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
2016/12/30 2,013 2,031 2,007 2,027 51,800
2016/12/29 2,022 2,026 2,008 2,020 104,100
2016/12/28 2,034 2,037 2,011 2,025 98,900
2016/12/27 2,030 2,045 2,026 2,030 65,900
2016/12/26 2,039 2,047 2,030 2,036 84,200
2016/12/22 2,044 2,048 1,993 2,043 86,000
2016/12/21 2,060 2,060 2,035 2,045 106,900
2016/12/20 2,048 2,059 1,955 2,050 153,500
2016/12/19 2,057 2,065 2,040 2,055 123,600
2016/12/16 2,054 2,059 2,043 2,051 110,900
2016/12/15 2,047 2,063 2,032 2,052 145,300
2016/12/14 2,050 2,060 2,043 2,045 149,100
2016/12/13 2,047 2,051 2,030 2,051 159,900
2016/12/12 2,041 2,052 2,022 2,049 126,300
2016/12/09 2,057 2,061 2,039 2,048 152,400
2016/12/08 2,048 2,055 2,020 2,044 111,200
2016/12/07 2,013 2,034 1,992 2,029 153,400
2016/12/06 2,010 2,012 1,986 2,004 108,300
2016/12/05 2,000 2,004 1,967 1,988 144,000
2016/12/02 2,000 2,007 1,987 1,996 125,100
2016/12/01 2,010 2,029 1,993 2,009 147,200
2016/11/30 1,989 2,005 1,976 1,997 140,000
2016/11/29 1,969 1,984 1,966 1,976 75,000
2016/11/28 1,932 1,981 1,932 1,978 104,300
2016/11/25 1,948 1,958 1,932 1,958 105,600
2016/11/24 1,940 1,950 1,924 1,947 118,400
2016/11/22 1,920 1,934 1,919 1,931 70,400
2016/11/21 1,931 1,940 1,920 1,937 76,200
2016/11/18 1,938 1,938 1,918 1,933 121,500
2016/11/17 1,895 1,936 1,895 1,927 135,900
2016/11/16 1,891 1,910 1,884 1,910 160,300
2016/11/15 1,870 1,886 1,843 1,873 171,900
2016/11/14 1,834 1,844 1,822 1,841 87,800
2016/11/11 1,886 1,897 1,808 1,818 159,700
2016/11/10 1,895 1,897 1,849 1,867 159,900
2016/11/09 1,879 1,889 1,767 1,787 179,800
2016/11/08 1,873 1,883 1,859 1,871 82,400
2016/11/07 1,920 1,937 1,885 1,887 96,800
2016/11/04 1,898 1,901 1,881 1,889 95,000
2016/11/02 1,919 1,936 1,880 1,907 171,800
2016/11/01 1,996 2,026 1,918 1,967 160,800
2016/10/31 2,020 2,039 1,991 2,030 69,400
2016/10/28 2,022 2,048 2,016 2,043 91,400
2016/10/27 2,034 2,042 2,019 2,026 60,400
2016/10/26 2,020 2,045 2,019 2,033 81,800
2016/10/25 2,013 2,026 2,010 2,021 117,500
2016/10/24 2,003 2,018 1,986 2,011 61,300
2016/10/21 2,027 2,030 1,994 2,000 101,200
2016/10/20 2,015 2,034 2,009 2,026 85,600
2016/10/19 2,003 2,016 1,998 2,011 59,200
2016/10/18 1,987 2,008 1,975 2,007 49,900
2016/10/17 1,983 1,994 1,969 1,988 83,400
2016/10/14 1,989 1,994 1,981 1,993 68,600
2016/10/13 1,986 1,990 1,967 1,988 63,800
2016/10/12 1,952 1,983 1,947 1,973 58,800
2016/10/11 1,972 1,989 1,962 1,980 51,100
2016/10/07 1,970 1,970 1,953 1,965 64,000
2016/10/06 1,980 1,985 1,966 1,979 70,900
2016/10/05 1,968 1,980 1,962 1,978 76,300
2016/10/04 1,964 1,978 1,954 1,967 77,100
2016/10/03 1,971 1,978 1,957 1,963 68,200
2016/09/30 1,909 1,959 1,899 1,950 144,700
2016/09/29 1,966 1,966 1,940 1,949 98,800
2016/09/28 1,936 1,951 1,921 1,941 73,800
2016/09/27 1,915 1,962 1,901 1,961 128,600
2016/09/26 1,960 1,966 1,932 1,934 82,400
2016/09/23 1,925 1,966 1,912 1,960 126,000
2016/09/21 1,856 1,924 1,856 1,924 163,300
2016/09/20 1,845 1,869 1,843 1,855 95,200
2016/09/16 1,853 1,859 1,834 1,859 86,300
2016/09/15 1,825 1,848 1,822 1,843 107,800
2016/09/14 1,844 1,854 1,834 1,838 74,500
2016/09/13 1,852 1,855 1,836 1,849 69,600
2016/09/12 1,831 1,851 1,826 1,846 91,600
2016/09/09 1,872 1,892 1,856 1,862 111,200
2016/09/08 1,898 1,899 1,865 1,878 95,600
2016/09/07 1,883 1,897 1,872 1,894 65,300
2016/09/06 1,846 1,884 1,846 1,880 65,900
2016/09/05 1,853 1,859 1,825 1,843 72,300
2016/09/02 1,825 1,842 1,825 1,838 89,000
2016/09/01 1,822 1,836 1,802 1,835 132,600
2016/08/31 1,822 1,840 1,791 1,827 171,300
2016/08/30 1,839 1,840 1,803 1,822 121,500
2016/08/29 1,870 1,881 1,837 1,849 71,200
2016/08/26 1,829 1,843 1,825 1,830 81,900
2016/08/25 1,838 1,844 1,820 1,832 98,200
2016/08/24 1,835 1,849 1,823 1,842 72,400
2016/08/23 1,796 1,841 1,796 1,820 127,300
2016/08/22 1,791 1,812 1,780 1,806 112,200
2016/08/19 1,818 1,825 1,779 1,791 147,900
2016/08/18 1,841 1,861 1,818 1,822 137,500
2016/08/17 1,861 1,873 1,840 1,863 171,300
2016/08/16 1,938 1,941 1,881 1,884 153,400
2016/08/15 1,965 1,965 1,935 1,938 81,600
2016/08/12 1,977 1,987 1,966 1,976 78,200
2016/08/10 1,943 1,967 1,931 1,961 77,200
2016/08/09 1,924 1,964 1,924 1,958 105,600
2016/08/08 1,969 1,988 1,902 1,916 204,600
2016/08/05 1,925 1,947 1,919 1,929 146,400
2016/08/04 1,948 1,961 1,913 1,925 117,200
2016/08/03 1,932 1,956 1,925 1,941 108,700
2016/08/02 1,970 1,995 1,970 1,972 68,500
2016/08/01 1,976 2,001 1,964 1,994 97,500
2016/07/29 2,019 2,035 1,978 2,008 151,600
2016/07/28 2,020 2,022 1,995 2,019 163,700
2016/07/27 2,058 2,068 2,029 2,032 129,700
2016/07/26 2,061 2,062 2,042 2,046 84,500
2016/07/25 2,083 2,098 2,060 2,064 120,000
2016/07/22 2,068 2,085 2,061 2,081 105,400
2016/07/21 2,102 2,110 2,080 2,087 121,800
2016/07/20 2,079 2,102 2,064 2,102 72,600
2016/07/19 2,079 2,084 2,057 2,075 110,700
2016/07/15 2,070 2,077 2,044 2,050 186,900
2016/07/14 2,030 2,068 2,028 2,055 151,600
2016/07/13 2,039 2,055 2,015 2,029 179,300
2016/07/12 2,020 2,045 2,011 2,012 220,200
2016/07/11 1,957 2,003 1,957 1,989 195,300
2016/07/08 1,951 1,959 1,921 1,924 222,100
2016/07/07 1,913 1,934 1,913 1,923 103,800
2016/07/06 1,940 1,949 1,916 1,949 125,900
2016/07/05 1,938 1,972 1,938 1,971 113,600
2016/07/04 1,918 1,938 1,916 1,938 80,500
2016/07/01 1,916 1,954 1,914 1,939 70,800
2016/06/30 1,944 1,944 1,901 1,916 157,200
2016/06/29 1,898 1,914 1,872 1,914 73,100
2016/06/28 1,845 1,891 1,829 1,879 107,000
2016/06/27 1,813 1,855 1,800 1,844 148,400
2016/06/24 1,884 1,906 1,755 1,765 161,700
2016/06/23 1,898 1,905 1,872 1,886 66,400
2016/06/22 1,856 1,891 1,849 1,882 111,800
2016/06/21 1,849 1,892 1,820 1,885 161,000
2016/06/20 1,878 1,894 1,861 1,880 117,000
2016/06/17 1,855 1,892 1,834 1,838 198,700
2016/06/16 1,874 1,887 1,841 1,843 134,800
2016/06/15 1,880 1,895 1,863 1,884 97,200
2016/06/14 1,895 1,905 1,877 1,886 96,500
2016/06/13 1,950 1,950 1,893 1,894 129,000
2016/06/10 1,970 1,980 1,950 1,969 148,900
2016/06/09 1,960 1,978 1,958 1,968 74,300
2016/06/08 1,954 1,983 1,949 1,982 119,800
2016/06/07 1,934 1,959 1,934 1,954 127,700
2016/06/06 1,915 1,933 1,900 1,932 140,300
2016/06/03 1,963 1,976 1,931 1,946 178,700
2016/06/02 1,981 1,997 1,966 1,969 127,400
2016/06/01 2,026 2,035 1,994 2,006 145,400
2016/05/31 2,049 2,062 2,025 2,062 237,200
2016/05/30 2,040 2,049 2,023 2,049 81,400
2016/05/27 2,033 2,038 2,016 2,024 83,400
2016/05/26 2,045 2,049 2,023 2,027 72,000
2016/05/25 2,029 2,044 2,018 2,027 87,100
2016/05/24 1,989 2,011 1,984 2,000 90,700
2016/05/23 2,002 2,005 1,975 1,992 89,100
2016/05/20 1,983 2,020 1,976 2,014 83,100
2016/05/19 1,989 1,999 1,969 1,984 89,200
2016/05/18 1,968 1,985 1,952 1,976 147,600
2016/05/17 2,003 2,003 1,931 1,963 167,400
2016/05/16 1,970 2,050 1,961 1,985 157,300
2016/05/13 1,982 2,014 1,964 1,972 82,200
2016/05/12 1,963 2,016 1,953 1,985 72,700
2016/05/11 2,019 2,020 1,983 1,994 131,700
2016/05/10 1,950 1,991 1,950 1,979 121,500
2016/05/09 1,942 1,960 1,932 1,946 96,800
2016/05/06 1,899 1,931 1,899 1,922 168,100
2016/05/02 1,904 1,936 1,889 1,899 123,500
2016/04/28 2,043 2,053 1,976 1,980 155,100
2016/04/27 2,041 2,067 2,013 2,022 160,300
2016/04/26 2,055 2,071 2,033 2,050 96,300
2016/04/25 2,076 2,076 2,023 2,064 132,000
2016/04/22 2,050 2,070 2,039 2,070 176,500
2016/04/21 2,089 2,089 2,043 2,053 161,700
2016/04/20 2,041 2,050 2,010 2,020 257,000
2016/04/19 2,033 2,064 2,023 2,041 178,700
2016/04/18 1,954 2,014 1,954 2,003 163,500
2016/04/15 2,023 2,044 2,017 2,036 178,000
2016/04/14 2,015 2,043 1,994 2,043 232,000
2016/04/13 1,965 1,983 1,956 1,982 238,500
2016/04/12 1,950 1,979 1,933 1,954 214,100
2016/04/11 1,960 1,968 1,941 1,953 205,200
2016/04/08 1,917 1,993 1,912 1,968 286,700
2016/04/07 1,951 1,982 1,929 1,952 321,100
2016/04/06 1,973 1,986 1,951 1,963 246,800
2016/04/05 2,006 2,017 1,973 1,973 261,200
2016/04/04 1,977 2,036 1,977 2,011 273,700
2016/04/01 2,075 2,083 1,983 1,983 308,000
2016/03/31 2,091 2,101 2,040 2,041 229,100
2016/03/30 2,085 2,100 2,072 2,078 190,300
2016/03/29 2,104 2,116 2,080 2,090 206,300
2016/03/28 2,127 2,136 2,103 2,136 175,500
2016/03/25 2,120 2,128 2,090 2,096 149,100
2016/03/24 2,118 2,128 2,099 2,113 226,400
2016/03/23 2,141 2,160 2,116 2,120 198,600
2016/03/22 2,177 2,197 2,141 2,156 426,400
2016/03/18 2,184 2,203 2,172 2,187 446,200
2016/03/17 2,180 2,199 2,167 2,184 464,300
2016/03/16 2,136 2,168 2,126 2,146 327,200
2016/03/15 2,132 2,183 2,120 2,156 402,400
2016/03/14 2,138 2,157 2,110 2,140 264,900
2016/03/11 2,085 2,123 2,074 2,110 460,700
2016/03/10 2,053 2,130 2,050 2,120 410,500
2016/03/09 2,052 2,061 2,033 2,047 205,300
2016/03/08 2,050 2,073 2,027 2,061 299,100
2016/03/07 2,066 2,070 2,042 2,054 202,300
2016/03/04 2,062 2,067 2,030 2,066 259,100
2016/03/03 2,063 2,093 2,044 2,071 218,400
2016/03/02 2,048 2,115 2,030 2,077 402,300
2016/03/01 1,998 2,031 1,992 2,017 138,000
2016/02/29 2,030 2,039 1,997 1,997 161,200
2016/02/26 2,048 2,054 2,008 2,029 355,600
2016/02/25 1,920 2,060 1,919 2,048 305,400
2016/02/24 1,900 1,957 1,900 1,930 156,800
2016/02/23 1,950 1,963 1,909 1,918 133,800
2016/02/22 1,906 1,967 1,905 1,950 108,500
2016/02/19 1,906 1,934 1,891 1,910 231,000
2016/02/18 1,950 1,961 1,931 1,934 191,700
2016/02/17 1,935 1,958 1,893 1,906 164,700
2016/02/16 1,960 1,989 1,943 1,945 193,300
2016/02/15 1,933 1,988 1,902 1,965 291,400
2016/02/12 1,879 1,911 1,844 1,856 259,100
2016/02/10 2,000 2,014 1,934 1,949 263,700
2016/02/09 1,975 2,001 1,960 1,976 192,100
2016/02/08 1,980 2,076 1,980 2,060 166,900
2016/02/05 1,982 2,017 1,927 2,004 292,900
2016/02/04 2,007 2,043 1,959 1,975 184,600
2016/02/03 2,047 2,074 2,021 2,057 88,300
2016/02/02 2,100 2,137 2,100 2,111 80,700
2016/02/01 2,075 2,127 2,075 2,120 116,200
2016/01/29 2,014 2,055 1,978 2,048 177,800
2016/01/28 1,969 2,028 1,952 1,998 196,700
2016/01/27 1,971 1,988 1,951 1,978 93,900
2016/01/26 1,949 1,972 1,933 1,934 89,600
2016/01/25 1,969 1,995 1,951 1,989 131,900
2016/01/22 1,900 1,939 1,871 1,935 105,500
2016/01/21 1,901 1,958 1,840 1,840 116,500
2016/01/20 1,967 1,980 1,902 1,904 87,700
2016/01/19 2,008 2,011 1,956 1,973 93,700
2016/01/18 1,982 2,020 1,965 2,003 66,100
2016/01/15 2,050 2,072 2,005 2,019 73,900
2016/01/14 2,013 2,025 1,987 2,018 127,400
2016/01/13 2,033 2,074 2,033 2,066 101,300
2016/01/12 2,032 2,066 2,020 2,020 144,300
2016/01/08 2,097 2,113 2,064 2,075 167,000
2016/01/07 2,143 2,162 2,103 2,117 127,700
2016/01/06 2,143 2,173 2,116 2,143 135,500
2016/01/05 2,125 2,164 2,110 2,147 172,900
2016/01/04 2,186 2,186 2,120 2,121 148,800

このページの先頭へ