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
2012/12/28 2,116 2,122 2,087 2,104 30,800
2012/12/27 2,096 2,145 2,076 2,127 50,400
2012/12/26 2,087 2,089 2,068 2,075 29,700
2012/12/25 2,145 2,147 2,081 2,081 37,100
2012/12/21 2,116 2,119 2,087 2,099 36,500
2012/12/20 2,080 2,118 2,065 2,110 61,900
2012/12/19 2,069 2,088 2,051 2,080 49,200
2012/12/18 2,045 2,085 2,045 2,069 26,800
2012/12/17 2,057 2,085 2,041 2,046 39,100
2012/12/14 2,055 2,085 2,055 2,062 77,700
2012/12/13 2,119 2,119 2,071 2,074 30,000
2012/12/12 2,139 2,139 2,076 2,095 27,900
2012/12/11 2,146 2,146 2,101 2,105 26,900
2012/12/10 2,090 2,107 2,077 2,096 15,400
2012/12/07 2,120 2,120 2,076 2,078 18,900
2012/12/06 2,100 2,104 2,092 2,100 36,000
2012/12/05 2,098 2,106 2,082 2,095 40,000
2012/12/04 2,100 2,121 2,092 2,098 34,000
2012/12/03 2,131 2,141 2,103 2,111 18,200
2012/11/30 2,165 2,165 2,126 2,129 24,300
2012/11/29 2,147 2,154 2,132 2,139 18,200
2012/11/28 2,121 2,139 2,105 2,125 20,400
2012/11/27 2,111 2,126 2,109 2,125 28,800
2012/11/26 2,122 2,130 2,096 2,108 34,200
2012/11/22 2,119 2,120 2,097 2,114 31,100
2012/11/21 2,096 2,096 2,079 2,093 18,300
2012/11/20 2,064 2,086 2,064 2,074 20,400
2012/11/19 2,056 2,057 2,039 2,051 11,100
2012/11/16 2,019 2,037 2,017 2,030 11,700
2012/11/15 1,995 2,033 1,985 2,019 12,300
2012/11/14 1,991 2,004 1,989 1,995 12,600
2012/11/13 1,998 2,007 1,983 1,995 13,700
2012/11/12 2,003 2,039 1,990 1,997 16,800
2012/11/09 2,031 2,052 2,014 2,018 14,500
2012/11/08 2,052 2,070 2,042 2,044 15,600
2012/11/07 2,093 2,093 2,055 2,064 23,000
2012/11/06 2,110 2,114 2,071 2,071 21,100
2012/11/05 2,143 2,143 2,132 2,139 6,800
2012/11/02 2,157 2,169 2,150 2,167 21,300
2012/11/01 2,139 2,148 2,121 2,140 7,700
2012/10/31 2,102 2,144 2,102 2,126 21,400
2012/10/30 2,147 2,157 2,120 2,120 24,800
2012/10/29 2,135 2,150 2,117 2,143 23,000
2012/10/26 2,133 2,143 2,096 2,125 15,300
2012/10/25 2,103 2,132 2,103 2,126 23,300
2012/10/24 2,110 2,127 2,093 2,098 16,500
2012/10/23 2,158 2,158 2,106 2,123 8,600
2012/10/22 2,141 2,168 2,141 2,156 7,800
2012/10/19 2,160 2,163 2,145 2,159 20,000
2012/10/18 2,144 2,161 2,136 2,160 31,700
2012/10/17 2,107 2,146 2,106 2,144 24,000
2012/10/16 2,112 2,112 2,096 2,107 8,800
2012/10/15 2,070 2,120 2,070 2,103 15,400
2012/10/12 2,086 2,100 2,071 2,076 20,500
2012/10/11 2,100 2,110 2,078 2,086 16,100
2012/10/10 2,090 2,116 2,072 2,094 10,800
2012/10/09 2,146 2,157 2,106 2,116 25,100
2012/10/05 2,124 2,147 2,121 2,135 13,400
2012/10/04 2,107 2,128 2,095 2,114 12,900
2012/10/03 2,115 2,150 2,100 2,105 32,300
2012/10/02 2,126 2,140 2,115 2,115 17,100
2012/10/01 2,151 2,157 2,117 2,140 19,400
2012/09/28 2,156 2,173 2,133 2,150 17,500
2012/09/27 2,120 2,169 2,108 2,157 25,600
2012/09/26 2,143 2,151 2,122 2,130 24,700
2012/09/25 2,120 2,179 2,120 2,179 33,500
2012/09/24 2,092 2,120 2,092 2,120 10,600
2012/09/21 2,101 2,122 2,081 2,091 33,300
2012/09/20 2,110 2,123 2,090 2,090 22,800
2012/09/19 2,111 2,144 2,099 2,114 24,300
2012/09/18 2,115 2,148 2,075 2,096 33,500
2012/09/14 2,123 2,139 2,051 2,113 48,900
2012/09/13 2,104 2,104 2,002 2,092 22,200
2012/09/12 2,050 2,100 2,048 2,099 19,200
2012/09/11 2,027 2,045 2,027 2,039 9,100
2012/09/10 2,014 2,042 2,001 2,039 9,500
2012/09/07 2,041 2,041 2,009 2,014 14,500
2012/09/06 2,011 2,015 1,993 2,015 18,700
2012/09/05 2,045 2,089 2,008 2,009 30,000
2012/09/04 2,043 2,069 2,033 2,045 22,500
2012/09/03 2,024 2,095 2,024 2,047 17,000
2012/08/31 2,052 2,068 2,023 2,030 21,600
2012/08/30 2,065 2,088 2,058 2,066 11,100
2012/08/29 2,062 2,072 2,045 2,060 9,800
2012/08/28 2,102 2,102 2,035 2,054 27,600
2012/08/27 2,100 2,118 2,087 2,097 20,200
2012/08/24 2,075 2,095 2,064 2,088 11,400
2012/08/23 2,077 2,099 2,073 2,088 12,600
2012/08/22 2,125 2,125 1,988 2,079 38,200
2012/08/21 2,117 2,139 2,117 2,130 25,800
2012/08/20 2,145 2,146 2,125 2,127 16,500
2012/08/17 2,128 2,148 2,106 2,143 33,900
2012/08/16 2,080 2,130 2,051 2,128 27,400
2012/08/15 2,060 2,080 2,056 2,066 18,200
2012/08/14 2,024 2,063 2,024 2,060 16,900
2012/08/13 2,007 2,014 2,002 2,014 3,600
2012/08/10 2,012 2,019 2,001 2,013 9,800
2012/08/09 2,005 2,018 1,990 2,018 20,900
2012/08/08 1,987 2,010 1,985 1,999 18,400
2012/08/07 1,970 1,985 1,969 1,973 11,900
2012/08/06 1,933 1,979 1,933 1,969 17,800
2012/08/03 1,940 1,974 1,916 1,929 13,900
2012/08/02 1,941 1,976 1,941 1,959 24,000
2012/08/01 1,920 1,949 1,913 1,945 18,000
2012/07/31 1,944 1,944 1,908 1,929 21,500
2012/07/30 1,911 1,931 1,900 1,931 16,200
2012/07/27 1,930 1,930 1,890 1,902 18,800
2012/07/26 1,888 1,924 1,879 1,908 14,200
2012/07/25 1,903 1,924 1,878 1,887 41,200
2012/07/24 1,889 1,919 1,885 1,894 24,800
2012/07/23 1,912 1,925 1,885 1,888 30,800
2012/07/20 1,952 1,961 1,918 1,922 27,800
2012/07/19 1,971 1,992 1,958 1,964 21,700
2012/07/18 1,956 1,978 1,950 1,954 20,400
2012/07/17 1,953 1,964 1,942 1,944 20,600
2012/07/13 1,960 1,980 1,956 1,956 12,700
2012/07/12 1,969 1,985 1,949 1,969 12,900
2012/07/11 1,973 1,973 1,952 1,965 13,000
2012/07/10 1,989 2,001 1,973 1,974 22,800
2012/07/09 1,954 1,988 1,954 1,979 10,400
2012/07/06 1,985 2,007 1,967 1,973 24,000
2012/07/05 1,991 1,998 1,980 1,985 35,300
2012/07/04 1,997 2,001 1,967 1,991 54,400
2012/07/03 1,944 1,968 1,943 1,957 27,000
2012/07/02 1,970 1,972 1,930 1,942 36,900
2012/06/29 1,929 1,995 1,923 1,968 50,500
2012/06/28 1,928 1,961 1,917 1,949 31,800
2012/06/27 1,913 1,925 1,901 1,924 10,900
2012/06/26 1,908 1,931 1,903 1,905 33,000
2012/06/25 1,928 1,934 1,915 1,915 29,400
2012/06/22 1,912 1,923 1,900 1,914 18,600
2012/06/21 1,925 1,929 1,915 1,921 22,000
2012/06/20 1,890 1,914 1,886 1,913 19,500
2012/06/19 1,883 1,918 1,877 1,878 28,600
2012/06/18 1,894 1,915 1,867 1,881 27,500
2012/06/15 1,912 1,926 1,871 1,873 41,500
2012/06/14 1,899 1,914 1,890 1,900 22,600
2012/06/13 1,896 1,922 1,896 1,913 26,700
2012/06/12 1,888 1,897 1,869 1,897 44,700
2012/06/11 1,917 1,917 1,882 1,887 33,800
2012/06/08 1,923 1,923 1,867 1,896 73,600
2012/06/07 1,921 1,935 1,895 1,934 24,900
2012/06/06 1,906 1,933 1,894 1,910 32,900
2012/06/05 1,871 1,918 1,871 1,901 70,200
2012/06/04 1,855 1,903 1,842 1,871 55,600
2012/06/01 1,883 1,900 1,857 1,891 33,400
2012/05/31 1,850 1,888 1,850 1,883 31,800
2012/05/30 1,855 1,871 1,846 1,865 36,300
2012/05/29 1,859 1,888 1,852 1,856 21,000
2012/05/28 1,883 1,898 1,852 1,857 26,800
2012/05/25 1,906 1,906 1,870 1,884 23,800
2012/05/24 1,893 1,916 1,876 1,890 37,500
2012/05/23 1,900 1,912 1,882 1,900 68,400
2012/05/22 1,894 1,911 1,883 1,900 42,800
2012/05/21 1,860 1,925 1,860 1,903 40,800
2012/05/18 1,880 1,901 1,870 1,876 48,000
2012/05/17 1,901 1,916 1,882 1,900 32,900
2012/05/16 1,910 1,934 1,899 1,908 32,500
2012/05/15 1,916 1,937 1,896 1,918 20,600
2012/05/14 1,941 1,970 1,933 1,939 32,200
2012/05/11 1,994 2,003 1,946 1,951 37,500
2012/05/10 2,051 2,053 1,977 1,990 42,400
2012/05/09 2,086 2,109 2,065 2,066 37,000
2012/05/08 2,098 2,128 2,093 2,098 14,700
2012/05/07 2,116 2,147 2,090 2,110 48,500
2012/05/02 2,111 2,137 2,090 2,134 26,400
2012/05/01 2,097 2,120 2,066 2,110 43,000
2012/04/27 2,112 2,133 2,079 2,090 22,500
2012/04/26 2,123 2,130 2,110 2,119 22,500
2012/04/25 2,121 2,133 2,103 2,108 27,700
2012/04/24 2,101 2,136 2,097 2,108 17,000
2012/04/23 2,118 2,137 2,100 2,117 30,200
2012/04/20 2,132 2,138 2,105 2,110 24,300
2012/04/19 2,142 2,142 2,114 2,118 16,800
2012/04/18 2,137 2,167 2,129 2,155 34,400
2012/04/17 2,112 2,134 2,103 2,128 13,300
2012/04/16 2,100 2,126 2,092 2,117 20,500
2012/04/13 2,106 2,128 2,100 2,120 16,400
2012/04/12 2,093 2,112 2,083 2,106 27,800
2012/04/11 2,073 2,148 2,073 2,086 25,200
2012/04/10 2,099 2,108 2,080 2,098 28,200
2012/04/09 2,102 2,127 2,098 2,104 21,000
2012/04/06 2,130 2,134 2,101 2,115 38,300
2012/04/05 2,144 2,163 2,132 2,145 24,200
2012/04/04 2,161 2,167 2,123 2,144 38,800
2012/04/03 2,155 2,165 2,143 2,149 20,400
2012/04/02 2,195 2,199 2,170 2,174 46,700
2012/03/30 2,173 2,194 2,169 2,187 30,900
2012/03/29 2,170 2,170 2,155 2,167 28,000
2012/03/28 2,196 2,196 2,153 2,159 44,700
2012/03/27 2,204 2,220 2,197 2,216 82,400
2012/03/26 2,200 2,201 2,185 2,185 42,200
2012/03/23 2,183 2,200 2,183 2,193 28,000
2012/03/22 2,183 2,200 2,182 2,194 19,700
2012/03/21 2,170 2,193 2,164 2,166 24,600
2012/03/19 2,200 2,200 2,163 2,168 28,500
2012/03/16 2,176 2,195 2,169 2,175 27,600
2012/03/15 2,179 2,188 2,165 2,175 38,500
2012/03/14 2,156 2,188 2,149 2,151 26,600
2012/03/13 2,150 2,169 2,150 2,150 24,000
2012/03/12 2,175 2,175 2,153 2,153 19,000
2012/03/09 2,177 2,188 2,164 2,167 63,500
2012/03/08 2,165 2,175 2,156 2,164 27,800
2012/03/07 2,139 2,164 2,139 2,164 31,600
2012/03/06 2,137 2,160 2,135 2,149 24,200
2012/03/05 2,151 2,158 2,138 2,146 17,900
2012/03/02 2,150 2,157 2,133 2,151 31,100
2012/03/01 2,118 2,151 2,109 2,128 29,000
2012/02/29 2,157 2,163 2,112 2,117 50,200
2012/02/28 2,131 2,155 2,122 2,145 42,200
2012/02/27 2,133 2,135 2,093 2,132 27,000
2012/02/24 2,135 2,139 2,109 2,126 22,500
2012/02/23 2,129 2,139 2,108 2,131 24,000
2012/02/22 2,115 2,139 2,114 2,123 52,300
2012/02/21 2,098 2,126 2,090 2,112 24,500
2012/02/20 2,128 2,146 2,094 2,098 36,800
2012/02/17 2,115 2,137 2,098 2,115 63,700
2012/02/16 2,095 2,101 2,076 2,085 24,800
2012/02/15 2,117 2,117 2,102 2,106 35,900
2012/02/14 2,094 2,114 2,083 2,110 12,100
2012/02/13 2,072 2,099 2,072 2,094 9,900
2012/02/10 2,097 2,097 2,070 2,076 16,200
2012/02/09 2,090 2,099 2,077 2,084 23,200
2012/02/08 2,093 2,094 2,076 2,089 30,200
2012/02/07 2,076 2,100 2,055 2,093 37,700
2012/02/06 2,060 2,087 2,039 2,076 44,300
2012/02/03 2,078 2,090 2,044 2,059 54,900
2012/02/02 2,093 2,124 2,088 2,094 28,700
2012/02/01 2,094 2,123 2,090 2,097 23,100
2012/01/31 2,130 2,130 2,089 2,113 34,500
2012/01/30 2,110 2,138 2,110 2,123 41,900
2012/01/27 2,107 2,107 2,078 2,099 26,300
2012/01/26 2,117 2,117 2,097 2,100 11,400
2012/01/25 2,096 2,128 2,096 2,110 79,900
2012/01/24 2,082 2,085 2,070 2,084 11,300
2012/01/23 2,085 2,093 2,058 2,081 29,900
2012/01/20 2,106 2,109 2,079 2,084 41,800
2012/01/19 2,084 2,100 2,082 2,095 23,200
2012/01/18 2,105 2,119 2,068 2,081 36,300
2012/01/17 2,099 2,135 2,090 2,105 38,300
2012/01/16 2,090 2,098 2,075 2,097 22,500
2012/01/13 2,082 2,093 2,071 2,079 17,600
2012/01/12 2,096 2,096 2,053 2,066 19,800
2012/01/11 2,083 2,118 2,083 2,089 33,800
2012/01/10 2,035 2,089 2,035 2,082 53,600
2012/01/06 2,030 2,049 2,029 2,031 61,300
2012/01/05 2,031 2,034 2,017 2,029 26,800
2012/01/04 1,995 2,035 1,995 2,013 41,300

このページの先頭へ