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
2015/12/30 2,200 2,230 2,182 2,218 119,100
2015/12/29 2,171 2,206 2,144 2,205 160,800
2015/12/28 2,168 2,186 2,133 2,173 77,100
2015/12/25 2,197 2,202 2,162 2,168 85,400
2015/12/24 2,200 2,206 2,165 2,171 73,500
2015/12/22 2,187 2,208 2,172 2,188 163,600
2015/12/21 2,215 2,243 2,172 2,196 154,800
2015/12/18 2,260 2,295 2,223 2,223 296,800
2015/12/17 2,301 2,323 2,269 2,272 301,300
2015/12/16 2,269 2,276 2,251 2,272 215,600
2015/12/15 2,267 2,284 2,232 2,237 175,700
2015/12/14 2,230 2,246 2,206 2,242 236,400
2015/12/11 2,258 2,282 2,251 2,272 238,500
2015/12/10 2,288 2,317 2,271 2,279 134,200
2015/12/09 2,369 2,370 2,291 2,323 170,500
2015/12/08 2,359 2,366 2,325 2,347 155,100
2015/12/07 2,370 2,378 2,351 2,372 206,100
2015/12/04 2,323 2,390 2,320 2,362 205,000
2015/12/03 2,380 2,384 2,353 2,373 138,100
2015/12/02 2,360 2,388 2,340 2,382 172,500
2015/12/01 2,351 2,365 2,340 2,359 137,200
2015/11/30 2,315 2,365 2,304 2,362 293,400
2015/11/27 2,325 2,365 2,305 2,335 159,500
2015/11/26 2,292 2,337 2,292 2,330 121,100
2015/11/25 2,317 2,317 2,276 2,301 120,800
2015/11/24 2,270 2,326 2,262 2,317 285,300
2015/11/20 2,257 2,280 2,247 2,280 239,500
2015/11/19 2,265 2,283 2,241 2,257 195,000
2015/11/18 2,260 2,282 2,249 2,254 187,400
2015/11/17 2,240 2,267 2,234 2,260 163,700
2015/11/16 2,204 2,248 2,195 2,239 163,900
2015/11/13 2,240 2,257 2,225 2,239 233,200
2015/11/12 2,257 2,299 2,257 2,277 165,300
2015/11/11 2,229 2,284 2,220 2,281 195,200
2015/11/10 2,217 2,244 2,195 2,231 227,000
2015/11/09 2,215 2,264 2,208 2,251 290,300
2015/11/06 2,128 2,212 2,115 2,205 322,200
2015/11/05 1,957 2,116 1,957 2,095 359,100
2015/11/04 1,989 1,989 1,950 1,957 176,700
2015/11/02 1,962 1,981 1,932 1,949 215,900
2015/10/30 1,927 1,949 1,919 1,938 268,100
2015/10/29 1,939 1,942 1,901 1,922 514,500
2015/10/28 1,955 1,955 1,920 1,930 82,100
2015/10/27 1,977 1,983 1,938 1,941 118,000
2015/10/26 1,984 1,992 1,955 1,959 118,200
2015/10/23 1,980 1,985 1,942 1,950 162,400
2015/10/22 1,947 1,961 1,941 1,945 81,800
2015/10/21 1,950 1,961 1,933 1,947 193,300
2015/10/20 1,950 1,966 1,931 1,934 147,000
2015/10/19 1,955 1,977 1,942 1,950 100,300
2015/10/16 1,998 2,000 1,946 1,950 135,400
2015/10/15 1,948 2,002 1,947 1,983 130,400
2015/10/14 1,946 1,978 1,944 1,958 155,900
2015/10/13 1,961 2,000 1,960 1,981 103,700
2015/10/09 1,957 1,982 1,926 1,968 123,100
2015/10/08 1,942 1,964 1,928 1,940 215,900
2015/10/07 1,952 1,952 1,921 1,939 135,200
2015/10/06 1,944 1,965 1,941 1,950 91,100
2015/10/05 1,932 1,938 1,908 1,929 90,900
2015/10/02 1,912 1,943 1,898 1,908 105,400
2015/10/01 1,921 1,955 1,894 1,931 100,200
2015/09/30 1,920 1,929 1,866 1,905 152,600
2015/09/29 1,903 1,912 1,867 1,873 113,000
2015/09/28 1,920 1,963 1,892 1,943 137,200
2015/09/25 1,898 1,935 1,896 1,933 147,600
2015/09/24 1,850 1,907 1,850 1,870 167,600
2015/09/18 1,920 1,939 1,886 1,888 154,400
2015/09/17 1,947 1,959 1,925 1,945 170,700
2015/09/16 1,989 1,989 1,942 1,953 102,400
2015/09/15 1,986 2,025 1,976 1,982 125,400
2015/09/14 1,996 2,020 1,973 1,974 127,300
2015/09/11 1,907 1,977 1,907 1,956 270,000
2015/09/10 1,938 1,959 1,903 1,948 231,300
2015/09/09 1,954 2,012 1,954 2,011 184,000
2015/09/08 1,986 1,998 1,914 1,914 118,400
2015/09/07 1,990 2,004 1,964 1,984 134,600
2015/09/04 2,032 2,056 1,974 1,990 147,700
2015/09/03 2,009 2,047 2,004 2,011 240,100
2015/09/02 2,020 2,087 2,005 2,032 236,000
2015/09/01 2,092 2,124 2,061 2,061 260,700
2015/08/31 2,100 2,121 2,071 2,114 156,500
2015/08/28 2,057 2,099 2,027 2,094 265,000
2015/08/27 2,018 2,053 2,006 2,016 224,300
2015/08/26 1,956 1,995 1,944 1,990 265,500
2015/08/25 1,987 2,045 1,969 1,976 287,100
2015/08/24 2,086 2,149 2,062 2,064 163,100
2015/08/21 2,173 2,190 2,147 2,163 147,600
2015/08/20 2,233 2,250 2,197 2,203 104,100
2015/08/19 2,242 2,271 2,221 2,248 112,600
2015/08/18 2,301 2,301 2,230 2,274 162,800
2015/08/17 2,241 2,308 2,222 2,307 190,800
2015/08/14 2,200 2,249 2,180 2,246 190,900
2015/08/13 2,193 2,220 2,161 2,219 169,600
2015/08/12 2,200 2,227 2,185 2,207 161,800
2015/08/11 2,260 2,260 2,178 2,235 158,400
2015/08/10 2,185 2,240 2,175 2,238 130,900
2015/08/07 2,168 2,189 2,136 2,177 138,000
2015/08/06 2,143 2,205 2,141 2,178 186,400
2015/08/05 2,097 2,160 2,097 2,141 112,300
2015/08/04 2,103 2,126 2,080 2,093 181,100
2015/08/03 2,030 2,116 2,030 2,106 167,400
2015/07/31 2,016 2,047 1,999 2,043 121,200
2015/07/30 2,024 2,044 1,990 2,000 125,600
2015/07/29 1,995 2,027 1,982 2,024 110,800
2015/07/28 1,963 2,002 1,951 1,994 94,900
2015/07/27 2,016 2,016 1,975 1,981 103,500
2015/07/24 2,009 2,020 1,997 2,017 66,800
2015/07/23 1,970 2,010 1,970 2,009 121,100
2015/07/22 1,981 1,990 1,963 1,967 87,200
2015/07/21 1,968 1,990 1,962 1,986 54,000
2015/07/17 1,988 1,989 1,954 1,964 83,700
2015/07/16 1,980 1,998 1,962 1,970 150,100
2015/07/15 1,944 1,979 1,940 1,965 220,000
2015/07/14 1,925 1,944 1,904 1,924 155,600
2015/07/13 1,867 1,908 1,862 1,904 105,600
2015/07/10 1,851 1,882 1,836 1,851 164,000
2015/07/09 1,830 1,857 1,787 1,849 215,400
2015/07/08 1,895 1,917 1,847 1,847 157,500
2015/07/07 1,884 1,912 1,881 1,905 89,500
2015/07/06 1,900 1,900 1,860 1,865 138,700
2015/07/03 1,925 1,927 1,892 1,901 135,400
2015/07/02 1,892 1,937 1,892 1,929 261,100
2015/07/01 1,869 1,888 1,862 1,880 148,600
2015/06/30 1,845 1,873 1,845 1,867 144,500
2015/06/29 1,852 1,864 1,836 1,842 197,800
2015/06/26 1,884 1,895 1,867 1,892 164,600
2015/06/25 1,873 1,898 1,872 1,894 149,700
2015/06/24 1,893 1,904 1,871 1,892 217,000
2015/06/23 1,849 1,868 1,836 1,868 150,700
2015/06/22 1,847 1,864 1,820 1,835 178,000
2015/06/19 1,819 1,854 1,819 1,852 188,700
2015/06/18 1,830 1,845 1,811 1,812 162,900
2015/06/17 1,801 1,842 1,801 1,834 244,200
2015/06/16 1,820 1,844 1,800 1,801 189,400
2015/06/15 1,793 1,818 1,793 1,807 111,700
2015/06/12 1,812 1,836 1,801 1,803 292,200
2015/06/11 1,823 1,842 1,812 1,818 242,300
2015/06/10 1,793 1,827 1,771 1,812 339,500
2015/06/09 1,799 1,811 1,785 1,786 201,600
2015/06/08 1,820 1,834 1,799 1,799 207,500
2015/06/05 1,823 1,842 1,815 1,831 203,900
2015/06/04 1,830 1,837 1,822 1,823 108,100
2015/06/03 1,849 1,854 1,834 1,843 117,700
2015/06/02 1,832 1,869 1,832 1,863 174,100
2015/06/01 1,850 1,852 1,823 1,839 184,600
2015/05/29 1,807 1,857 1,806 1,849 280,100
2015/05/28 1,823 1,831 1,805 1,816 177,000
2015/05/27 1,792 1,831 1,790 1,822 194,500
2015/05/26 1,845 1,846 1,774 1,803 433,900
2015/05/25 1,877 1,877 1,841 1,846 101,700
2015/05/22 1,862 1,875 1,850 1,861 171,800
2015/05/21 1,881 1,892 1,857 1,862 168,400
2015/05/20 1,884 1,907 1,866 1,881 190,700
2015/05/19 1,849 1,879 1,844 1,863 212,600
2015/05/18 1,848 1,861 1,836 1,850 150,200
2015/05/15 1,840 1,859 1,829 1,856 118,700
2015/05/14 1,810 1,823 1,788 1,811 184,300
2015/05/13 1,840 1,842 1,810 1,824 223,600
2015/05/12 1,835 1,897 1,832 1,875 235,600
2015/05/11 1,853 1,871 1,834 1,839 118,000
2015/05/08 1,838 1,846 1,826 1,828 93,800
2015/05/07 1,819 1,867 1,819 1,838 127,300
2015/05/01 1,832 1,838 1,809 1,819 138,800
2015/04/30 1,840 1,866 1,822 1,853 297,800
2015/04/28 1,910 1,915 1,860 1,874 360,100
2015/04/27 1,909 1,939 1,890 1,910 153,900
2015/04/24 1,896 1,901 1,868 1,891 241,600
2015/04/23 1,913 1,934 1,889 1,896 195,200
2015/04/22 1,883 1,917 1,883 1,914 193,100
2015/04/21 1,878 1,886 1,857 1,881 206,400
2015/04/20 1,886 1,910 1,869 1,889 198,700
2015/04/17 1,910 1,924 1,886 1,914 255,100
2015/04/16 1,931 1,935 1,885 1,929 282,800
2015/04/15 1,915 1,944 1,910 1,931 324,900
2015/04/14 1,878 1,913 1,859 1,913 288,500
2015/04/13 1,889 1,893 1,870 1,880 177,800
2015/04/10 1,880 1,899 1,864 1,895 253,400
2015/04/09 1,883 1,897 1,874 1,894 240,700
2015/04/08 1,890 1,914 1,874 1,892 210,000
2015/04/07 1,888 1,903 1,880 1,890 146,800
2015/04/06 1,893 1,895 1,880 1,888 106,500
2015/04/03 1,860 1,899 1,860 1,893 183,600
2015/04/02 1,822 1,876 1,822 1,860 247,200
2015/04/01 1,814 1,827 1,789 1,810 177,500
2015/03/31 1,843 1,860 1,800 1,817 159,800
2015/03/30 1,795 1,814 1,778 1,803 99,000
2015/03/27 1,790 1,824 1,771 1,785 212,800
2015/03/27 1 -> 2.00 分割
2015/03/26 3,635 3,690 3,630 3,660 66,700
2015/03/25 3,735 3,740 3,680 3,695 57,300
2015/03/24 3,735 3,755 3,690 3,735 90,300
2015/03/23 3,775 3,810 3,765 3,785 61,300
2015/03/20 3,875 3,885 3,740 3,745 126,700
2015/03/19 3,820 3,875 3,770 3,860 131,400
2015/03/18 3,795 3,815 3,770 3,815 76,900
2015/03/17 3,765 3,810 3,755 3,795 92,000
2015/03/16 3,760 3,770 3,740 3,760 48,600
2015/03/13 3,710 3,765 3,685 3,750 120,500
2015/03/12 3,660 3,715 3,645 3,710 91,800
2015/03/11 3,630 3,670 3,615 3,655 90,500
2015/03/10 3,565 3,635 3,565 3,610 136,200
2015/03/09 3,540 3,585 3,540 3,565 85,300
2015/03/06 3,495 3,550 3,490 3,540 104,200
2015/03/05 3,520 3,540 3,495 3,510 95,700
2015/03/04 3,530 3,540 3,485 3,520 119,000
2015/03/03 3,500 3,540 3,485 3,535 109,400
2015/03/02 3,470 3,515 3,470 3,485 71,900
2015/02/27 3,450 3,470 3,430 3,470 75,600
2015/02/26 3,405 3,465 3,405 3,445 92,300
2015/02/25 3,455 3,475 3,415 3,430 119,000
2015/02/24 3,485 3,500 3,475 3,480 92,700
2015/02/23 3,495 3,505 3,455 3,485 71,900
2015/02/20 3,460 3,515 3,425 3,500 141,900
2015/02/19 3,480 3,510 3,440 3,460 157,100
2015/02/18 3,475 3,485 3,450 3,470 128,000
2015/02/17 3,400 3,440 3,365 3,420 95,400
2015/02/16 3,295 3,400 3,290 3,400 138,200
2015/02/13 3,200 3,305 3,190 3,275 241,800
2015/02/12 3,165 3,190 3,130 3,140 102,400
2015/02/10 3,145 3,155 3,115 3,140 49,600
2015/02/09 3,150 3,160 3,125 3,145 58,800
2015/02/06 3,135 3,155 3,120 3,130 41,100
2015/02/05 3,125 3,150 3,070 3,130 64,300
2015/02/04 3,070 3,135 3,070 3,120 70,000
2015/02/03 3,130 3,140 3,030 3,045 121,100
2015/02/02 3,155 3,195 3,135 3,170 67,100
2015/01/30 3,170 3,190 3,150 3,175 91,200
2015/01/29 3,125 3,170 3,120 3,170 152,500
2015/01/28 3,095 3,155 3,060 3,145 87,700
2015/01/27 3,090 3,130 3,045 3,120 118,500
2015/01/26 3,030 3,075 3,015 3,075 89,100
2015/01/23 3,070 3,070 3,025 3,060 59,200
2015/01/22 3,050 3,050 2,994 3,035 70,000
2015/01/21 3,045 3,075 3,035 3,050 90,400
2015/01/20 2,980 3,040 2,947 3,040 93,700
2015/01/19 2,965 2,967 2,923 2,955 83,500
2015/01/16 2,936 2,946 2,878 2,919 109,500
2015/01/15 2,915 2,978 2,915 2,970 101,000
2015/01/14 2,900 2,936 2,886 2,909 67,600
2015/01/13 2,910 2,932 2,864 2,918 93,500
2015/01/09 2,920 2,940 2,908 2,916 55,700
2015/01/08 2,921 2,938 2,910 2,920 42,800
2015/01/07 2,890 2,926 2,890 2,898 54,500
2015/01/06 2,905 2,939 2,886 2,913 95,700
2015/01/05 2,928 2,969 2,903 2,948 94,000

このページの先頭へ