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
2018/12/28 1,957 2,000 1,957 1,995 82,500
2018/12/27 1,886 1,969 1,886 1,960 100,800
2018/12/26 1,825 1,862 1,808 1,827 86,300
2018/12/25 1,874 1,875 1,803 1,825 99,600
2018/12/21 2,016 2,021 1,914 1,914 175,500
2018/12/20 2,038 2,048 2,010 2,016 136,600
2018/12/19 2,066 2,066 2,041 2,052 123,400
2018/12/18 2,098 2,098 2,054 2,059 115,700
2018/12/17 2,100 2,109 2,086 2,098 92,000
2018/12/14 2,120 2,142 2,094 2,096 185,000
2018/12/13 2,118 2,149 2,112 2,142 148,500
2018/12/12 2,122 2,142 2,114 2,114 139,200
2018/12/11 2,146 2,147 2,101 2,110 114,100
2018/12/10 2,128 2,150 2,125 2,141 90,900
2018/12/07 2,122 2,157 2,122 2,151 93,700
2018/12/06 2,113 2,127 2,108 2,122 83,900
2018/12/05 2,111 2,136 2,103 2,131 96,700
2018/12/04 2,191 2,195 2,144 2,145 91,400
2018/12/03 2,195 2,206 2,179 2,192 91,600
2018/11/30 2,190 2,192 2,172 2,172 236,300
2018/11/29 2,230 2,230 2,200 2,200 107,800
2018/11/28 2,240 2,241 2,216 2,221 121,300
2018/11/27 2,226 2,239 2,212 2,231 111,800
2018/11/26 2,191 2,217 2,191 2,207 82,800
2018/11/22 2,150 2,195 2,150 2,191 79,900
2018/11/21 2,126 2,155 2,112 2,151 96,100
2018/11/20 2,148 2,174 2,148 2,173 47,900
2018/11/19 2,167 2,175 2,148 2,152 66,700
2018/11/16 2,154 2,175 2,152 2,165 54,200
2018/11/15 2,149 2,160 2,143 2,159 88,100
2018/11/14 2,132 2,156 2,132 2,151 86,400
2018/11/13 2,131 2,154 2,117 2,142 103,900
2018/11/12 2,175 2,201 2,175 2,180 50,300
2018/11/09 2,196 2,208 2,176 2,190 72,900
2018/11/08 2,216 2,225 2,181 2,190 67,300
2018/11/07 2,222 2,245 2,171 2,179 155,500
2018/11/06 2,184 2,221 2,184 2,209 140,700
2018/11/05 2,120 2,190 2,118 2,174 136,800
2018/11/02 2,170 2,191 2,133 2,142 182,300
2018/11/01 2,175 2,202 2,157 2,191 147,500
2018/10/31 2,136 2,179 2,132 2,170 151,200
2018/10/30 2,068 2,124 2,068 2,120 455,400
2018/10/29 2,060 2,104 2,059 2,070 158,100
2018/10/26 2,062 2,069 2,032 2,047 139,500
2018/10/25 2,087 2,101 2,051 2,053 126,700
2018/10/24 2,075 2,118 2,073 2,111 139,000
2018/10/23 2,104 2,104 2,063 2,063 113,900
2018/10/22 2,075 2,128 2,067 2,117 120,300
2018/10/19 2,074 2,083 2,064 2,080 104,700
2018/10/18 2,112 2,121 2,085 2,087 112,200
2018/10/17 2,062 2,115 2,062 2,112 115,700
2018/10/16 2,040 2,047 2,026 2,044 138,000
2018/10/15 2,061 2,080 2,041 2,041 130,900
2018/10/12 2,102 2,102 2,079 2,081 122,500
2018/10/11 2,090 2,115 2,085 2,102 142,100
2018/10/10 2,138 2,154 2,123 2,147 151,700
2018/10/09 2,180 2,180 2,112 2,122 254,100
2018/10/05 2,168 2,204 2,161 2,192 123,200
2018/10/04 2,210 2,210 2,176 2,189 104,800
2018/10/03 2,217 2,229 2,187 2,192 93,900
2018/10/02 2,224 2,236 2,206 2,210 94,500
2018/10/01 2,220 2,229 2,207 2,220 105,700
2018/09/28 2,230 2,251 2,217 2,230 110,100
2018/09/27 2,256 2,263 2,213 2,216 101,400
2018/09/26 2,229 2,269 2,217 2,265 105,800
2018/09/25 2,230 2,250 2,217 2,245 186,700
2018/09/21 2,214 2,227 2,198 2,216 112,400
2018/09/20 2,221 2,225 2,191 2,214 78,200
2018/09/19 2,217 2,218 2,193 2,213 94,000
2018/09/18 2,158 2,205 2,150 2,195 97,300
2018/09/14 2,103 2,169 2,102 2,149 237,700
2018/09/13 2,091 2,127 2,091 2,098 53,200
2018/09/12 2,090 2,095 2,063 2,092 81,200
2018/09/11 2,096 2,099 2,086 2,089 53,600
2018/09/10 2,106 2,116 2,095 2,095 55,600
2018/09/07 2,095 2,117 2,091 2,111 56,700
2018/09/06 2,097 2,122 2,091 2,108 69,100
2018/09/05 2,101 2,120 2,086 2,098 61,300
2018/09/04 2,100 2,118 2,085 2,100 80,500
2018/09/03 2,124 2,132 2,109 2,119 53,500
2018/08/31 2,121 2,135 2,097 2,122 90,100
2018/08/30 2,113 2,130 2,101 2,126 79,800
2018/08/29 2,089 2,110 2,086 2,096 51,100
2018/08/28 2,094 2,101 2,076 2,081 72,500
2018/08/27 2,089 2,101 2,073 2,099 52,500
2018/08/24 2,073 2,076 2,060 2,069 35,500
2018/08/23 2,052 2,073 2,052 2,067 47,500
2018/08/22 2,039 2,053 2,038 2,052 46,200
2018/08/21 2,070 2,071 2,049 2,054 60,900
2018/08/20 2,060 2,090 2,056 2,082 91,700
2018/08/17 2,070 2,080 2,062 2,068 72,500
2018/08/16 2,086 2,093 2,062 2,069 90,700
2018/08/15 2,101 2,123 2,096 2,112 112,000
2018/08/14 2,079 2,116 2,079 2,110 89,900
2018/08/13 2,110 2,110 2,062 2,070 78,100
2018/08/10 2,109 2,139 2,105 2,111 99,600
2018/08/09 2,120 2,126 2,090 2,109 149,400
2018/08/08 2,125 2,154 2,117 2,118 132,400
2018/08/07 2,130 2,135 2,110 2,129 99,800
2018/08/06 2,162 2,192 2,140 2,140 144,300
2018/08/03 2,158 2,178 2,108 2,161 182,900
2018/08/02 2,158 2,174 2,143 2,147 88,700
2018/08/01 2,165 2,172 2,147 2,155 88,500
2018/07/31 2,169 2,169 2,138 2,147 105,300
2018/07/30 2,180 2,181 2,165 2,174 41,700
2018/07/27 2,189 2,197 2,182 2,188 62,500
2018/07/26 2,141 2,183 2,141 2,182 93,500
2018/07/25 2,155 2,155 2,129 2,141 79,600
2018/07/24 2,154 2,172 2,141 2,148 110,100
2018/07/23 2,170 2,188 2,162 2,167 53,800
2018/07/20 2,187 2,195 2,171 2,183 86,400
2018/07/19 2,200 2,200 2,175 2,187 101,600
2018/07/18 2,214 2,220 2,191 2,200 75,300
2018/07/17 2,172 2,217 2,172 2,208 67,700
2018/07/13 2,172 2,182 2,163 2,170 81,800
2018/07/12 2,166 2,185 2,166 2,167 102,500
2018/07/11 2,165 2,179 2,160 2,166 113,100
2018/07/10 2,185 2,211 2,180 2,180 161,900
2018/07/09 2,178 2,186 2,164 2,182 120,500
2018/07/06 2,120 2,166 2,112 2,149 160,900
2018/07/05 2,138 2,144 2,109 2,120 163,500
2018/07/04 2,119 2,157 2,118 2,148 159,600
2018/07/03 2,172 2,185 2,138 2,147 190,400
2018/07/02 2,230 2,230 2,156 2,159 209,500
2018/06/29 2,246 2,251 2,227 2,244 95,100
2018/06/28 2,260 2,269 2,235 2,250 184,700
2018/06/27 2,265 2,286 2,248 2,275 178,600
2018/06/26 2,248 2,257 2,240 2,257 127,400
2018/06/25 2,265 2,265 2,233 2,251 92,500
2018/06/22 2,249 2,269 2,249 2,267 177,900
2018/06/21 2,236 2,265 2,236 2,249 154,000
2018/06/20 2,228 2,260 2,228 2,244 172,600
2018/06/19 2,248 2,248 2,216 2,218 130,000
2018/06/18 2,262 2,271 2,252 2,255 108,700
2018/06/15 2,268 2,274 2,255 2,260 170,600
2018/06/14 2,275 2,280 2,260 2,260 141,600
2018/06/13 2,275 2,289 2,272 2,281 166,500
2018/06/12 2,314 2,314 2,271 2,276 204,900
2018/06/11 2,306 2,329 2,306 2,317 125,200
2018/06/08 2,275 2,324 2,275 2,304 200,300
2018/06/07 2,299 2,312 2,294 2,304 123,500
2018/06/06 2,289 2,300 2,284 2,293 137,500
2018/06/05 2,294 2,298 2,278 2,292 123,300
2018/06/04 2,285 2,310 2,279 2,294 152,000
2018/06/01 2,261 2,276 2,253 2,265 157,300
2018/05/31 2,276 2,293 2,263 2,284 293,900
2018/05/30 2,260 2,269 2,250 2,255 142,400
2018/05/29 2,273 2,285 2,262 2,270 121,300
2018/05/28 2,257 2,279 2,257 2,273 103,000
2018/05/25 2,253 2,265 2,237 2,254 114,200
2018/05/24 2,267 2,274 2,254 2,257 135,300
2018/05/23 2,262 2,277 2,255 2,267 166,400
2018/05/22 2,256 2,277 2,250 2,259 194,100
2018/05/21 2,277 2,293 2,268 2,277 158,000
2018/05/18 2,326 2,329 2,280 2,289 184,200
2018/05/17 2,329 2,336 2,297 2,326 184,000
2018/05/16 2,309 2,324 2,297 2,307 167,500
2018/05/15 2,286 2,329 2,283 2,311 241,100
2018/05/14 2,247 2,289 2,247 2,278 191,800
2018/05/11 2,248 2,280 2,225 2,250 164,200
2018/05/10 2,255 2,257 2,245 2,248 82,400
2018/05/09 2,264 2,264 2,237 2,245 93,300
2018/05/08 2,256 2,279 2,256 2,264 118,000
2018/05/07 2,250 2,262 2,239 2,260 62,700
2018/05/02 2,245 2,251 2,236 2,250 60,100
2018/05/01 2,253 2,253 2,230 2,250 88,200
2018/04/27 2,265 2,270 2,256 2,261 121,800
2018/04/26 2,256 2,256 2,243 2,250 108,500
2018/04/25 2,250 2,265 2,246 2,254 121,600
2018/04/24 2,236 2,253 2,233 2,251 132,300
2018/04/23 2,245 2,247 2,230 2,230 85,100
2018/04/20 2,247 2,260 2,242 2,245 120,700
2018/04/19 2,252 2,255 2,241 2,247 131,200
2018/04/18 2,243 2,261 2,243 2,250 119,800
2018/04/17 2,243 2,255 2,232 2,242 91,500
2018/04/16 2,222 2,256 2,222 2,250 117,800
2018/04/13 2,237 2,237 2,203 2,222 142,600
2018/04/12 2,225 2,245 2,224 2,230 80,200
2018/04/11 2,240 2,241 2,212 2,221 135,600
2018/04/10 2,246 2,258 2,235 2,239 137,000
2018/04/09 2,252 2,266 2,245 2,256 154,200
2018/04/06 2,262 2,294 2,255 2,270 163,200
2018/04/05 2,270 2,285 2,258 2,262 157,300
2018/04/04 2,210 2,252 2,200 2,245 133,700
2018/04/03 2,190 2,236 2,187 2,209 195,000
2018/04/02 2,204 2,233 2,204 2,212 106,500
2018/03/30 2,205 2,209 2,179 2,204 81,600
2018/03/29 2,186 2,205 2,162 2,184 166,400
2018/03/28 2,136 2,179 2,129 2,176 102,300
2018/03/27 2,126 2,166 2,126 2,166 179,400
2018/03/26 2,125 2,138 2,096 2,118 135,500
2018/03/23 2,137 2,170 2,125 2,126 175,200
2018/03/22 2,175 2,195 2,167 2,191 154,200
2018/03/20 2,171 2,186 2,154 2,175 115,000
2018/03/19 2,178 2,193 2,165 2,189 113,800
2018/03/16 2,202 2,210 2,183 2,190 147,100
2018/03/15 2,187 2,206 2,177 2,202 103,500
2018/03/14 2,199 2,204 2,170 2,196 147,100
2018/03/13 2,200 2,222 2,180 2,205 204,300
2018/03/12 2,200 2,203 2,136 2,175 208,600
2018/03/09 2,175 2,197 2,133 2,145 203,000
2018/03/08 2,209 2,209 2,158 2,163 167,700
2018/03/07 2,200 2,220 2,200 2,206 96,600
2018/03/06 2,170 2,224 2,168 2,207 109,500
2018/03/05 2,168 2,186 2,164 2,169 169,900
2018/03/02 2,184 2,191 2,165 2,168 96,500
2018/03/01 2,239 2,252 2,209 2,214 141,500
2018/02/28 2,256 2,271 2,247 2,247 118,700
2018/02/27 2,256 2,256 2,224 2,251 155,400
2018/02/26 2,256 2,266 2,248 2,254 92,400
2018/02/23 2,264 2,267 2,250 2,251 55,700
2018/02/22 2,246 2,260 2,245 2,253 76,700
2018/02/21 2,259 2,264 2,245 2,253 70,800
2018/02/20 2,253 2,259 2,248 2,253 80,000
2018/02/19 2,213 2,259 2,206 2,256 161,900
2018/02/16 2,155 2,206 2,155 2,176 134,100
2018/02/15 2,175 2,179 2,132 2,140 126,500
2018/02/14 2,188 2,196 2,161 2,170 116,400
2018/02/13 2,200 2,227 2,183 2,185 124,600
2018/02/09 2,174 2,196 2,165 2,187 181,800
2018/02/08 2,188 2,237 2,187 2,221 160,000
2018/02/07 2,152 2,250 2,148 2,188 181,500
2018/02/06 2,147 2,179 2,128 2,148 205,700
2018/02/05 2,244 2,260 2,202 2,207 196,100
2018/02/02 2,181 2,263 2,181 2,246 183,100
2018/02/01 2,182 2,233 2,180 2,220 152,500
2018/01/31 2,193 2,213 2,166 2,168 146,600
2018/01/30 2,209 2,236 2,191 2,193 152,000
2018/01/29 2,244 2,245 2,223 2,227 86,300
2018/01/26 2,237 2,265 2,232 2,244 97,100
2018/01/25 2,237 2,243 2,224 2,237 79,800
2018/01/24 2,224 2,244 2,221 2,240 90,700
2018/01/23 2,209 2,239 2,209 2,224 89,200
2018/01/22 2,209 2,216 2,185 2,202 87,000
2018/01/19 2,200 2,220 2,200 2,207 82,100
2018/01/18 2,215 2,219 2,194 2,195 110,300
2018/01/17 2,192 2,212 2,188 2,205 104,000
2018/01/16 2,181 2,209 2,180 2,192 127,200
2018/01/15 2,178 2,189 2,163 2,177 122,700
2018/01/12 2,104 2,157 2,098 2,138 213,500
2018/01/11 2,110 2,115 2,104 2,115 85,200
2018/01/10 2,095 2,129 2,095 2,117 97,200
2018/01/09 2,115 2,116 2,088 2,094 88,300
2018/01/05 2,104 2,112 2,088 2,100 92,700
2018/01/04 2,089 2,097 2,079 2,097 93,600

このページの先頭へ