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
2019/12/30 2,091 2,091 2,059 2,066 93,700
2019/12/27 2,098 2,098 2,078 2,088 44,000
2019/12/26 2,084 2,088 2,073 2,088 56,400
2019/12/25 2,105 2,105 2,066 2,069 42,100
2019/12/24 2,102 2,102 2,069 2,088 53,000
2019/12/23 2,118 2,118 2,089 2,095 44,600
2019/12/20 2,121 2,125 2,099 2,104 106,600
2019/12/19 2,133 2,144 2,117 2,126 47,400
2019/12/18 2,140 2,155 2,131 2,144 113,000
2019/12/17 2,116 2,137 2,096 2,137 126,100
2019/12/16 2,103 2,119 2,089 2,089 74,200
2019/12/13 2,123 2,132 2,112 2,113 185,300
2019/12/12 2,100 2,102 2,086 2,100 93,000
2019/12/11 2,107 2,109 2,092 2,094 135,600
2019/12/10 2,115 2,136 2,112 2,115 109,000
2019/12/09 2,111 2,124 2,104 2,121 117,900
2019/12/06 2,120 2,123 2,105 2,110 110,100
2019/12/05 2,123 2,126 2,110 2,125 142,300
2019/12/04 2,114 2,125 2,104 2,123 134,000
2019/12/03 2,112 2,135 2,100 2,132 175,100
2019/12/02 2,118 2,144 2,115 2,135 131,900
2019/11/29 2,132 2,139 2,111 2,112 97,400
2019/11/28 2,139 2,139 2,116 2,130 65,800
2019/11/27 2,141 2,155 2,128 2,139 119,500
2019/11/26 2,144 2,147 2,109 2,123 216,600
2019/11/25 2,162 2,162 2,151 2,155 75,600
2019/11/22 2,149 2,178 2,138 2,160 138,700
2019/11/21 2,105 2,158 2,105 2,155 190,400
2019/11/20 2,101 2,116 2,094 2,100 93,700
2019/11/19 2,113 2,120 2,106 2,109 77,300
2019/11/18 2,146 2,148 2,112 2,124 100,900
2019/11/15 2,137 2,154 2,117 2,144 153,700
2019/11/14 2,140 2,145 2,123 2,135 82,100
2019/11/13 2,142 2,143 2,124 2,141 104,200
2019/11/12 2,131 2,142 2,118 2,134 85,000
2019/11/11 2,150 2,154 2,118 2,120 94,900
2019/11/08 2,160 2,161 2,136 2,143 113,300
2019/11/07 2,152 2,189 2,139 2,149 161,100
2019/11/06 2,134 2,134 2,104 2,127 120,400
2019/11/05 2,074 2,143 2,064 2,138 164,800
2019/11/01 2,035 2,067 2,016 2,051 143,800
2019/10/31 2,060 2,074 2,050 2,058 124,900
2019/10/30 2,023 2,060 2,023 2,049 386,300
2019/10/29 2,026 2,043 2,015 2,017 163,400
2019/10/28 2,028 2,029 2,011 2,015 132,800
2019/10/25 2,011 2,028 2,005 2,023 162,700
2019/10/24 2,034 2,039 2,011 2,015 136,900
2019/10/23 2,015 2,028 1,996 2,028 127,900
2019/10/21 2,014 2,024 2,007 2,014 91,200
2019/10/18 2,019 2,036 1,999 2,005 122,400
2019/10/17 2,039 2,039 2,013 2,020 131,900
2019/10/16 2,049 2,061 2,030 2,041 123,600
2019/10/15 2,050 2,059 2,025 2,030 113,500
2019/10/11 2,020 2,024 1,997 2,019 102,900
2019/10/10 2,027 2,027 1,991 2,020 77,300
2019/10/09 2,019 2,037 2,014 2,029 138,500
2019/10/08 2,036 2,043 2,024 2,029 89,500
2019/10/07 2,029 2,030 2,011 2,022 65,000
2019/10/04 2,013 2,035 2,008 2,031 72,400
2019/10/03 2,012 2,035 2,005 2,034 75,100
2019/10/02 2,030 2,055 2,020 2,047 92,400
2019/10/01 2,046 2,070 2,039 2,046 78,900
2019/09/30 2,033 2,037 2,015 2,032 83,700
2019/09/27 2,079 2,079 2,010 2,041 68,300
2019/09/26 2,105 2,108 2,069 2,075 124,500
2019/09/25 2,067 2,088 2,063 2,074 71,400
2019/09/24 2,056 2,089 2,056 2,070 85,500
2019/09/20 2,080 2,080 2,049 2,062 90,000
2019/09/19 2,045 2,081 2,045 2,072 97,600
2019/09/18 2,075 2,075 2,041 2,053 86,300
2019/09/17 2,075 2,084 2,047 2,073 81,100
2019/09/13 2,071 2,083 2,042 2,078 160,300
2019/09/12 2,044 2,066 2,030 2,056 95,100
2019/09/11 2,025 2,038 2,008 2,038 120,300
2019/09/10 2,025 2,029 2,009 2,029 70,300
2019/09/09 2,014 2,037 2,008 2,037 69,100
2019/09/06 2,013 2,026 1,998 2,003 79,900
2019/09/05 1,954 2,016 1,954 2,011 140,900
2019/09/04 1,954 1,960 1,940 1,944 63,600
2019/09/03 1,962 1,974 1,955 1,965 60,400
2019/09/02 2,013 2,022 1,955 1,960 138,100
2019/08/30 1,995 2,016 1,982 2,011 100,000
2019/08/29 1,960 1,979 1,949 1,976 100,300
2019/08/28 1,957 1,957 1,933 1,946 76,800
2019/08/27 1,943 1,969 1,933 1,958 81,900
2019/08/26 1,915 1,937 1,911 1,923 121,200
2019/08/23 1,955 1,969 1,947 1,957 96,100
2019/08/22 1,949 1,949 1,925 1,938 65,600
2019/08/21 1,940 1,951 1,933 1,940 83,000
2019/08/20 1,930 1,960 1,930 1,957 78,400
2019/08/19 1,930 1,941 1,926 1,930 62,100
2019/08/16 1,917 1,939 1,910 1,929 76,600
2019/08/15 1,904 1,928 1,904 1,924 41,900
2019/08/14 1,950 1,965 1,933 1,948 56,700
2019/08/13 1,915 1,936 1,906 1,925 87,600
2019/08/09 1,945 1,962 1,936 1,944 78,300
2019/08/08 1,935 1,949 1,934 1,938 58,200
2019/08/07 1,919 1,940 1,917 1,935 106,500
2019/08/06 1,921 1,940 1,891 1,932 161,100
2019/08/05 1,985 2,033 1,930 1,961 168,100
2019/08/02 1,902 2,022 1,871 1,965 232,100
2019/08/01 1,974 1,974 1,947 1,962 52,100
2019/07/31 1,994 1,999 1,974 1,979 92,700
2019/07/30 2,014 2,028 2,008 2,014 46,400
2019/07/29 1,987 2,010 1,982 1,999 38,200
2019/07/26 2,005 2,021 1,995 2,002 37,300
2019/07/25 2,009 2,019 2,004 2,013 68,400
2019/07/24 2,000 2,012 1,986 2,009 101,100
2019/07/23 2,013 2,031 2,009 2,018 44,800
2019/07/22 2,019 2,029 2,010 2,014 77,900
2019/07/19 1,974 2,023 1,972 2,020 71,200
2019/07/18 2,024 2,035 1,968 1,974 102,900
2019/07/17 2,026 2,052 2,026 2,048 58,700
2019/07/16 2,053 2,053 2,035 2,049 49,900
2019/07/12 2,082 2,085 2,062 2,062 42,100
2019/07/11 2,084 2,093 2,073 2,077 66,000
2019/07/10 2,037 2,062 2,037 2,056 71,600
2019/07/09 2,096 2,107 2,062 2,066 88,300
2019/07/08 2,093 2,124 2,093 2,104 60,200
2019/07/05 2,116 2,130 2,100 2,117 103,100
2019/07/04 2,095 2,119 2,093 2,116 59,200
2019/07/03 2,096 2,096 2,074 2,090 57,700
2019/07/02 2,090 2,125 2,090 2,111 118,200
2019/07/01 2,024 2,075 2,017 2,069 144,100
2019/06/28 1,992 1,996 1,975 1,981 105,900
2019/06/27 2,012 2,012 1,974 1,998 116,800
2019/06/26 2,044 2,044 2,010 2,014 102,600
2019/06/25 2,084 2,092 2,053 2,065 83,900
2019/06/24 2,070 2,085 2,063 2,073 89,600
2019/06/21 2,116 2,116 2,072 2,079 231,100
2019/06/20 2,130 2,132 2,116 2,116 63,900
2019/06/19 2,102 2,132 2,089 2,123 118,100
2019/06/18 2,103 2,114 2,077 2,082 88,200
2019/06/17 2,132 2,136 2,102 2,109 115,400
2019/06/14 2,132 2,142 2,107 2,140 131,500
2019/06/13 2,132 2,138 2,108 2,116 76,500
2019/06/12 2,145 2,160 2,143 2,144 75,500
2019/06/11 2,154 2,161 2,144 2,147 93,000
2019/06/10 2,148 2,176 2,129 2,174 154,200
2019/06/07 2,123 2,143 2,106 2,126 136,600
2019/06/06 2,109 2,128 2,099 2,108 99,400
2019/06/05 2,100 2,116 2,081 2,116 131,300
2019/06/04 2,100 2,100 2,046 2,064 140,400
2019/06/03 2,038 2,084 2,038 2,080 94,800
2019/05/31 2,061 2,077 2,060 2,076 99,400
2019/05/30 2,075 2,084 2,072 2,082 68,900
2019/05/29 2,052 2,103 2,050 2,097 95,800
2019/05/28 2,081 2,100 2,077 2,080 108,200
2019/05/27 2,105 2,119 2,095 2,095 55,900
2019/05/24 2,092 2,116 2,090 2,103 69,300
2019/05/23 2,092 2,113 2,090 2,098 60,200
2019/05/22 2,103 2,113 2,097 2,101 48,900
2019/05/21 2,092 2,120 2,092 2,103 43,200
2019/05/20 2,120 2,131 2,105 2,116 83,600
2019/05/17 2,126 2,129 2,075 2,116 92,500
2019/05/16 2,103 2,120 2,086 2,105 118,200
2019/05/15 2,122 2,145 2,104 2,126 92,800
2019/05/14 2,086 2,154 2,077 2,122 183,600
2019/05/13 2,038 2,200 2,034 2,136 161,600
2019/05/10 2,015 2,063 2,013 2,038 128,700
2019/05/09 2,015 2,035 2,011 2,023 112,000
2019/05/08 2,037 2,056 2,024 2,043 110,000
2019/05/07 2,093 2,093 2,070 2,070 117,900
2019/04/26 2,070 2,091 2,060 2,084 49,800
2019/04/25 2,090 2,090 2,070 2,080 60,600
2019/04/24 2,089 2,104 2,073 2,073 77,600
2019/04/23 2,089 2,109 2,086 2,096 51,200
2019/04/22 2,053 2,088 2,051 2,082 46,400
2019/04/19 2,087 2,089 2,059 2,066 70,100
2019/04/18 2,081 2,082 2,057 2,064 72,400
2019/04/17 2,078 2,092 2,073 2,088 52,400
2019/04/16 2,099 2,099 2,076 2,079 32,800
2019/04/15 2,125 2,130 2,100 2,107 101,400
2019/04/12 2,085 2,087 2,072 2,075 46,200
2019/04/11 2,071 2,083 2,064 2,076 49,700
2019/04/10 2,043 2,076 2,041 2,071 81,900
2019/04/09 2,079 2,082 2,041 2,064 90,800
2019/04/08 2,075 2,093 2,075 2,082 40,800
2019/04/05 2,087 2,090 2,070 2,075 59,400
2019/04/04 2,092 2,098 2,079 2,079 42,000
2019/04/03 2,079 2,100 2,072 2,093 57,900
2019/04/02 2,100 2,117 2,074 2,082 76,300
2019/04/01 2,061 2,094 2,031 2,093 121,500
2019/03/29 2,004 2,016 1,989 2,009 72,800
2019/03/28 2,023 2,026 1,982 2,001 182,300
2019/03/27 2,080 2,080 2,037 2,047 123,800
2019/03/26 2,042 2,108 2,041 2,095 178,000
2019/03/25 2,057 2,057 1,997 2,006 105,600
2019/03/22 2,095 2,099 2,072 2,075 68,800
2019/03/20 2,093 2,101 2,087 2,099 55,500
2019/03/19 2,088 2,098 2,081 2,085 41,400
2019/03/18 2,104 2,112 2,089 2,108 77,000
2019/03/15 2,058 2,095 2,057 2,088 88,800
2019/03/14 2,074 2,082 2,053 2,057 76,200
2019/03/13 2,094 2,103 2,073 2,074 65,000
2019/03/12 2,090 2,107 2,087 2,094 86,600
2019/03/11 2,070 2,078 2,059 2,075 67,600
2019/03/08 2,059 2,076 2,057 2,057 98,700
2019/03/07 2,082 2,089 2,077 2,083 60,900
2019/03/06 2,086 2,096 2,071 2,086 69,100
2019/03/05 2,084 2,085 2,058 2,084 113,700
2019/03/04 2,117 2,119 2,078 2,088 56,900
2019/03/01 2,082 2,108 2,082 2,097 99,800
2019/02/28 2,073 2,088 2,057 2,075 102,500
2019/02/27 2,088 2,091 2,067 2,075 107,800
2019/02/26 2,091 2,100 2,077 2,087 37,000
2019/02/25 2,079 2,096 2,073 2,091 57,100
2019/02/22 2,070 2,084 2,068 2,075 52,300
2019/02/21 2,100 2,100 2,074 2,082 72,500
2019/02/20 2,106 2,108 2,081 2,090 50,400
2019/02/19 2,107 2,111 2,092 2,099 46,600
2019/02/18 2,121 2,130 2,092 2,106 65,600
2019/02/15 2,079 2,098 2,062 2,093 54,000
2019/02/14 2,067 2,097 2,067 2,085 45,800
2019/02/13 2,090 2,099 2,052 2,063 75,300
2019/02/12 2,025 2,073 2,023 2,072 88,300
2019/02/08 2,023 2,027 2,002 2,011 79,100
2019/02/07 2,075 2,082 2,023 2,046 77,300
2019/02/06 2,099 2,108 2,073 2,082 96,000
2019/02/05 2,079 2,108 2,079 2,100 93,600
2019/02/04 2,027 2,077 2,027 2,077 70,400
2019/02/01 1,992 2,033 1,992 2,016 82,100
2019/01/31 2,008 2,011 1,987 1,991 68,300
2019/01/30 2,001 2,001 1,977 1,977 134,300
2019/01/29 2,005 2,015 1,987 2,001 60,900
2019/01/28 2,000 2,038 2,000 2,006 76,600
2019/01/25 2,011 2,027 2,000 2,000 54,100
2019/01/24 2,017 2,026 2,011 2,015 52,300
2019/01/23 2,063 2,063 2,015 2,020 104,200
2019/01/22 2,093 2,113 2,084 2,084 62,100
2019/01/21 2,107 2,119 2,089 2,093 94,200
2019/01/18 2,093 2,116 2,089 2,107 108,600
2019/01/17 2,065 2,100 2,065 2,088 95,500
2019/01/16 2,068 2,068 2,042 2,055 91,600
2019/01/15 2,033 2,102 2,033 2,070 138,800
2019/01/11 2,093 2,103 2,059 2,074 94,200
2019/01/10 2,070 2,104 2,065 2,075 126,000
2019/01/09 2,113 2,114 2,086 2,088 114,500
2019/01/08 2,114 2,146 2,111 2,123 183,800
2019/01/07 2,091 2,132 2,091 2,111 127,700
2019/01/04 1,965 2,063 1,943 2,045 218,700

このページの先頭へ