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
2009/12/30 1,953 1,960 1,932 1,954 69,200
2009/12/29 1,921 1,941 1,920 1,941 43,500
2009/12/28 1,932 1,945 1,922 1,922 31,900
2009/12/25 1,952 1,952 1,924 1,930 44,100
2009/12/24 1,931 1,943 1,920 1,940 36,000
2009/12/22 1,934 1,938 1,919 1,931 39,400
2009/12/21 1,920 1,922 1,914 1,916 62,900
2009/12/18 1,927 1,937 1,918 1,934 87,000
2009/12/17 1,973 1,979 1,957 1,957 34,700
2009/12/16 1,950 1,981 1,943 1,965 54,500
2009/12/15 1,920 1,957 1,919 1,924 35,500
2009/12/14 1,941 1,949 1,915 1,939 41,800
2009/12/11 1,947 1,947 1,928 1,939 74,200
2009/12/10 1,961 1,968 1,939 1,940 47,400
2009/12/09 1,972 1,982 1,960 1,960 43,300
2009/12/08 1,989 2,015 1,962 1,964 62,500
2009/12/07 1,990 1,990 1,956 1,960 49,700
2009/12/04 1,979 1,982 1,951 1,960 39,400
2009/12/03 1,970 1,978 1,952 1,978 77,400
2009/12/02 1,955 1,980 1,937 1,949 50,900
2009/12/01 1,935 1,985 1,935 1,985 98,300
2009/11/30 1,977 1,977 1,933 1,965 78,300
2009/11/27 1,966 1,986 1,939 1,947 61,600
2009/11/26 1,953 1,953 1,931 1,947 19,800
2009/11/25 1,994 1,994 1,946 1,953 32,200
2009/11/24 1,973 2,000 1,951 1,965 52,400
2009/11/20 1,951 1,993 1,938 1,993 56,200
2009/11/19 1,936 1,964 1,936 1,963 37,800
2009/11/18 1,951 1,968 1,945 1,960 36,700
2009/11/17 1,933 1,940 1,907 1,939 47,600
2009/11/16 1,922 1,958 1,922 1,952 31,200
2009/11/13 1,929 1,952 1,929 1,939 36,700
2009/11/12 1,968 1,968 1,918 1,919 55,000
2009/11/11 1,980 1,994 1,976 1,976 40,500
2009/11/10 1,986 1,993 1,974 1,982 55,400
2009/11/09 1,987 1,997 1,958 1,965 50,500
2009/11/06 1,975 1,978 1,940 1,957 45,700
2009/11/05 1,980 1,983 1,938 1,945 67,000
2009/11/04 1,960 1,979 1,940 1,979 37,300
2009/11/02 1,989 1,989 1,959 1,983 61,000
2009/10/30 1,991 2,005 1,952 1,959 92,100
2009/10/29 1,990 2,005 1,984 1,989 107,200
2009/10/28 1,991 2,005 1,981 1,997 85,100
2009/10/27 1,994 1,994 1,947 1,961 52,100
2009/10/26 1,997 2,010 1,988 1,996 57,500
2009/10/23 2,000 2,000 1,983 1,993 48,600
2009/10/22 2,000 2,005 1,982 2,000 56,600
2009/10/21 1,990 2,005 1,980 1,990 57,200
2009/10/20 1,976 2,015 1,976 2,000 75,800
2009/10/19 1,969 1,974 1,957 1,969 55,300
2009/10/16 1,969 1,969 1,937 1,968 33,100
2009/10/15 1,940 1,977 1,940 1,968 42,200
2009/10/14 1,965 1,965 1,931 1,947 54,100
2009/10/13 1,965 1,973 1,951 1,965 33,200
2009/10/09 1,953 1,965 1,930 1,965 53,200
2009/10/08 1,954 1,973 1,951 1,961 48,800
2009/10/07 1,952 1,955 1,926 1,940 50,800
2009/10/06 1,960 1,996 1,951 1,968 59,600
2009/10/05 1,994 2,000 1,962 2,000 33,000
2009/10/02 1,980 2,000 1,961 1,993 53,500
2009/10/01 2,010 2,010 1,988 2,005 23,700
2009/09/30 2,010 2,015 1,990 2,015 32,900
2009/09/29 1,980 2,000 1,980 2,000 28,800
2009/09/28 1,970 1,992 1,962 1,988 26,000
2009/09/25 2,010 2,010 1,962 1,984 33,500
2009/09/24 2,005 2,035 2,005 2,020 62,000
2009/09/18 1,995 2,000 1,980 2,000 38,100
2009/09/17 1,981 2,010 1,981 2,010 38,700
2009/09/16 1,995 2,015 1,976 1,976 46,800
2009/09/15 1,999 1,999 1,982 1,989 29,700
2009/09/14 1,975 2,000 1,971 1,980 38,100
2009/09/11 1,995 2,010 1,981 1,987 87,200
2009/09/10 2,020 2,030 2,015 2,015 30,600
2009/09/09 2,035 2,035 2,005 2,005 19,700
2009/09/08 2,020 2,030 2,010 2,015 16,200
2009/09/07 2,040 2,040 2,010 2,010 13,000
2009/09/04 2,015 2,015 2,000 2,005 19,000
2009/09/03 2,015 2,035 2,015 2,020 28,100
2009/09/02 2,070 2,070 2,010 2,030 67,100
2009/09/01 2,090 2,115 2,090 2,100 18,700
2009/08/31 2,115 2,145 2,075 2,095 35,300
2009/08/28 2,095 2,100 2,090 2,095 14,600
2009/08/27 2,090 2,100 2,070 2,090 37,100
2009/08/26 2,080 2,100 2,080 2,095 20,300
2009/08/25 2,080 2,100 2,070 2,080 26,500
2009/08/24 2,065 2,100 2,065 2,080 27,300
2009/08/21 2,060 2,060 2,010 2,040 28,900
2009/08/20 2,050 2,080 2,050 2,070 54,000
2009/08/19 2,055 2,070 2,055 2,065 9,300
2009/08/18 2,050 2,085 2,050 2,070 18,200
2009/08/17 2,075 2,075 2,050 2,060 20,400
2009/08/14 2,080 2,100 2,075 2,100 19,200
2009/08/13 2,080 2,095 2,060 2,095 12,400
2009/08/12 2,100 2,100 2,075 2,080 23,300
2009/08/11 2,100 2,105 2,090 2,100 44,500
2009/08/10 2,100 2,100 2,075 2,090 15,200
2009/08/07 2,100 2,100 2,065 2,095 28,200
2009/08/06 2,095 2,100 2,080 2,095 29,200
2009/08/05 2,095 2,100 2,080 2,085 35,400
2009/08/04 2,080 2,090 2,070 2,090 32,900
2009/08/03 2,050 2,075 2,050 2,075 42,800
2009/07/31 2,045 2,100 2,030 2,035 72,800
2009/07/30 2,050 2,055 2,040 2,045 15,100
2009/07/29 2,055 2,070 2,040 2,050 42,000
2009/07/28 2,050 2,050 2,035 2,050 7,700
2009/07/27 2,050 2,060 2,040 2,050 32,700
2009/07/24 2,030 2,055 2,025 2,050 25,300
2009/07/23 2,050 2,065 2,030 2,030 21,800
2009/07/22 2,075 2,075 2,040 2,050 23,400
2009/07/21 2,015 2,055 2,015 2,045 28,100
2009/07/17 1,998 2,025 1,984 2,015 16,400
2009/07/16 2,005 2,010 1,969 1,969 22,100
2009/07/15 1,989 2,010 1,961 1,972 37,100
2009/07/14 1,975 1,999 1,951 1,989 40,300
2009/07/13 2,025 2,055 1,980 1,993 28,200
2009/07/10 2,030 2,045 2,025 2,030 14,600
2009/07/09 2,045 2,050 2,020 2,025 19,800
2009/07/08 2,090 2,090 2,040 2,045 28,500
2009/07/07 2,080 2,095 2,075 2,090 25,900
2009/07/06 2,075 2,085 2,075 2,075 11,100
2009/07/03 2,060 2,085 2,050 2,075 19,700
2009/07/02 2,105 2,110 2,095 2,100 27,200
2009/07/01 2,125 2,125 2,095 2,095 33,100
2009/06/30 2,130 2,130 2,110 2,120 30,200
2009/06/29 2,110 2,120 2,075 2,100 29,000
2009/06/26 2,110 2,130 2,070 2,100 60,100
2009/06/25 2,075 2,120 2,070 2,105 46,100
2009/06/24 2,045 2,055 2,040 2,050 16,300
2009/06/23 2,065 2,070 2,030 2,035 34,100
2009/06/22 2,085 2,110 2,080 2,090 24,100
2009/06/19 2,050 2,070 2,040 2,060 34,700
2009/06/18 2,050 2,075 2,045 2,070 15,900
2009/06/17 2,035 2,075 2,035 2,075 23,000
2009/06/16 2,110 2,110 2,045 2,050 39,200
2009/06/15 2,105 2,105 2,085 2,100 26,700
2009/06/12 2,070 2,100 2,055 2,085 65,100
2009/06/11 2,095 2,105 2,080 2,095 11,200
2009/06/10 2,095 2,115 2,090 2,100 37,700
2009/06/09 2,060 2,110 2,060 2,095 23,400
2009/06/08 2,080 2,115 2,080 2,090 26,800
2009/06/05 2,105 2,115 2,080 2,090 18,600
2009/06/04 2,085 2,135 2,085 2,105 30,700
2009/06/03 2,115 2,135 2,100 2,115 31,800
2009/06/02 2,115 2,125 2,095 2,110 40,100
2009/06/01 2,140 2,140 2,105 2,110 15,500
2009/05/29 2,100 2,120 2,075 2,110 35,200
2009/05/28 2,075 2,135 2,075 2,115 21,100
2009/05/27 2,100 2,140 2,090 2,110 21,200
2009/05/26 2,110 2,125 2,095 2,115 14,600
2009/05/25 2,140 2,180 2,115 2,125 28,400
2009/05/22 2,110 2,150 2,110 2,140 21,500
2009/05/21 2,125 2,150 2,115 2,150 18,500
2009/05/20 2,150 2,175 2,135 2,175 32,400
2009/05/19 2,135 2,155 2,105 2,150 29,400
2009/05/18 2,090 2,130 2,090 2,095 30,600
2009/05/15 2,140 2,160 2,115 2,130 40,600
2009/05/14 2,145 2,185 2,125 2,130 70,900
2009/05/13 2,160 2,190 2,115 2,185 47,000
2009/05/12 2,100 2,120 2,085 2,100 34,300
2009/05/11 2,100 2,100 2,090 2,095 43,600
2009/05/08 2,100 2,100 2,080 2,100 18,200
2009/05/07 2,100 2,100 2,070 2,090 26,200
2009/05/01 2,150 2,155 2,085 2,105 22,400
2009/04/30 2,140 2,180 2,100 2,155 34,700
2009/04/28 2,115 2,135 2,045 2,045 27,200
2009/04/27 2,135 2,150 2,085 2,110 19,100
2009/04/24 2,140 2,140 2,100 2,105 17,100
2009/04/23 2,150 2,180 2,110 2,160 57,000
2009/04/22 2,170 2,180 2,120 2,150 46,400
2009/04/21 2,175 2,175 2,110 2,165 47,900
2009/04/20 2,165 2,180 2,145 2,160 40,500
2009/04/17 2,175 2,185 2,145 2,160 32,200
2009/04/16 2,165 2,185 2,110 2,135 30,700
2009/04/15 2,095 2,190 2,075 2,190 56,500
2009/04/14 2,065 2,075 2,025 2,055 20,900
2009/04/13 2,035 2,075 2,035 2,065 19,000
2009/04/10 2,065 2,090 2,060 2,075 27,700
2009/04/09 2,090 2,145 2,055 2,145 27,900
2009/04/08 2,070 2,110 2,055 2,085 23,100
2009/04/07 2,135 2,135 2,055 2,075 24,100
2009/04/06 2,155 2,170 2,090 2,095 34,300
2009/04/03 2,175 2,175 2,095 2,150 32,200
2009/04/02 2,135 2,175 2,095 2,175 24,400
2009/04/01 2,075 2,130 2,060 2,115 39,300
2009/03/31 2,135 2,160 2,075 2,115 40,800
2009/03/30 2,210 2,230 2,160 2,160 41,200
2009/03/27 2,210 2,230 2,175 2,205 50,100
2009/03/26 2,170 2,205 2,130 2,205 30,500
2009/03/25 2,200 2,200 2,125 2,200 54,000
2009/03/24 2,175 2,200 2,175 2,200 78,600
2009/03/23 2,125 2,150 2,125 2,150 42,000
2009/03/19 2,100 2,110 2,085 2,095 15,900
2009/03/18 2,050 2,105 2,035 2,080 27,900
2009/03/17 2,120 2,120 2,100 2,100 68,900
2009/03/16 2,040 2,125 2,040 2,110 58,600
2009/03/13 2,030 2,040 2,010 2,015 83,300
2009/03/12 1,942 2,030 1,932 2,005 65,500
2009/03/11 1,971 1,981 1,930 1,962 54,600
2009/03/10 1,925 1,946 1,902 1,911 27,700
2009/03/09 1,965 1,994 1,945 1,951 52,300
2009/03/06 1,980 2,030 1,955 1,995 61,300
2009/03/05 2,015 2,080 2,000 2,055 61,700
2009/03/04 1,915 2,015 1,915 2,015 58,200
2009/03/03 1,930 1,980 1,930 1,936 60,100
2009/03/02 2,010 2,010 1,971 1,990 41,600
2009/02/27 1,960 2,010 1,960 2,010 40,600
2009/02/26 1,962 1,999 1,944 1,999 39,300
2009/02/25 1,989 1,990 1,961 1,984 57,400
2009/02/24 1,919 1,961 1,898 1,961 75,300
2009/02/23 1,851 1,938 1,851 1,921 33,000
2009/02/20 1,920 1,945 1,911 1,924 61,500
2009/02/19 1,899 1,919 1,883 1,912 59,900
2009/02/18 1,855 1,916 1,841 1,912 67,800
2009/02/17 1,844 1,891 1,812 1,859 79,400
2009/02/16 1,830 1,879 1,807 1,874 109,300
2009/02/13 1,794 1,829 1,766 1,809 115,900
2009/02/12 1,750 1,810 1,750 1,765 103,500
2009/02/10 1,759 1,809 1,749 1,797 128,700
2009/02/09 1,712 1,754 1,712 1,718 101,000
2009/02/06 1,780 1,798 1,740 1,766 90,600
2009/02/05 1,837 1,837 1,781 1,803 53,800
2009/02/04 1,810 1,854 1,780 1,837 53,800
2009/02/03 1,902 1,910 1,815 1,839 61,100
2009/02/02 1,950 1,950 1,900 1,938 51,100
2009/01/30 1,884 1,926 1,880 1,920 41,400
2009/01/29 1,924 1,924 1,877 1,914 35,600
2009/01/28 1,904 1,920 1,876 1,899 81,800
2009/01/27 1,881 1,907 1,850 1,904 62,700
2009/01/26 1,915 1,915 1,853 1,880 24,000
2009/01/23 1,888 1,924 1,870 1,889 31,700
2009/01/22 1,889 1,917 1,793 1,917 68,200
2009/01/21 1,822 1,910 1,770 1,844 32,400
2009/01/20 1,850 1,930 1,809 1,882 29,400
2009/01/19 1,869 1,920 1,852 1,858 20,700
2009/01/16 1,843 1,871 1,806 1,842 61,400
2009/01/15 1,790 1,908 1,786 1,862 76,600
2009/01/14 1,781 1,812 1,748 1,793 50,500
2009/01/13 1,726 1,778 1,726 1,756 43,800
2009/01/09 1,879 1,879 1,798 1,810 88,500
2009/01/08 1,955 1,987 1,887 1,892 78,900
2009/01/07 2,030 2,030 1,955 1,964 66,600
2009/01/06 2,095 2,100 2,005 2,010 59,900
2009/01/05 2,100 2,105 2,060 2,065 13,100

このページの先頭へ