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
2017/12/29 2,073 2,084 2,059 2,077 60,700
2017/12/28 2,110 2,114 2,071 2,073 113,400
2017/12/27 2,112 2,126 2,103 2,112 82,000
2017/12/26 2,119 2,135 2,104 2,108 111,900
2017/12/25 2,095 2,120 2,088 2,108 139,900
2017/12/22 2,067 2,089 2,067 2,074 97,400
2017/12/21 2,050 2,075 2,043 2,071 108,200
2017/12/20 2,043 2,053 2,039 2,050 88,200
2017/12/19 2,065 2,069 2,048 2,053 122,400
2017/12/18 2,076 2,076 2,055 2,056 77,700
2017/12/15 2,055 2,069 2,050 2,065 141,000
2017/12/14 2,046 2,064 2,046 2,057 68,300
2017/12/13 2,050 2,056 2,027 2,035 104,900
2017/12/12 2,074 2,074 2,045 2,051 118,200
2017/12/11 2,051 2,053 2,040 2,051 110,000
2017/12/08 2,017 2,065 2,017 2,053 158,600
2017/12/07 2,047 2,077 2,046 2,067 111,100
2017/12/06 2,031 2,057 2,024 2,043 116,900
2017/12/05 2,040 2,055 2,037 2,053 115,400
2017/12/04 2,064 2,064 2,040 2,040 86,800
2017/12/01 2,053 2,064 2,044 2,049 133,100
2017/11/30 2,034 2,054 2,024 2,049 177,800
2017/11/29 2,021 2,032 2,018 2,032 101,800
2017/11/28 1,999 2,023 1,999 2,008 103,900
2017/11/27 2,000 2,008 1,991 2,004 108,300
2017/11/24 1,985 1,995 1,978 1,988 108,000
2017/11/22 2,008 2,008 1,994 1,998 100,400
2017/11/21 1,981 2,005 1,978 1,996 120,000
2017/11/20 1,968 1,979 1,957 1,973 143,700
2017/11/17 2,006 2,006 1,973 1,977 155,100
2017/11/16 1,989 2,018 1,986 2,003 134,800
2017/11/15 2,020 2,024 1,994 1,994 174,000
2017/11/14 2,034 2,051 2,028 2,038 138,200
2017/11/13 2,038 2,048 2,031 2,034 98,000
2017/11/10 2,020 2,059 2,020 2,053 141,200
2017/11/09 2,060 2,075 2,027 2,045 259,400
2017/11/08 2,044 2,060 2,035 2,055 125,300
2017/11/07 2,040 2,052 2,036 2,044 181,500
2017/11/06 2,053 2,054 2,035 2,042 143,000
2017/11/02 2,058 2,063 2,042 2,045 177,100
2017/11/01 2,083 2,107 1,986 2,062 276,700
2017/10/31 2,089 2,089 2,070 2,081 103,900
2017/10/30 2,089 2,093 2,076 2,085 130,800
2017/10/27 2,090 2,097 2,075 2,094 73,800
2017/10/26 2,093 2,096 2,075 2,079 99,300
2017/10/25 2,107 2,109 2,084 2,091 115,100
2017/10/24 2,083 2,113 2,083 2,107 201,700
2017/10/23 2,085 2,085 2,074 2,080 81,600
2017/10/20 2,053 2,078 2,052 2,075 106,300
2017/10/19 2,052 2,075 2,050 2,062 144,100
2017/10/18 2,048 2,057 2,042 2,046 117,600
2017/10/17 2,031 2,053 2,025 2,047 215,600
2017/10/16 2,012 2,036 2,002 2,020 194,300
2017/10/13 1,983 2,015 1,982 2,012 270,200
2017/10/12 1,981 1,988 1,970 1,976 199,300
2017/10/11 1,977 1,984 1,971 1,976 159,600
2017/10/10 1,971 1,984 1,958 1,978 261,500
2017/10/06 1,978 1,978 1,964 1,971 107,200
2017/10/05 1,966 1,977 1,960 1,975 148,100
2017/10/04 1,966 1,974 1,960 1,966 192,400
2017/10/03 1,950 1,969 1,944 1,966 223,900
2017/10/02 1,945 1,945 1,930 1,940 131,300
2017/09/29 1,941 1,944 1,927 1,933 128,400
2017/09/28 1,946 1,946 1,930 1,943 149,100
2017/09/27 1,969 1,969 1,940 1,944 149,600
2017/09/26 1,985 1,997 1,978 1,987 247,200
2017/09/25 1,999 1,999 1,978 1,984 126,100
2017/09/22 1,983 1,993 1,974 1,980 116,300
2017/09/21 2,002 2,012 1,980 1,982 169,700
2017/09/20 2,015 2,022 1,998 2,003 153,000
2017/09/19 2,011 2,016 2,000 2,012 220,300
2017/09/15 2,000 2,005 1,990 1,990 224,100
2017/09/14 2,008 2,011 1,996 2,001 143,300
2017/09/13 2,016 2,016 1,997 2,005 134,800
2017/09/12 1,996 2,017 1,987 2,005 246,000
2017/09/11 1,978 1,994 1,973 1,977 202,100
2017/09/08 1,911 1,999 1,911 1,963 398,300
2017/09/07 1,937 1,955 1,937 1,950 98,900
2017/09/06 1,937 1,937 1,922 1,932 83,000
2017/09/05 1,936 1,949 1,929 1,939 135,200
2017/09/04 1,961 1,964 1,931 1,936 156,200
2017/09/01 1,975 1,975 1,955 1,971 130,700
2017/08/31 1,975 1,976 1,962 1,965 113,700
2017/08/30 1,974 1,984 1,971 1,975 145,300
2017/08/29 1,955 1,970 1,954 1,964 113,100
2017/08/28 1,979 1,984 1,969 1,975 110,700
2017/08/25 1,975 1,987 1,972 1,976 164,800
2017/08/24 1,968 1,981 1,968 1,973 109,400
2017/08/23 1,980 1,980 1,968 1,977 116,300
2017/08/22 1,971 1,979 1,967 1,975 115,900
2017/08/21 1,952 1,975 1,952 1,971 129,600
2017/08/18 1,930 1,951 1,929 1,948 141,900
2017/08/17 1,960 1,966 1,952 1,959 100,000
2017/08/16 1,956 1,977 1,952 1,969 131,000
2017/08/15 1,967 1,975 1,956 1,966 111,200
2017/08/14 1,961 1,967 1,945 1,945 124,900
2017/08/10 1,948 1,986 1,948 1,980 155,300
2017/08/09 1,958 1,962 1,932 1,946 182,000
2017/08/08 1,996 1,996 1,954 1,962 168,600
2017/08/07 2,035 2,036 1,997 1,997 167,000
2017/08/04 2,025 2,047 2,014 2,036 175,400
2017/08/03 2,013 2,026 2,011 2,018 100,400
2017/08/02 2,025 2,031 2,015 2,017 110,600
2017/08/01 1,990 2,028 1,990 2,023 165,800
2017/07/31 1,993 2,013 1,988 1,988 181,300
2017/07/28 1,980 1,994 1,979 1,993 130,100
2017/07/27 1,983 2,004 1,981 1,987 153,700
2017/07/26 1,981 1,986 1,972 1,983 87,800
2017/07/25 1,979 1,980 1,972 1,973 114,000
2017/07/24 1,968 1,979 1,957 1,974 116,700
2017/07/21 1,975 1,986 1,968 1,978 128,800
2017/07/20 1,978 1,995 1,976 1,993 99,400
2017/07/19 1,963 1,983 1,961 1,978 140,100
2017/07/18 1,975 1,977 1,963 1,971 95,800
2017/07/14 1,975 1,988 1,972 1,981 104,200
2017/07/13 1,976 1,986 1,968 1,972 106,200
2017/07/12 1,966 1,978 1,966 1,970 85,700
2017/07/11 1,954 1,989 1,954 1,977 170,400
2017/07/10 1,960 1,965 1,952 1,957 85,000
2017/07/07 1,960 1,973 1,951 1,951 149,900
2017/07/06 1,961 1,977 1,958 1,973 117,500
2017/07/05 1,973 1,979 1,962 1,972 176,400
2017/07/04 1,968 1,973 1,963 1,973 124,900
2017/07/03 1,953 1,969 1,952 1,963 136,800
2017/06/30 1,959 1,960 1,945 1,949 118,300
2017/06/29 1,964 1,968 1,953 1,965 154,300
2017/06/28 1,955 1,963 1,949 1,949 143,400
2017/06/27 1,963 1,966 1,953 1,955 147,200
2017/06/26 1,978 1,984 1,961 1,964 175,600
2017/06/23 1,924 1,980 1,913 1,963 228,400
2017/06/22 1,943 1,943 1,927 1,927 66,000
2017/06/21 1,945 1,958 1,936 1,937 74,700
2017/06/20 1,961 1,969 1,953 1,960 82,300
2017/06/19 1,940 1,965 1,940 1,955 90,300
2017/06/16 1,948 1,956 1,937 1,938 118,400
2017/06/15 1,926 1,950 1,922 1,934 83,200
2017/06/14 1,943 1,949 1,933 1,935 72,000
2017/06/13 1,934 1,950 1,930 1,930 80,600
2017/06/12 1,930 1,939 1,924 1,936 64,200
2017/06/09 1,940 1,946 1,929 1,936 119,200
2017/06/08 1,975 1,984 1,953 1,954 93,600
2017/06/07 1,968 1,997 1,967 1,977 142,200
2017/06/06 2,055 2,055 2,004 2,005 159,000
2017/06/05 2,017 2,053 2,017 2,045 107,900
2017/06/02 2,007 2,042 1,999 2,035 91,700
2017/06/01 1,969 2,009 1,969 2,000 90,400
2017/05/31 1,973 1,987 1,959 1,960 96,800
2017/05/30 1,966 1,976 1,953 1,968 64,800
2017/05/29 1,970 1,979 1,963 1,964 44,200
2017/05/26 1,982 1,982 1,965 1,967 70,100
2017/05/25 1,977 1,996 1,977 1,987 80,200
2017/05/24 1,984 1,991 1,966 1,972 61,800
2017/05/23 1,970 1,983 1,968 1,973 61,300
2017/05/22 1,970 1,985 1,955 1,977 103,100
2017/05/19 1,985 1,991 1,957 1,976 87,000
2017/05/18 1,966 1,989 1,965 1,981 118,100
2017/05/17 1,995 1,999 1,984 1,995 91,600
2017/05/16 2,005 2,028 1,998 2,013 157,500
2017/05/15 1,995 2,004 1,975 1,991 149,500
2017/05/12 1,972 2,003 1,972 1,991 108,900
2017/05/11 2,017 2,021 1,978 1,983 147,000
2017/05/10 1,998 2,014 1,997 2,007 100,900
2017/05/09 2,014 2,014 1,992 1,999 130,500
2017/05/08 1,986 2,028 1,986 2,021 186,300
2017/05/02 1,966 1,979 1,963 1,969 116,100
2017/05/01 1,968 1,972 1,945 1,959 101,100
2017/04/28 1,960 1,967 1,952 1,966 90,800
2017/04/27 1,954 1,973 1,954 1,963 99,400
2017/04/26 1,978 1,979 1,950 1,961 115,100
2017/04/25 1,960 1,978 1,955 1,972 99,800
2017/04/24 1,945 1,966 1,944 1,963 139,600
2017/04/21 1,940 1,940 1,923 1,935 180,100
2017/04/20 1,930 1,943 1,927 1,931 111,900
2017/04/19 1,923 1,938 1,917 1,930 123,400
2017/04/18 1,931 1,940 1,930 1,930 108,300
2017/04/17 1,916 1,935 1,914 1,935 111,100
2017/04/14 1,930 1,934 1,920 1,921 145,900
2017/04/13 1,925 1,937 1,921 1,934 141,600
2017/04/12 1,920 1,936 1,916 1,936 145,000
2017/04/11 1,910 1,935 1,905 1,931 149,000
2017/04/10 1,934 1,939 1,926 1,928 102,700
2017/04/07 1,907 1,936 1,907 1,925 185,000
2017/04/06 1,929 1,934 1,896 1,898 155,000
2017/04/05 1,925 1,935 1,921 1,929 134,600
2017/04/04 1,918 1,941 1,911 1,930 151,100
2017/04/03 1,872 1,934 1,871 1,918 197,900
2017/03/31 1,908 1,912 1,861 1,861 154,100
2017/03/30 1,920 1,920 1,880 1,894 180,300
2017/03/29 1,955 1,958 1,928 1,936 77,700
2017/03/28 1,915 1,972 1,915 1,966 150,500
2017/03/27 1,921 1,928 1,890 1,895 130,100
2017/03/24 1,929 1,948 1,926 1,938 59,600
2017/03/23 1,919 1,934 1,917 1,929 91,400
2017/03/22 1,930 1,948 1,930 1,930 104,500
2017/03/21 1,950 1,983 1,950 1,961 49,900
2017/03/17 1,975 1,975 1,956 1,957 91,300
2017/03/16 1,968 1,992 1,968 1,992 87,700
2017/03/15 1,976 2,003 1,976 1,997 73,000
2017/03/14 1,976 1,990 1,975 1,977 82,300
2017/03/13 1,974 1,988 1,967 1,979 67,100
2017/03/10 1,965 1,987 1,964 1,974 172,900
2017/03/09 1,948 1,949 1,933 1,946 79,400
2017/03/08 1,937 1,937 1,924 1,935 94,300
2017/03/07 1,930 1,941 1,929 1,932 35,300
2017/03/06 1,936 1,940 1,928 1,932 74,200
2017/03/03 1,941 1,954 1,930 1,936 55,900
2017/03/02 1,958 1,966 1,943 1,949 66,300
2017/03/01 1,939 1,962 1,928 1,938 107,000
2017/02/28 1,946 1,970 1,935 1,936 105,100
2017/02/27 1,931 1,951 1,926 1,937 87,800
2017/02/24 1,931 1,955 1,926 1,938 48,100
2017/02/23 1,945 1,949 1,934 1,943 31,000
2017/02/22 1,932 1,940 1,926 1,936 63,300
2017/02/21 1,929 1,939 1,922 1,933 46,000
2017/02/20 1,932 1,934 1,922 1,929 51,400
2017/02/17 1,936 1,942 1,926 1,932 64,000
2017/02/16 1,943 1,955 1,934 1,939 70,600
2017/02/15 1,943 1,953 1,935 1,935 73,600
2017/02/14 1,949 1,965 1,935 1,936 122,200
2017/02/13 1,934 1,938 1,920 1,932 105,400
2017/02/10 1,894 1,976 1,886 1,917 178,600
2017/02/09 1,872 1,884 1,858 1,864 72,900
2017/02/08 1,888 1,893 1,870 1,883 91,900
2017/02/07 1,900 1,916 1,892 1,901 82,700
2017/02/06 1,983 1,983 1,902 1,919 134,500
2017/02/03 1,925 1,979 1,921 1,957 116,400
2017/02/02 2,000 2,003 1,928 1,942 158,200
2017/02/01 1,983 2,007 1,978 1,993 111,600
2017/01/31 1,993 2,013 1,983 2,001 87,000
2017/01/30 2,001 2,026 1,998 2,025 56,300
2017/01/27 2,030 2,034 2,004 2,012 75,000
2017/01/26 2,026 2,035 2,001 2,029 69,400
2017/01/25 2,020 2,025 2,002 2,014 46,000
2017/01/24 2,005 2,009 1,976 1,993 83,600
2017/01/23 2,018 2,020 2,004 2,011 43,700
2017/01/20 2,034 2,053 2,024 2,043 96,300
2017/01/19 2,047 2,053 2,028 2,034 92,700
2017/01/18 2,038 2,039 2,007 2,027 65,700
2017/01/17 2,055 2,055 2,021 2,023 84,200
2017/01/16 2,054 2,074 2,043 2,056 51,900
2017/01/13 2,049 2,085 2,046 2,078 97,300
2017/01/12 2,099 2,099 2,050 2,062 132,300
2017/01/11 2,099 2,111 2,089 2,100 116,900
2017/01/10 2,100 2,125 2,091 2,098 154,200
2017/01/06 2,101 2,124 2,090 2,118 195,900
2017/01/05 2,094 2,102 2,079 2,102 184,400
2017/01/04 2,057 2,097 2,053 2,094 143,200

このページの先頭へ