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
2020/12/30 1,590 1,590 1,551 1,551 78,000
2020/12/29 1,549 1,582 1,548 1,582 74,100
2020/12/28 1,545 1,553 1,533 1,543 64,100
2020/12/25 1,555 1,555 1,538 1,547 56,000
2020/12/24 1,518 1,530 1,512 1,523 38,900
2020/12/23 1,532 1,532 1,510 1,518 46,300
2020/12/22 1,516 1,530 1,514 1,517 73,800
2020/12/21 1,525 1,540 1,519 1,534 61,700
2020/12/18 1,506 1,524 1,498 1,518 117,100
2020/12/17 1,536 1,540 1,505 1,515 64,300
2020/12/16 1,537 1,547 1,532 1,536 61,100
2020/12/15 1,512 1,537 1,507 1,536 67,900
2020/12/14 1,510 1,532 1,507 1,521 109,100
2020/12/11 1,488 1,533 1,469 1,504 189,600
2020/12/10 1,482 1,488 1,470 1,487 98,300
2020/12/09 1,467 1,483 1,458 1,483 55,600
2020/12/08 1,455 1,470 1,446 1,467 115,800
2020/12/07 1,480 1,480 1,452 1,457 91,000
2020/12/04 1,484 1,501 1,476 1,480 50,800
2020/12/03 1,472 1,493 1,457 1,489 110,100
2020/12/02 1,474 1,486 1,451 1,466 179,300
2020/12/01 1,452 1,475 1,432 1,456 134,700
2020/11/30 1,515 1,515 1,441 1,465 202,000
2020/11/27 1,509 1,532 1,500 1,510 172,500
2020/11/26 1,500 1,515 1,455 1,509 113,400
2020/11/25 1,547 1,548 1,501 1,504 122,100
2020/11/24 1,553 1,565 1,532 1,536 80,200
2020/11/20 1,516 1,534 1,505 1,526 69,200
2020/11/19 1,550 1,559 1,515 1,526 104,100
2020/11/18 1,557 1,565 1,543 1,548 59,800
2020/11/17 1,571 1,578 1,551 1,569 113,700
2020/11/16 1,594 1,600 1,574 1,574 102,300
2020/11/13 1,593 1,593 1,548 1,556 76,900
2020/11/12 1,619 1,627 1,590 1,592 63,200
2020/11/11 1,648 1,652 1,607 1,619 107,000
2020/11/10 1,616 1,645 1,606 1,640 113,200
2020/11/09 1,613 1,613 1,567 1,590 87,900
2020/11/06 1,639 1,642 1,573 1,583 141,800
2020/11/05 1,629 1,675 1,597 1,667 303,300
2020/11/04 1,609 1,633 1,579 1,629 140,600
2020/11/02 1,525 1,598 1,507 1,545 158,200
2020/10/30 1,506 1,514 1,489 1,501 57,800
2020/10/29 1,512 1,526 1,508 1,517 38,000
2020/10/28 1,506 1,517 1,494 1,515 44,300
2020/10/27 1,514 1,528 1,490 1,518 44,500
2020/10/26 1,511 1,530 1,498 1,512 38,500
2020/10/23 1,520 1,529 1,508 1,519 27,500
2020/10/22 1,548 1,548 1,525 1,532 42,900
2020/10/21 1,545 1,567 1,545 1,551 40,800
2020/10/20 1,549 1,554 1,518 1,522 61,000
2020/10/19 1,542 1,565 1,542 1,557 65,100
2020/10/16 1,537 1,544 1,527 1,536 46,400
2020/10/15 1,551 1,557 1,535 1,537 40,600
2020/10/14 1,560 1,568 1,550 1,555 38,700
2020/10/13 1,554 1,574 1,546 1,566 71,900
2020/10/12 1,563 1,576 1,551 1,563 35,000
2020/10/09 1,581 1,581 1,539 1,549 110,100
2020/10/08 1,600 1,601 1,576 1,583 62,100
2020/10/07 1,594 1,598 1,572 1,592 73,800
2020/10/06 1,618 1,636 1,584 1,600 68,400
2020/10/05 1,605 1,619 1,599 1,608 137,600
2020/10/02 1,618 1,637 1,566 1,587 95,900
2020/09/30 1,683 1,683 1,614 1,615 123,100
2020/09/29 1,703 1,703 1,665 1,690 119,700
2020/09/28 1,665 1,738 1,654 1,732 149,500
2020/09/25 1,651 1,662 1,643 1,654 85,400
2020/09/24 1,650 1,657 1,626 1,635 58,600
2020/09/23 1,654 1,661 1,628 1,654 87,900
2020/09/18 1,653 1,689 1,643 1,679 114,700
2020/09/17 1,655 1,669 1,641 1,657 52,800
2020/09/16 1,657 1,677 1,647 1,654 76,500
2020/09/15 1,662 1,662 1,637 1,653 46,100
2020/09/14 1,643 1,667 1,643 1,662 59,700
2020/09/11 1,616 1,641 1,602 1,641 85,500
2020/09/10 1,600 1,623 1,598 1,618 48,200
2020/09/09 1,574 1,602 1,573 1,600 83,500
2020/09/08 1,604 1,618 1,589 1,614 47,000
2020/09/07 1,612 1,632 1,594 1,604 44,300
2020/09/04 1,607 1,621 1,598 1,612 39,300
2020/09/03 1,657 1,664 1,615 1,621 45,400
2020/09/02 1,580 1,643 1,572 1,639 72,400
2020/09/01 1,608 1,611 1,573 1,580 56,700
2020/08/31 1,615 1,650 1,615 1,622 71,400
2020/08/28 1,597 1,649 1,597 1,614 104,400
2020/08/27 1,606 1,613 1,591 1,609 41,300
2020/08/26 1,596 1,608 1,591 1,591 46,900
2020/08/25 1,589 1,621 1,583 1,611 59,000
2020/08/24 1,575 1,578 1,555 1,555 38,500
2020/08/21 1,572 1,586 1,569 1,569 29,100
2020/08/20 1,577 1,594 1,572 1,572 60,200
2020/08/19 1,575 1,591 1,567 1,585 62,900
2020/08/18 1,569 1,586 1,564 1,579 52,300
2020/08/17 1,580 1,595 1,569 1,569 41,500
2020/08/14 1,581 1,590 1,561 1,578 46,100
2020/08/13 1,600 1,603 1,557 1,586 79,000
2020/08/12 1,565 1,604 1,564 1,591 96,100
2020/08/11 1,525 1,569 1,521 1,564 134,600
2020/08/07 1,501 1,525 1,498 1,502 62,400
2020/08/06 1,486 1,511 1,481 1,511 56,500
2020/08/05 1,540 1,540 1,473 1,479 97,600
2020/08/04 1,520 1,556 1,510 1,551 101,500
2020/08/03 1,492 1,510 1,475 1,493 65,100
2020/07/31 1,480 1,480 1,441 1,445 70,600
2020/07/30 1,507 1,511 1,480 1,490 73,400
2020/07/29 1,533 1,533 1,511 1,513 33,700
2020/07/28 1,544 1,556 1,536 1,544 49,200
2020/07/27 1,526 1,559 1,502 1,543 82,300
2020/07/22 1,557 1,565 1,525 1,525 51,900
2020/07/21 1,562 1,569 1,540 1,564 86,500
2020/07/20 1,550 1,562 1,544 1,550 69,200
2020/07/17 1,538 1,552 1,527 1,549 57,900
2020/07/16 1,558 1,568 1,531 1,536 101,300
2020/07/15 1,508 1,540 1,506 1,533 114,400
2020/07/14 1,491 1,494 1,473 1,478 69,900
2020/07/13 1,454 1,496 1,454 1,487 96,100
2020/07/10 1,470 1,470 1,434 1,434 83,800
2020/07/09 1,488 1,495 1,470 1,482 69,900
2020/07/08 1,505 1,511 1,481 1,481 73,300
2020/07/07 1,524 1,524 1,496 1,505 95,600
2020/07/06 1,478 1,521 1,478 1,513 113,700
2020/07/03 1,504 1,510 1,463 1,478 55,400
2020/07/02 1,481 1,522 1,465 1,507 150,000
2020/07/01 1,535 1,536 1,478 1,483 81,300
2020/06/30 1,557 1,560 1,518 1,523 118,100
2020/06/29 1,523 1,523 1,500 1,514 58,800
2020/06/26 1,500 1,525 1,498 1,523 95,100
2020/06/25 1,494 1,511 1,475 1,495 73,600
2020/06/24 1,512 1,513 1,492 1,504 68,000
2020/06/23 1,487 1,526 1,487 1,511 81,700
2020/06/22 1,500 1,513 1,478 1,493 39,400
2020/06/19 1,531 1,531 1,502 1,517 98,200
2020/06/18 1,523 1,535 1,497 1,516 70,700
2020/06/17 1,500 1,530 1,483 1,521 149,600
2020/06/16 1,426 1,504 1,420 1,501 206,200
2020/06/15 1,426 1,427 1,383 1,383 185,700
2020/06/12 1,469 1,486 1,427 1,428 229,700
2020/06/11 1,555 1,556 1,496 1,499 160,200
2020/06/10 1,577 1,583 1,555 1,578 176,800
2020/06/09 1,597 1,597 1,562 1,592 129,800
2020/06/08 1,600 1,606 1,568 1,582 116,600
2020/06/05 1,595 1,601 1,570 1,599 124,400
2020/06/04 1,604 1,604 1,584 1,595 128,600
2020/06/03 1,609 1,609 1,562 1,580 117,500
2020/06/02 1,572 1,605 1,564 1,587 129,000
2020/06/01 1,571 1,580 1,553 1,566 106,300
2020/05/29 1,595 1,607 1,580 1,595 190,000
2020/05/28 1,602 1,626 1,595 1,610 145,900
2020/05/27 1,557 1,595 1,551 1,595 122,200
2020/05/26 1,538 1,565 1,529 1,563 101,500
2020/05/25 1,515 1,535 1,489 1,535 114,700
2020/05/22 1,493 1,500 1,462 1,498 125,000
2020/05/21 1,491 1,491 1,452 1,475 188,200
2020/05/20 1,509 1,532 1,489 1,500 209,700
2020/05/19 1,585 1,585 1,552 1,566 132,100
2020/05/18 1,547 1,547 1,504 1,535 100,500
2020/05/15 1,525 1,535 1,510 1,533 87,000
2020/05/14 1,550 1,550 1,516 1,523 100,000
2020/05/13 1,551 1,571 1,537 1,570 120,400
2020/05/12 1,577 1,586 1,566 1,581 120,600
2020/05/11 1,583 1,596 1,572 1,588 121,700
2020/05/08 1,578 1,583 1,558 1,580 99,100
2020/05/07 1,576 1,577 1,555 1,570 112,000
2020/05/01 1,588 1,598 1,567 1,576 59,300
2020/04/30 1,640 1,641 1,607 1,612 97,400
2020/04/28 1,617 1,617 1,581 1,607 86,000
2020/04/27 1,640 1,640 1,610 1,621 56,500
2020/04/24 1,609 1,630 1,596 1,617 82,900
2020/04/23 1,581 1,604 1,572 1,604 59,700
2020/04/22 1,567 1,599 1,550 1,574 79,400
2020/04/21 1,547 1,576 1,547 1,573 46,500
2020/04/20 1,569 1,588 1,567 1,574 34,700
2020/04/17 1,602 1,635 1,569 1,582 62,900
2020/04/16 1,548 1,588 1,544 1,587 129,700
2020/04/15 1,577 1,599 1,547 1,563 142,400
2020/04/14 1,565 1,589 1,544 1,578 50,400
2020/04/13 1,582 1,589 1,525 1,564 37,500
2020/04/10 1,564 1,590 1,519 1,590 96,400
2020/04/09 1,569 1,591 1,526 1,555 86,100
2020/04/08 1,558 1,595 1,548 1,570 120,700
2020/04/07 1,528 1,563 1,499 1,544 94,500
2020/04/06 1,471 1,528 1,458 1,519 96,300
2020/04/03 1,465 1,526 1,454 1,462 70,400
2020/04/02 1,463 1,532 1,463 1,482 91,500
2020/04/01 1,555 1,580 1,494 1,503 122,100
2020/03/31 1,636 1,649 1,567 1,605 104,200
2020/03/30 1,646 1,665 1,564 1,654 193,800
2020/03/27 1,648 1,707 1,613 1,707 250,500
2020/03/26 1,540 1,612 1,505 1,582 139,100
2020/03/25 1,579 1,580 1,504 1,558 140,500
2020/03/24 1,506 1,554 1,476 1,512 141,800
2020/03/23 1,450 1,501 1,407 1,486 163,800
2020/03/19 1,516 1,528 1,431 1,457 191,900
2020/03/18 1,382 1,531 1,382 1,456 178,700
2020/03/17 1,287 1,400 1,269 1,388 176,000
2020/03/16 1,376 1,404 1,327 1,327 126,100
2020/03/13 1,363 1,404 1,325 1,377 263,400
2020/03/12 1,438 1,457 1,400 1,423 151,300
2020/03/11 1,489 1,527 1,478 1,479 125,500
2020/03/10 1,452 1,510 1,407 1,503 142,000
2020/03/09 1,500 1,518 1,467 1,474 107,900
2020/03/06 1,583 1,583 1,546 1,551 105,700
2020/03/05 1,632 1,632 1,600 1,609 74,400
2020/03/04 1,594 1,616 1,577 1,605 104,300
2020/03/03 1,690 1,697 1,615 1,616 169,100
2020/03/02 1,636 1,692 1,623 1,670 194,300
2020/02/28 1,642 1,663 1,627 1,651 196,000
2020/02/27 1,689 1,691 1,663 1,680 121,300
2020/02/26 1,661 1,702 1,656 1,697 139,700
2020/02/25 1,714 1,731 1,699 1,701 151,900
2020/02/21 1,788 1,802 1,788 1,790 54,400
2020/02/20 1,821 1,821 1,795 1,795 73,300
2020/02/19 1,810 1,831 1,802 1,803 53,400
2020/02/18 1,831 1,831 1,794 1,808 74,900
2020/02/17 1,845 1,845 1,823 1,834 65,000
2020/02/14 1,865 1,867 1,846 1,857 68,500
2020/02/13 1,878 1,878 1,851 1,869 80,200
2020/02/12 1,885 1,890 1,865 1,874 92,400
2020/02/10 1,895 1,896 1,880 1,894 97,300
2020/02/07 1,942 1,942 1,906 1,915 57,400
2020/02/06 1,950 1,957 1,930 1,935 107,500
2020/02/05 1,937 1,938 1,923 1,928 51,000
2020/02/04 1,905 1,926 1,877 1,919 108,800
2020/02/03 1,909 1,964 1,901 1,928 145,000
2020/01/31 1,965 1,967 1,940 1,944 60,200
2020/01/30 1,947 1,967 1,928 1,942 70,200
2020/01/29 1,948 1,968 1,937 1,967 88,500
2020/01/28 1,952 1,953 1,937 1,948 95,600
2020/01/27 1,982 1,982 1,957 1,977 78,800
2020/01/24 2,026 2,026 2,003 2,003 40,200
2020/01/23 2,041 2,045 2,012 2,028 69,200
2020/01/22 2,029 2,050 2,023 2,048 65,000
2020/01/21 2,049 2,054 2,022 2,029 35,300
2020/01/20 2,046 2,053 2,034 2,042 35,100
2020/01/17 2,060 2,062 2,029 2,037 67,700
2020/01/16 2,053 2,055 2,034 2,045 95,700
2020/01/15 2,032 2,046 2,020 2,036 65,700
2020/01/14 2,077 2,079 2,023 2,036 67,600
2020/01/10 2,075 2,082 2,065 2,076 50,600
2020/01/09 2,056 2,079 2,056 2,069 66,100
2020/01/08 2,049 2,061 2,011 2,040 70,600
2020/01/07 2,071 2,083 2,054 2,074 88,000
2020/01/06 2,062 2,062 2,025 2,040 119,200

このページの先頭へ