2008/07/15 1,869 1,873 1,852 1,873 42,000
2008/07/14 1,851 1,897 1,851 1,868 57,600
2008/07/11 1,891 1,891 1,850 1,866 53,600
2008/07/10 1,858 1,882 1,858 1,874 28,800
2008/07/09 1,869 1,889 1,861 1,874 51,200
2008/07/08 1,898 1,899 1,857 1,869 61,200
2008/07/07 1,891 1,901 1,888 1,898 68,100
2008/07/04 1,913 1,913 1,871 1,888 68,600
2008/07/03 1,883 1,894 1,853 1,883 102,900
2008/07/02 1,887 1,893 1,846 1,883 80,500
2008/07/01 1,870 1,895 1,859 1,883 73,700
2008/06/30 1,893 1,898 1,852 1,856 81,500
2008/06/27 1,814 1,869 1,814 1,861 60,800
2008/06/26 1,852 1,874 1,850 1,854 61,300
2008/06/25 1,829 1,850 1,824 1,850 60,600
2008/06/24 1,820 1,840 1,820 1,828 86,300
2008/06/23 1,840 1,853 1,810 1,840 65,000
2008/06/20 1,856 1,870 1,850 1,853 90,000
2008/06/19 1,885 1,888 1,867 1,877 117,100
2008/06/18 1,905 1,905 1,875 1,884 52,200
2008/06/17 1,916 1,916 1,880 1,891 107,900
2008/06/16 1,898 1,898 1,865 1,886 69,900
2008/06/13 1,882 1,897 1,872 1,880 110,400
2008/06/12 1,870 1,892 1,870 1,891 117,800
2008/06/11 1,875 1,888 1,865 1,883 55,000
2008/06/10 1,877 1,884 1,867 1,875 66,600
2008/06/09 1,857 1,890 1,856 1,877 108,700
2008/06/06 1,945 1,945 1,910 1,910 84,100
2008/06/05 1,922 1,931 1,910 1,930 55,700
2008/06/04 1,909 1,920 1,900 1,920 102,500
2008/06/03 1,934 1,934 1,900 1,905 149,400
2008/06/02 1,941 1,944 1,908 1,934 118,000
2008/05/30 1,919 1,934 1,893 1,924 131,700
2008/05/29 1,883 1,912 1,883 1,912 128,400
2008/05/28 1,880 1,883 1,868 1,876 196,000
2008/05/27 1,860 1,893 1,860 1,883 124,200
2008/05/26 1,871 1,880 1,852 1,860 167,700
2008/05/23 1,853 1,884 1,850 1,865 147,600
2008/05/22 1,850 1,884 1,850 1,866 118,500
2008/05/21 1,891 1,891 1,851 1,868 161,600
2008/05/20 1,931 1,931 1,889 1,894 105,300
2008/05/19 1,969 1,982 1,937 1,946 68,300
2008/05/16 1,950 1,964 1,931 1,960 109,800
2008/05/15 1,943 1,953 1,920 1,929 128,300
2008/05/14 1,891 1,920 1,891 1,913 141,300
2008/05/13 1,891 1,900 1,880 1,893 98,500
2008/05/12 1,865 1,896 1,865 1,881 107,300
2008/05/09 1,950 1,950 1,862 1,864 173,800
2008/05/08 1,970 1,977 1,944 1,952 144,600
2008/05/07 1,978 1,994 1,952 1,967 114,800
2008/05/02 2,000 2,010 1,943 1,948 167,400
2008/05/01 2,030 2,045 2,010 2,015 49,300
2008/04/30 2,070 2,075 2,050 2,050 36,600
2008/04/28 2,070 2,070 2,035 2,070 33,100
2008/04/25 2,030 2,065 2,030 2,065 37,300
2008/04/24 2,060 2,065 2,025 2,030 30,100
2008/04/23 2,045 2,075 2,030 2,040 42,500
2008/04/22 2,035 2,065 2,030 2,045 49,800
2008/04/21 2,070 2,080 2,050 2,055 57,400
2008/04/18 2,055 2,070 2,035 2,070 35,700
2008/04/17 2,070 2,085 2,040 2,085 38,400
2008/04/16 2,045 2,065 2,025 2,065 28,200
2008/04/15 2,035 2,050 2,020 2,045 26,000
2008/04/14 2,085 2,085 2,030 2,045 49,200
2008/04/11 2,175 2,175 2,115 2,155 39,400
2008/04/10 2,110 2,130 2,090 2,095 30,200
2008/04/09 2,210 2,210 2,145 2,160 32,000
2008/04/08 2,215 2,255 2,180 2,185 42,500
2008/04/07 2,200 2,235 2,195 2,215 27,700
2008/04/04 2,215 2,225 2,165 2,190 47,400
2008/04/03 2,240 2,280 2,225 2,245 44,200
2008/04/02 2,240 2,245 2,210 2,230 34,900
2008/04/01 2,190 2,230 2,185 2,205 26,600
2008/03/31 2,245 2,245 2,130 2,170 40,200
2008/03/28 2,160 2,210 2,140 2,205 31,700
2008/03/27 2,150 2,170 2,130 2,155 41,300
2008/03/26 2,070 2,140 2,070 2,135 27,000
2008/03/25 2,130 2,150 2,095 2,145 50,500
2008/03/24 2,135 2,150 2,115 2,135 18,900
2008/03/21 2,085 2,140 2,085 2,135 26,900
2008/03/19 2,075 2,100 2,045 2,080 34,000
2008/03/18 2,005 2,040 1,988 2,030 24,000
2008/03/17 2,000 2,040 1,946 2,030 42,500
2008/03/14 2,135 2,135 2,085 2,090 94,000
2008/03/13 2,140 2,180 2,120 2,130 41,200
2008/03/12 2,175 2,195 2,155 2,170 56,200
2008/03/11 2,140 2,140 2,095 2,135 52,300
2008/03/10 2,200 2,205 2,150 2,165 53,900
2008/03/07 2,200 2,215 2,185 2,195 48,200
2008/03/06 2,200 2,235 2,200 2,235 49,500
2008/03/05 2,225 2,235 2,200 2,200 51,300
2008/03/04 2,225 2,245 2,205 2,225 48,500
2008/03/03 2,260 2,260 2,235 2,240 45,000
2008/02/29 2,285 2,285 2,255 2,270 48,600
2008/02/28 2,260 2,295 2,245 2,280 30,600
2008/02/27 2,320 2,320 2,275 2,285 50,600
2008/02/26 2,305 2,335 2,250 2,255 56,000
2008/02/25 2,300 2,340 2,295 2,325 63,700
2008/02/22 2,270 2,295 2,250 2,265 48,500
2008/02/21 2,290 2,330 2,265 2,305 58,800
2008/02/20 2,290 2,310 2,250 2,250 56,600
2008/02/19 2,315 2,350 2,305 2,315 39,300
2008/02/18 2,315 2,350 2,300 2,310 40,800
2008/02/15 2,265 2,315 2,255 2,305 82,500
2008/02/14 2,250 2,270 2,250 2,260 93,900
2008/02/13 2,235 2,255 2,220 2,230 102,400
2008/02/12 2,245 2,245 2,210 2,220 75,300
2008/02/08 2,215 2,250 2,215 2,240 55,500
2008/02/07 2,240 2,245 2,205 2,235 72,600
2008/02/06 2,275 2,275 2,230 2,230 89,500
2008/02/05 2,320 2,325 2,295 2,300 49,600
2008/02/04 2,300 2,345 2,295 2,320 51,900
2008/02/01 2,310 2,350 2,300 2,320 56,600
2008/01/31 2,300 2,350 2,285 2,350 65,500
2008/01/30 2,290 2,335 2,265 2,290 69,900
2008/01/29 2,255 2,330 2,255 2,330 55,100
2008/01/28 2,295 2,320 2,250 2,265 62,000
2008/01/25 2,330 2,335 2,285 2,335 38,100
2008/01/24 2,255 2,315 2,255 2,315 63,700
2008/01/23 2,250 2,280 2,230 2,275 87,300
2008/01/22 2,300 2,310 2,245 2,250 80,900
2008/01/21 2,305 2,340 2,305 2,310 50,100
2008/01/18 2,250 2,345 2,250 2,340 81,700
2008/01/17 2,310 2,330 2,290 2,330 51,600
2008/01/16 2,325 2,345 2,305 2,315 89,400
2008/01/15 2,390 2,390 2,330 2,345 77,900
2008/01/11 2,355 2,370 2,335 2,350 64,900
2008/01/10 2,375 2,380 2,350 2,365 68,400
2008/01/09 2,350 2,375 2,310 2,370 71,800
2008/01/08 2,305 2,355 2,300 2,330 52,800
2008/01/07 2,330 2,350 2,305 2,335 82,200
2008/01/04 2,320 2,340 2,310 2,315 55,300

このページの先頭へ