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
2014/12/30 2,955 2,967 2,917 2,925 45,500
2014/12/29 2,958 2,970 2,921 2,954 31,800
2014/12/26 2,929 2,944 2,907 2,937 26,300
2014/12/25 2,950 2,955 2,911 2,932 46,900
2014/12/24 2,925 2,942 2,915 2,940 68,400
2014/12/22 2,907 2,910 2,878 2,906 73,200
2014/12/19 2,920 2,933 2,888 2,905 120,700
2014/12/18 2,916 2,959 2,874 2,879 142,700
2014/12/17 2,824 2,899 2,824 2,868 121,600
2014/12/16 2,835 2,849 2,801 2,824 102,400
2014/12/15 2,828 2,899 2,828 2,874 81,800
2014/12/12 2,822 2,887 2,822 2,858 108,500
2014/12/11 2,860 2,864 2,830 2,852 93,800
2014/12/10 2,867 2,926 2,867 2,894 163,400
2014/12/09 2,889 2,908 2,860 2,886 148,900
2014/12/08 2,899 2,909 2,883 2,889 113,800
2014/12/05 2,903 2,918 2,871 2,880 153,900
2014/12/04 2,923 2,957 2,885 2,902 170,100
2014/12/03 2,982 2,982 2,920 2,923 123,500
2014/12/02 2,899 2,967 2,899 2,957 117,000
2014/12/01 2,900 2,960 2,891 2,899 78,400
2014/11/28 2,888 2,920 2,887 2,906 77,600
2014/11/27 2,888 2,906 2,880 2,884 77,900
2014/11/26 2,889 2,918 2,889 2,891 68,900
2014/11/25 2,925 2,925 2,886 2,889 109,100
2014/11/21 2,940 2,957 2,891 2,913 168,000
2014/11/20 2,941 2,945 2,913 2,917 60,000
2014/11/19 2,923 2,948 2,916 2,923 96,300
2014/11/18 2,985 3,005 2,920 2,935 165,500
2014/11/17 3,010 3,020 2,950 2,964 102,800
2014/11/14 3,090 3,090 3,025 3,035 149,600
2014/11/13 3,000 3,075 2,996 3,065 142,800
2014/11/12 3,075 3,140 2,997 3,000 318,000
2014/11/11 3,110 3,125 2,999 3,075 656,700
2014/11/10 3,205 3,205 3,205 3,205 106,300
2014/11/07 2,727 2,727 2,680 2,703 89,600
2014/11/06 2,720 2,751 2,694 2,701 97,700
2014/11/05 2,742 2,757 2,697 2,716 131,800
2014/11/04 2,850 2,876 2,745 2,751 189,600
2014/10/31 2,676 2,799 2,637 2,796 186,100
2014/10/30 2,720 2,732 2,621 2,644 229,200
2014/10/29 2,689 2,734 2,664 2,719 64,900
2014/10/28 2,693 2,700 2,670 2,685 29,700
2014/10/27 2,684 2,699 2,658 2,693 41,200
2014/10/24 2,669 2,684 2,649 2,673 41,500
2014/10/23 2,628 2,663 2,615 2,647 37,400
2014/10/22 2,614 2,651 2,562 2,648 42,100
2014/10/21 2,602 2,605 2,560 2,571 49,200
2014/10/20 2,585 2,614 2,578 2,602 41,700
2014/10/17 2,547 2,596 2,522 2,524 88,600
2014/10/16 2,550 2,575 2,535 2,540 56,200
2014/10/15 2,612 2,635 2,596 2,600 85,900
2014/10/14 2,604 2,652 2,604 2,615 47,700
2014/10/10 2,654 2,685 2,651 2,675 61,400
2014/10/09 2,711 2,742 2,700 2,702 58,800
2014/10/08 2,747 2,754 2,700 2,707 95,900
2014/10/07 2,771 2,826 2,771 2,787 97,900
2014/10/06 2,754 2,772 2,730 2,762 37,100
2014/10/03 2,696 2,749 2,693 2,728 79,700
2014/10/02 2,701 2,721 2,673 2,696 129,800
2014/10/01 2,760 2,769 2,719 2,724 48,300
2014/09/30 2,764 2,773 2,737 2,763 57,300
2014/09/29 2,760 2,772 2,732 2,764 41,000
2014/09/26 2,724 2,775 2,724 2,742 57,100
2014/09/25 2,796 2,819 2,775 2,811 61,900
2014/09/24 2,793 2,798 2,768 2,772 51,100
2014/09/22 2,862 2,865 2,802 2,810 61,000
2014/09/19 2,827 2,880 2,803 2,861 66,300
2014/09/18 2,835 2,864 2,820 2,825 63,300
2014/09/17 2,859 2,865 2,831 2,833 28,300
2014/09/16 2,869 2,875 2,855 2,864 26,400
2014/09/12 2,867 2,890 2,855 2,869 61,700
2014/09/11 2,868 2,892 2,852 2,866 16,700
2014/09/10 2,809 2,870 2,809 2,851 39,400
2014/09/09 2,864 2,873 2,833 2,833 23,800
2014/09/08 2,864 2,883 2,851 2,864 17,600
2014/09/05 2,871 2,890 2,848 2,851 19,300
2014/09/04 2,890 2,904 2,868 2,871 19,000
2014/09/03 2,899 2,908 2,878 2,897 38,800
2014/09/02 2,841 2,900 2,838 2,888 34,900
2014/09/01 2,824 2,877 2,820 2,833 19,600
2014/08/29 2,858 2,875 2,808 2,824 46,800
2014/08/28 2,835 2,890 2,819 2,887 48,500
2014/08/27 2,838 2,853 2,829 2,841 12,600
2014/08/26 2,838 2,849 2,827 2,838 17,600
2014/08/25 2,862 2,868 2,827 2,834 41,400
2014/08/22 2,862 2,879 2,845 2,868 28,200
2014/08/21 2,839 2,872 2,831 2,869 36,900
2014/08/20 2,800 2,854 2,800 2,839 41,700
2014/08/19 2,810 2,816 2,792 2,816 17,500
2014/08/18 2,766 2,810 2,766 2,784 16,800
2014/08/15 2,796 2,800 2,773 2,789 18,800
2014/08/14 2,765 2,805 2,765 2,796 39,000
2014/08/13 2,744 2,766 2,722 2,758 32,900
2014/08/12 2,729 2,767 2,700 2,744 24,200
2014/08/11 2,630 2,710 2,630 2,709 24,700
2014/08/08 2,648 2,676 2,618 2,624 25,600
2014/08/07 2,651 2,688 2,651 2,683 20,600
2014/08/06 2,698 2,728 2,679 2,681 28,400
2014/08/05 2,728 2,775 2,717 2,721 36,000
2014/08/04 2,700 2,748 2,698 2,728 28,400
2014/08/01 2,722 2,730 2,705 2,710 25,900
2014/07/31 2,790 2,819 2,721 2,730 53,900
2014/07/30 2,750 2,788 2,750 2,786 27,400
2014/07/29 2,760 2,779 2,753 2,777 12,900
2014/07/28 2,781 2,781 2,764 2,770 14,700
2014/07/25 2,784 2,784 2,769 2,781 15,700
2014/07/24 2,780 2,789 2,760 2,769 23,500
2014/07/23 2,775 2,783 2,763 2,768 23,400
2014/07/22 2,747 2,766 2,717 2,764 28,300
2014/07/18 2,690 2,748 2,653 2,707 21,400
2014/07/17 2,721 2,732 2,698 2,710 18,400
2014/07/16 2,711 2,748 2,711 2,735 24,900
2014/07/15 2,710 2,724 2,700 2,709 14,600
2014/07/14 2,656 2,715 2,656 2,709 17,000
2014/07/11 2,657 2,686 2,651 2,676 27,800
2014/07/10 2,760 2,775 2,706 2,707 13,200
2014/07/09 2,719 2,748 2,719 2,732 13,200
2014/07/08 2,722 2,758 2,714 2,740 26,100
2014/07/07 2,747 2,762 2,732 2,745 24,200
2014/07/04 2,741 2,780 2,730 2,745 22,300
2014/07/03 2,708 2,750 2,708 2,733 17,500
2014/07/02 2,750 2,779 2,691 2,717 36,700
2014/07/01 2,755 2,797 2,750 2,777 58,300
2014/06/30 2,728 2,755 2,728 2,745 62,600
2014/06/27 2,721 2,722 2,673 2,712 28,500
2014/06/26 2,744 2,744 2,704 2,712 21,000
2014/06/25 2,747 2,750 2,703 2,712 37,100
2014/06/24 2,728 2,746 2,705 2,738 27,600
2014/06/23 2,736 2,746 2,700 2,713 31,700
2014/06/20 2,745 2,747 2,700 2,734 56,500
2014/06/19 2,725 2,741 2,715 2,740 57,300
2014/06/18 2,700 2,729 2,699 2,724 55,600
2014/06/17 2,690 2,715 2,688 2,709 52,700
2014/06/16 2,680 2,688 2,650 2,675 26,000
2014/06/13 2,647 2,693 2,641 2,693 74,900
2014/06/12 2,663 2,667 2,633 2,660 25,600
2014/06/11 2,631 2,703 2,631 2,690 44,600
2014/06/10 2,642 2,670 2,639 2,649 21,900
2014/06/09 2,680 2,693 2,637 2,655 27,200
2014/06/06 2,648 2,677 2,648 2,666 32,400
2014/06/05 2,649 2,654 2,611 2,651 17,400
2014/06/04 2,634 2,653 2,611 2,634 13,400
2014/06/03 2,680 2,680 2,640 2,641 15,000
2014/06/02 2,678 2,678 2,634 2,650 33,300
2014/05/30 2,596 2,665 2,596 2,656 72,400
2014/05/29 2,627 2,634 2,578 2,621 33,200
2014/05/28 2,584 2,648 2,584 2,627 40,100
2014/05/27 2,646 2,663 2,633 2,633 32,600
2014/05/26 2,622 2,649 2,601 2,646 34,000
2014/05/23 2,548 2,599 2,548 2,581 29,900
2014/05/22 2,519 2,550 2,503 2,548 26,600
2014/05/21 2,518 2,520 2,494 2,516 21,400
2014/05/20 2,563 2,563 2,524 2,528 29,300
2014/05/19 2,525 2,570 2,515 2,534 28,700
2014/05/16 2,553 2,588 2,500 2,525 66,800
2014/05/15 2,589 2,611 2,567 2,594 23,900
2014/05/14 2,589 2,634 2,565 2,622 30,300
2014/05/13 2,557 2,595 2,553 2,589 31,000
2014/05/12 2,514 2,540 2,513 2,514 24,100
2014/05/09 2,520 2,581 2,504 2,511 57,000
2014/05/08 2,535 2,599 2,504 2,540 50,800
2014/05/07 2,636 2,644 2,531 2,543 55,400
2014/05/02 2,695 2,696 2,626 2,636 44,000
2014/05/01 2,650 2,709 2,640 2,704 64,000
2014/04/30 2,640 2,648 2,624 2,631 40,600
2014/04/28 2,602 2,640 2,568 2,610 15,900
2014/04/25 2,591 2,628 2,581 2,602 32,900
2014/04/24 2,540 2,580 2,472 2,570 26,700
2014/04/23 2,522 2,556 2,511 2,541 12,100
2014/04/22 2,566 2,566 2,505 2,506 15,200
2014/04/21 2,551 2,567 2,541 2,546 9,100
2014/04/18 2,551 2,567 2,521 2,551 10,500
2014/04/17 2,543 2,556 2,522 2,541 18,900
2014/04/16 2,506 2,546 2,503 2,541 28,700
2014/04/15 2,493 2,499 2,464 2,470 25,100
2014/04/14 2,451 2,497 2,451 2,460 45,900
2014/04/11 2,450 2,502 2,441 2,463 45,900
2014/04/10 2,522 2,546 2,483 2,491 35,600
2014/04/09 2,546 2,559 2,491 2,500 83,000
2014/04/08 2,608 2,624 2,581 2,590 43,100
2014/04/07 2,684 2,689 2,640 2,653 49,900
2014/04/04 2,687 2,718 2,670 2,692 49,900
2014/04/03 2,672 2,705 2,660 2,687 86,900
2014/04/02 2,710 2,717 2,663 2,668 117,300
2014/04/01 2,721 2,738 2,662 2,713 117,200
2014/03/31 2,680 2,710 2,629 2,709 108,500
2014/03/28 2,600 2,684 2,599 2,659 105,600
2014/03/27 2,560 2,635 2,550 2,630 76,700
2014/03/26 2,577 2,609 2,567 2,591 118,800
2014/03/25 2,538 2,580 2,529 2,546 74,300
2014/03/24 2,468 2,548 2,464 2,504 76,300
2014/03/20 2,460 2,460 2,404 2,421 45,100
2014/03/19 2,449 2,451 2,410 2,428 22,100
2014/03/18 2,443 2,446 2,401 2,422 26,100
2014/03/17 2,400 2,408 2,359 2,393 56,800
2014/03/14 2,450 2,472 2,424 2,426 127,100
2014/03/13 2,473 2,490 2,466 2,474 13,200
2014/03/12 2,501 2,503 2,481 2,481 23,800
2014/03/11 2,550 2,567 2,511 2,535 26,000
2014/03/10 2,531 2,546 2,512 2,523 14,300
2014/03/07 2,549 2,568 2,531 2,552 25,100
2014/03/06 2,524 2,545 2,507 2,541 20,100
2014/03/05 2,547 2,547 2,516 2,524 19,900
2014/03/04 2,469 2,540 2,466 2,516 43,300
2014/03/03 2,449 2,481 2,422 2,469 36,200
2014/02/28 2,493 2,493 2,435 2,469 84,700
2014/02/27 2,475 2,488 2,444 2,453 33,400
2014/02/26 2,500 2,508 2,470 2,484 48,200
2014/02/25 2,553 2,553 2,517 2,541 23,300
2014/02/24 2,549 2,558 2,483 2,507 18,100
2014/02/21 2,459 2,550 2,459 2,545 51,400
2014/02/20 2,507 2,515 2,433 2,447 29,700
2014/02/19 2,507 2,531 2,500 2,509 19,300
2014/02/18 2,489 2,538 2,462 2,531 36,800
2014/02/17 2,419 2,494 2,404 2,489 23,000
2014/02/14 2,450 2,474 2,393 2,423 34,800
2014/02/13 2,503 2,503 2,453 2,454 15,000
2014/02/12 2,497 2,509 2,453 2,490 38,700
2014/02/10 2,480 2,480 2,430 2,450 26,900
2014/02/07 2,399 2,439 2,382 2,419 39,400
2014/02/06 2,355 2,390 2,355 2,360 32,100
2014/02/05 2,343 2,368 2,317 2,359 66,200
2014/02/04 2,450 2,465 2,340 2,341 104,900
2014/02/03 2,502 2,527 2,485 2,486 21,300
2014/01/31 2,537 2,549 2,498 2,527 46,800
2014/01/30 2,500 2,534 2,487 2,506 60,000
2014/01/29 2,497 2,569 2,497 2,568 47,600
2014/01/28 2,481 2,540 2,465 2,465 61,600
2014/01/27 2,527 2,527 2,481 2,482 72,800
2014/01/24 2,615 2,630 2,556 2,566 59,500
2014/01/23 2,699 2,699 2,641 2,642 32,700
2014/01/22 2,685 2,700 2,649 2,698 45,200
2014/01/21 2,669 2,696 2,657 2,668 34,000
2014/01/20 2,694 2,694 2,645 2,656 20,300
2014/01/17 2,625 2,690 2,606 2,689 64,800
2014/01/16 2,620 2,641 2,593 2,602 32,100
2014/01/15 2,556 2,649 2,556 2,620 49,000
2014/01/14 2,644 2,644 2,579 2,596 43,800
2014/01/10 2,605 2,648 2,575 2,647 51,600
2014/01/09 2,628 2,628 2,593 2,619 31,200
2014/01/08 2,616 2,650 2,610 2,639 22,500
2014/01/07 2,617 2,630 2,595 2,606 31,300
2014/01/06 2,640 2,646 2,603 2,637 48,000

このページの先頭へ