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
2011/12/30 1,965 1,979 1,962 1,979 11,100
2011/12/29 1,964 1,976 1,943 1,970 17,800
2011/12/28 1,941 1,966 1,941 1,959 18,900
2011/12/27 1,926 1,959 1,926 1,954 10,000
2011/12/26 1,982 1,982 1,927 1,940 34,400
2011/12/22 1,910 1,946 1,902 1,945 24,400
2011/12/21 1,920 1,920 1,900 1,902 27,000
2011/12/20 1,922 1,945 1,901 1,905 26,400
2011/12/19 1,906 1,946 1,892 1,936 31,400
2011/12/16 1,923 1,941 1,916 1,917 21,700
2011/12/15 1,950 1,958 1,916 1,916 35,900
2011/12/14 1,970 1,984 1,951 1,953 29,700
2011/12/13 1,998 1,998 1,972 1,982 30,300
2011/12/12 1,989 2,019 1,971 1,997 22,700
2011/12/09 1,946 1,985 1,946 1,975 58,900
2011/12/08 1,998 1,998 1,968 1,974 23,700
2011/12/07 2,000 2,004 1,973 2,000 27,500
2011/12/06 2,007 2,028 1,990 1,991 44,100
2011/12/05 1,982 2,004 1,963 1,997 26,600
2011/12/02 1,983 1,997 1,968 1,982 16,800
2011/12/01 2,039 2,039 1,970 1,977 33,900
2011/11/30 2,026 2,032 2,009 2,029 29,900
2011/11/29 1,987 2,025 1,970 2,025 24,900
2011/11/28 1,994 2,003 1,964 1,966 21,000
2011/11/25 2,000 2,023 1,981 1,982 35,500
2011/11/24 1,981 2,069 1,970 2,001 38,200
2011/11/22 1,985 2,024 1,981 2,002 30,600
2011/11/21 1,973 1,999 1,973 1,999 13,100
2011/11/18 1,958 1,984 1,958 1,977 26,600
2011/11/17 1,980 1,991 1,962 1,981 26,000
2011/11/16 1,984 1,990 1,966 1,985 12,400
2011/11/15 1,980 1,990 1,978 1,989 13,000
2011/11/14 2,000 2,000 1,976 1,984 14,300
2011/11/11 2,012 2,020 1,984 1,999 17,500
2011/11/10 2,012 2,037 1,985 2,014 22,400
2011/11/09 2,014 2,048 2,000 2,038 26,600
2011/11/08 2,005 2,018 1,977 1,983 17,800
2011/11/07 2,024 2,030 1,980 2,006 37,000
2011/11/04 2,090 2,091 2,016 2,023 41,700
2011/11/02 2,015 2,068 2,005 2,012 56,600
2011/11/01 2,044 2,071 2,043 2,060 26,000
2011/10/31 2,095 2,096 2,052 2,057 54,900
2011/10/28 2,070 2,094 2,050 2,094 118,100
2011/10/27 2,050 2,060 1,989 2,005 78,900
2011/10/26 1,975 2,048 1,949 2,034 59,700
2011/10/25 1,983 2,015 1,972 1,981 43,000
2011/10/24 1,957 2,010 1,938 2,000 43,600
2011/10/21 1,969 1,972 1,937 1,940 14,300
2011/10/20 1,974 1,978 1,945 1,969 28,400
2011/10/19 1,997 2,012 1,966 1,974 28,100
2011/10/18 2,030 2,045 1,972 1,980 28,700
2011/10/17 2,017 2,055 2,017 2,044 28,500
2011/10/14 2,040 2,048 2,013 2,017 26,300
2011/10/13 2,048 2,070 2,048 2,060 57,500
2011/10/12 2,004 2,037 1,995 2,026 31,800
2011/10/11 1,966 2,015 1,932 2,005 54,300
2011/10/07 1,978 1,985 1,956 1,965 28,000
2011/10/06 1,955 1,976 1,954 1,970 24,500
2011/10/05 2,004 2,011 1,951 1,953 46,200
2011/10/04 2,012 2,026 1,989 2,003 37,200
2011/10/03 2,027 2,047 1,999 2,043 43,700
2011/09/30 2,057 2,070 2,007 2,070 56,500
2011/09/29 2,002 2,050 2,001 2,050 65,800
2011/09/28 1,938 2,013 1,936 2,013 70,700
2011/09/27 1,941 1,969 1,925 1,969 35,600
2011/09/26 1,939 1,947 1,902 1,928 41,500
2011/09/22 1,925 1,938 1,892 1,938 42,600
2011/09/21 1,960 1,971 1,936 1,940 36,300
2011/09/20 1,970 1,999 1,945 1,948 33,200
2011/09/16 1,999 2,000 1,975 2,000 35,200
2011/09/15 1,977 2,000 1,973 2,000 29,000
2011/09/14 1,974 2,004 1,938 1,956 35,900
2011/09/13 1,927 1,972 1,912 1,966 31,200
2011/09/12 1,921 1,950 1,908 1,915 17,300
2011/09/09 1,949 1,979 1,949 1,961 49,900
2011/09/08 1,965 1,965 1,928 1,963 29,000
2011/09/07 1,937 1,951 1,926 1,941 16,400
2011/09/06 1,904 1,941 1,902 1,912 25,700
2011/09/05 1,923 1,940 1,914 1,921 20,800
2011/09/02 1,917 1,947 1,909 1,923 36,600
2011/09/01 1,972 1,980 1,941 1,957 26,200
2011/08/31 1,943 1,970 1,940 1,969 39,700
2011/08/30 1,944 1,945 1,930 1,942 24,600
2011/08/29 1,912 1,926 1,884 1,918 34,000
2011/08/26 1,909 1,940 1,895 1,912 31,900
2011/08/25 1,912 1,941 1,912 1,915 35,200
2011/08/24 1,951 1,955 1,891 1,908 36,700
2011/08/23 1,928 1,963 1,924 1,950 36,500
2011/08/22 1,923 1,941 1,914 1,916 15,100
2011/08/19 1,900 1,936 1,900 1,921 19,100
2011/08/18 1,940 1,949 1,920 1,921 15,400
2011/08/17 1,938 1,947 1,924 1,933 23,500
2011/08/16 1,945 1,945 1,919 1,930 16,200
2011/08/15 1,931 1,952 1,914 1,933 29,600
2011/08/12 1,940 1,940 1,884 1,898 25,700
2011/08/11 1,851 1,905 1,851 1,900 37,000
2011/08/10 1,876 1,882 1,852 1,882 31,100
2011/08/09 1,826 1,849 1,794 1,845 46,400
2011/08/08 1,871 1,876 1,847 1,853 46,900
2011/08/05 1,895 1,904 1,871 1,891 49,600
2011/08/04 1,965 1,965 1,931 1,935 23,700
2011/08/03 1,976 1,985 1,936 1,942 36,700
2011/08/02 1,990 1,991 1,974 1,978 15,500
2011/08/01 2,015 2,030 1,989 2,003 18,200
2011/07/29 1,986 2,012 1,975 1,975 29,200
2011/07/28 2,000 2,007 1,973 1,995 36,300
2011/07/27 2,035 2,035 1,990 2,015 33,200
2011/07/26 2,038 2,058 2,030 2,047 43,600
2011/07/25 2,047 2,049 2,036 2,041 59,500
2011/07/22 2,011 2,028 2,002 2,028 28,100
2011/07/21 2,025 2,025 1,992 1,993 16,200
2011/07/20 2,030 2,035 2,017 2,025 17,300
2011/07/19 2,012 2,036 2,004 2,018 42,000
2011/07/15 1,990 2,030 1,988 2,029 61,200
2011/07/14 1,984 1,999 1,983 1,987 20,400
2011/07/13 1,966 2,000 1,963 1,996 23,700
2011/07/12 1,967 1,985 1,958 1,977 19,600
2011/07/11 1,965 1,989 1,965 1,986 23,400
2011/07/08 1,982 1,990 1,973 1,978 23,200
2011/07/07 1,979 1,980 1,965 1,976 27,900
2011/07/06 1,964 1,980 1,958 1,980 49,900
2011/07/05 1,976 1,984 1,962 1,963 34,700
2011/07/04 1,965 1,977 1,960 1,961 28,600
2011/07/01 1,959 1,977 1,953 1,953 46,300
2011/06/30 1,954 1,962 1,935 1,959 45,600
2011/06/29 1,951 1,954 1,929 1,954 35,600
2011/06/28 1,911 1,933 1,911 1,929 39,900
2011/06/27 1,938 1,945 1,918 1,922 47,200
2011/06/24 1,973 1,979 1,959 1,962 26,700
2011/06/23 1,945 1,974 1,945 1,971 32,900
2011/06/22 1,942 1,976 1,940 1,965 51,800
2011/06/21 1,930 1,943 1,912 1,942 28,900
2011/06/20 1,891 1,939 1,891 1,930 48,600
2011/06/17 1,903 1,910 1,864 1,874 38,300
2011/06/16 1,895 1,925 1,885 1,892 29,000
2011/06/15 1,919 1,925 1,909 1,914 29,700
2011/06/14 1,920 1,927 1,895 1,919 41,400
2011/06/13 1,897 1,905 1,880 1,905 36,300
2011/06/10 1,890 1,904 1,889 1,898 79,500
2011/06/09 1,871 1,889 1,864 1,877 32,300
2011/06/08 1,866 1,877 1,850 1,866 10,100
2011/06/07 1,849 1,881 1,835 1,867 32,600
2011/06/06 1,836 1,860 1,836 1,849 20,700
2011/06/03 1,876 1,885 1,833 1,835 37,500
2011/06/02 1,868 1,890 1,860 1,878 30,900
2011/06/01 1,907 1,908 1,880 1,892 23,000
2011/05/31 1,889 1,913 1,883 1,910 32,600
2011/05/30 1,867 1,889 1,850 1,882 23,700
2011/05/27 1,877 1,887 1,867 1,867 24,500
2011/05/26 1,876 1,898 1,875 1,889 29,000
2011/05/25 1,875 1,886 1,863 1,871 27,100
2011/05/24 1,840 1,875 1,840 1,866 23,500
2011/05/23 1,822 1,853 1,805 1,834 26,900
2011/05/20 1,845 1,860 1,823 1,825 33,200
2011/05/19 1,862 1,885 1,850 1,852 27,500
2011/05/18 1,868 1,883 1,862 1,875 21,400
2011/05/17 1,884 1,884 1,865 1,873 20,900
2011/05/16 1,873 1,903 1,857 1,898 45,000
2011/05/13 1,914 1,920 1,853 1,864 48,000
2011/05/12 1,900 1,950 1,874 1,920 67,800
2011/05/11 1,868 1,950 1,852 1,911 36,200
2011/05/10 1,850 1,868 1,846 1,856 16,800
2011/05/09 1,864 1,864 1,836 1,860 25,200
2011/05/06 1,887 1,887 1,860 1,883 23,200
2011/05/02 1,874 1,895 1,863 1,889 26,500
2011/04/28 1,848 1,882 1,825 1,856 30,400
2011/04/27 1,844 1,869 1,828 1,829 28,800
2011/04/26 1,858 1,858 1,838 1,844 23,700
2011/04/25 1,886 1,895 1,854 1,860 18,400
2011/04/22 1,874 1,886 1,858 1,877 22,400
2011/04/21 1,876 1,895 1,869 1,879 15,700
2011/04/20 1,888 1,899 1,873 1,873 14,500
2011/04/19 1,854 1,876 1,852 1,866 18,800
2011/04/18 1,874 1,890 1,862 1,881 20,200
2011/04/15 1,891 1,906 1,879 1,880 22,500
2011/04/14 1,869 1,914 1,869 1,909 31,100
2011/04/13 1,859 1,891 1,859 1,879 19,000
2011/04/12 1,855 1,882 1,835 1,867 33,400
2011/04/11 1,890 1,908 1,874 1,889 22,300
2011/04/08 1,852 1,911 1,850 1,894 53,500
2011/04/07 1,842 1,868 1,828 1,857 44,500
2011/04/06 1,860 1,860 1,820 1,842 37,700
2011/04/05 1,872 1,880 1,830 1,846 37,600
2011/04/04 1,895 1,895 1,870 1,871 30,900
2011/04/01 1,930 1,937 1,901 1,905 40,000
2011/03/31 1,946 1,946 1,909 1,929 49,300
2011/03/30 1,917 1,940 1,893 1,936 46,300
2011/03/29 1,898 1,937 1,874 1,917 59,700
2011/03/28 1,921 1,926 1,896 1,926 39,100
2011/03/25 1,913 1,913 1,887 1,899 38,400
2011/03/24 1,860 1,895 1,858 1,886 51,900
2011/03/23 1,887 1,887 1,850 1,867 50,500
2011/03/22 1,893 1,899 1,854 1,887 49,700
2011/03/18 1,809 1,853 1,796 1,853 51,000
2011/03/17 1,772 1,801 1,730 1,776 76,900
2011/03/16 1,700 1,820 1,656 1,776 125,200
2011/03/15 1,741 1,749 1,501 1,623 166,500
2011/03/14 1,791 1,869 1,741 1,773 145,600
2011/03/11 1,873 1,905 1,873 1,876 181,000
2011/03/10 1,938 1,942 1,924 1,926 34,300
2011/03/09 1,948 1,975 1,948 1,948 39,000
2011/03/08 1,949 1,962 1,929 1,929 43,700
2011/03/07 2,011 2,011 1,950 1,951 82,300
2011/03/04 2,010 2,029 2,006 2,010 28,900
2011/03/03 2,010 2,034 2,002 2,003 31,900
2011/03/02 2,010 2,033 1,985 1,985 39,600
2011/03/01 2,042 2,049 2,035 2,039 22,000
2011/02/28 2,019 2,045 2,001 2,030 33,500
2011/02/25 1,980 1,991 1,957 1,991 22,300
2011/02/24 2,007 2,008 1,960 1,966 37,700
2011/02/23 1,993 2,024 1,983 1,999 30,000
2011/02/22 2,017 2,025 2,010 2,011 25,300
2011/02/21 1,981 2,035 1,981 2,028 33,900
2011/02/18 1,998 2,005 1,988 1,990 24,500
2011/02/17 2,000 2,010 1,990 2,010 38,500
2011/02/16 1,990 2,004 1,984 1,984 36,600
2011/02/15 2,036 2,040 1,993 1,996 82,400
2011/02/14 2,067 2,071 2,035 2,036 33,800
2011/02/10 2,012 2,061 2,010 2,050 61,200
2011/02/09 2,010 2,016 2,002 2,012 25,800
2011/02/08 2,018 2,020 2,006 2,009 38,600
2011/02/07 1,994 2,006 1,994 2,006 40,500
2011/02/04 1,967 2,003 1,967 1,994 69,400
2011/02/03 1,951 1,961 1,934 1,946 21,200
2011/02/02 1,950 1,989 1,950 1,970 36,000
2011/02/01 1,969 1,979 1,950 1,967 26,200
2011/01/31 1,969 1,983 1,952 1,970 37,500
2011/01/28 1,978 1,986 1,967 1,974 45,500
2011/01/27 1,957 1,980 1,957 1,978 46,200
2011/01/26 1,950 1,960 1,933 1,952 27,900
2011/01/25 1,933 1,959 1,923 1,949 41,500
2011/01/24 1,899 1,929 1,883 1,929 41,100
2011/01/21 1,924 1,924 1,890 1,893 50,600
2011/01/20 1,927 1,940 1,925 1,931 24,200
2011/01/19 1,941 1,951 1,933 1,944 22,100
2011/01/18 1,926 1,955 1,926 1,945 26,100
2011/01/17 1,956 1,956 1,924 1,935 23,300
2011/01/14 1,928 1,957 1,922 1,944 39,300
2011/01/13 1,929 1,945 1,915 1,939 46,600
2011/01/12 1,948 1,958 1,925 1,928 41,000
2011/01/11 1,932 1,948 1,923 1,939 53,600
2011/01/07 1,940 1,940 1,921 1,927 32,300
2011/01/06 1,935 1,943 1,935 1,936 41,300
2011/01/05 1,935 1,935 1,921 1,935 27,000
2011/01/04 1,906 1,934 1,902 1,921 43,100

このページの先頭へ