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
2023/12/29 3,080 3,110 3,060 3,100 130,800
2023/12/28 3,060 3,085 3,055 3,070 123,200
2023/12/27 3,030 3,060 3,025 3,040 132,300
2023/12/26 3,065 3,070 3,015 3,025 108,000
2023/12/25 3,095 3,110 3,045 3,045 125,000
2023/12/22 3,045 3,080 3,040 3,055 177,800
2023/12/21 3,030 3,060 3,015 3,055 171,100
2023/12/20 3,040 3,065 3,025 3,030 209,400
2023/12/19 3,015 3,035 2,995 3,025 280,000
2023/12/18 2,981 3,015 2,960 3,015 256,600
2023/12/15 2,962 2,980 2,941 2,976 249,100
2023/12/14 2,939 2,963 2,912 2,912 199,600
2023/12/13 2,908 2,922 2,900 2,915 188,000
2023/12/12 2,899 2,913 2,890 2,897 177,600
2023/12/11 2,877 2,892 2,846 2,892 132,800
2023/12/08 2,876 2,898 2,833 2,843 212,600
2023/12/07 2,873 2,896 2,859 2,873 122,000
2023/12/06 2,850 2,883 2,850 2,883 139,200
2023/12/05 2,878 2,886 2,845 2,847 187,400
2023/12/04 2,854 2,881 2,834 2,873 144,100
2023/12/01 2,889 2,893 2,851 2,861 130,900
2023/11/30 2,863 2,883 2,839 2,868 252,300
2023/11/29 2,866 2,898 2,862 2,864 177,800
2023/11/28 2,843 2,863 2,837 2,860 133,800
2023/11/27 2,831 2,852 2,828 2,828 88,800
2023/11/24 2,864 2,864 2,829 2,839 131,800
2023/11/22 2,770 2,849 2,763 2,849 244,100
2023/11/21 2,763 2,786 2,750 2,772 173,100
2023/11/20 2,810 2,818 2,765 2,765 225,600
2023/11/17 2,764 2,817 2,763 2,810 230,500
2023/11/16 2,745 2,776 2,739 2,767 246,000
2023/11/15 2,727 2,771 2,701 2,765 233,400
2023/11/14 2,730 2,740 2,692 2,693 268,800
2023/11/13 2,711 2,734 2,664 2,725 897,700
2023/11/10 2,822 2,920 2,655 2,712 1,185,200
2023/11/09 2,810 2,848 2,782 2,834 269,800
2023/11/08 2,840 2,864 2,779 2,799 471,600
2023/11/07 2,867 2,876 2,781 2,821 442,700
2023/11/06 2,876 2,889 2,854 2,856 346,500
2023/11/02 2,870 2,885 2,833 2,845 240,700
2023/11/01 2,850 2,868 2,825 2,849 204,800
2023/10/31 2,839 2,839 2,790 2,823 223,000
2023/10/30 2,861 2,861 2,800 2,820 647,100
2023/10/27 2,861 2,882 2,845 2,864 193,200
2023/10/26 2,834 2,851 2,788 2,820 213,900
2023/10/25 2,880 2,898 2,847 2,850 145,900
2023/10/24 2,855 2,861 2,776 2,850 236,500
2023/10/23 2,859 2,866 2,835 2,848 120,100
2023/10/20 2,852 2,877 2,840 2,860 129,200
2023/10/19 2,853 2,899 2,848 2,856 117,200
2023/10/18 2,858 2,882 2,835 2,882 164,300
2023/10/17 2,870 2,881 2,821 2,849 148,900
2023/10/16 2,842 2,872 2,825 2,836 218,000
2023/10/13 2,866 2,887 2,817 2,831 313,400
2023/10/12 2,923 2,925 2,882 2,905 265,300
2023/10/11 2,939 2,957 2,924 2,924 209,900
2023/10/10 2,896 2,935 2,891 2,925 204,600
2023/10/06 2,860 2,892 2,840 2,882 155,000
2023/10/05 2,823 2,849 2,801 2,840 186,500
2023/10/04 2,820 2,828 2,777 2,791 292,100
2023/10/03 2,925 2,942 2,878 2,879 160,700
2023/10/02 2,915 2,957 2,899 2,904 151,500
2023/09/29 2,972 2,972 2,897 2,913 166,000
2023/09/28 2,950 2,997 2,947 2,966 149,300
2023/09/27 3,005 3,045 2,990 3,035 190,600
2023/09/26 3,040 3,050 3,015 3,030 122,900
2023/09/25 3,040 3,050 3,020 3,035 118,400
2023/09/22 3,005 3,055 2,996 3,050 173,500
2023/09/21 3,000 3,055 3,000 3,030 138,300
2023/09/20 3,110 3,110 3,000 3,005 201,500
2023/09/19 3,060 3,125 3,060 3,120 369,700
2023/09/15 3,010 3,050 2,995 3,035 298,300
2023/09/14 3,015 3,020 2,949 2,987 194,900
2023/09/13 2,992 2,994 2,932 2,940 179,600
2023/09/12 2,999 3,010 2,966 2,991 127,000
2023/09/11 3,030 3,045 2,991 3,010 128,900
2023/09/08 3,030 3,030 2,981 2,988 161,700
2023/09/07 2,990 3,035 2,977 3,030 165,400
2023/09/06 3,050 3,050 2,999 3,010 153,600
2023/09/05 3,070 3,070 3,020 3,030 147,100
2023/09/04 3,050 3,080 3,035 3,065 189,100
2023/09/01 3,025 3,045 2,996 3,025 306,200
2023/08/31 2,977 3,035 2,967 3,020 315,200
2023/08/30 2,948 2,972 2,937 2,937 249,800
2023/08/29 2,924 2,954 2,924 2,930 212,400
2023/08/28 2,899 2,919 2,859 2,919 374,900
2023/08/25 2,880 2,921 2,860 2,867 202,100
2023/08/24 2,886 2,900 2,880 2,888 70,500
2023/08/23 2,854 2,883 2,854 2,880 89,500
2023/08/22 2,876 2,876 2,837 2,870 117,600
2023/08/21 2,866 2,888 2,860 2,876 102,800
2023/08/18 2,890 2,901 2,861 2,882 236,900
2023/08/17 2,894 2,920 2,870 2,889 258,800
2023/08/16 2,841 2,898 2,836 2,874 124,700
2023/08/15 2,852 2,877 2,835 2,862 155,600
2023/08/14 2,905 2,930 2,837 2,840 272,700
2023/08/10 2,857 2,912 2,857 2,903 206,800
2023/08/09 2,877 2,888 2,820 2,825 150,100
2023/08/08 2,885 2,904 2,846 2,888 226,700
2023/08/07 2,800 2,871 2,795 2,865 326,100
2023/08/04 2,728 2,797 2,728 2,793 284,400
2023/08/03 2,794 2,794 2,701 2,723 520,900
2023/08/02 2,603 2,839 2,603 2,794 1,178,700
2023/08/01 2,610 2,622 2,582 2,612 280,100
2023/07/31 2,601 2,610 2,583 2,609 440,400
2023/07/28 2,560 2,592 2,559 2,582 252,100
2023/07/27 2,550 2,578 2,543 2,577 148,300
2023/07/26 2,584 2,590 2,543 2,544 123,200
2023/07/25 2,579 2,591 2,564 2,583 271,400
2023/07/24 2,566 2,566 2,540 2,558 93,300
2023/07/21 2,550 2,554 2,533 2,537 123,400
2023/07/20 2,548 2,565 2,535 2,537 239,800
2023/07/19 2,544 2,555 2,511 2,531 333,600
2023/07/18 2,468 2,505 2,468 2,504 99,400
2023/07/14 2,468 2,472 2,438 2,461 235,900
2023/07/13 2,470 2,478 2,452 2,472 113,500
2023/07/12 2,468 2,474 2,451 2,457 127,600
2023/07/11 2,475 2,482 2,450 2,461 128,000
2023/07/10 2,477 2,481 2,457 2,464 119,700
2023/07/07 2,467 2,478 2,448 2,454 136,900
2023/07/06 2,492 2,500 2,466 2,471 152,300
2023/07/05 2,508 2,518 2,496 2,500 168,900
2023/07/04 2,510 2,514 2,500 2,511 141,600
2023/07/03 2,508 2,523 2,503 2,511 104,600
2023/06/30 2,480 2,491 2,461 2,483 181,200
2023/06/29 2,490 2,530 2,481 2,484 203,000
2023/06/28 2,469 2,491 2,466 2,484 119,400
2023/06/27 2,483 2,483 2,434 2,463 159,200
2023/06/26 2,469 2,493 2,453 2,472 121,700
2023/06/23 2,489 2,498 2,448 2,461 149,900
2023/06/22 2,490 2,508 2,478 2,479 268,600
2023/06/21 2,468 2,490 2,466 2,468 341,900
2023/06/20 2,479 2,483 2,428 2,442 158,900
2023/06/19 2,425 2,500 2,425 2,485 294,500
2023/06/16 2,400 2,421 2,392 2,408 576,200
2023/06/15 2,425 2,436 2,413 2,413 246,900
2023/06/14 2,411 2,439 2,411 2,419 365,000
2023/06/13 2,440 2,441 2,407 2,412 356,500
2023/06/12 2,417 2,442 2,399 2,442 305,800
2023/06/09 2,409 2,412 2,389 2,405 300,700
2023/06/08 2,389 2,405 2,355 2,380 456,200
2023/06/07 2,420 2,449 2,395 2,407 360,800
2023/06/06 2,464 2,465 2,411 2,411 232,400
2023/06/05 2,470 2,486 2,460 2,466 220,900
2023/06/02 2,440 2,452 2,416 2,444 245,700
2023/06/01 2,457 2,460 2,422 2,423 251,500
2023/05/31 2,510 2,520 2,453 2,467 550,300
2023/05/30 2,539 2,539 2,507 2,524 189,100
2023/05/29 2,522 2,553 2,506 2,540 216,400
2023/05/26 2,547 2,547 2,507 2,511 198,900
2023/05/25 2,511 2,554 2,485 2,541 226,200
2023/05/24 2,514 2,540 2,498 2,522 212,300
2023/05/23 2,558 2,560 2,504 2,516 291,000
2023/05/22 2,543 2,565 2,539 2,553 186,200
2023/05/19 2,600 2,600 2,548 2,564 194,900
2023/05/18 2,613 2,632 2,577 2,585 217,300
2023/05/17 2,603 2,648 2,583 2,603 293,100
2023/05/16 2,610 2,644 2,569 2,587 297,100
2023/05/15 2,563 2,610 2,512 2,594 767,200
2023/05/12 2,301 2,532 2,153 2,482 1,157,600
2023/05/11 2,283 2,291 2,273 2,281 143,600
2023/05/10 2,327 2,343 2,297 2,297 192,700
2023/05/09 2,297 2,320 2,290 2,319 207,700
2023/05/08 2,268 2,286 2,254 2,274 196,600
2023/05/02 2,282 2,284 2,245 2,251 143,000
2023/05/01 2,274 2,285 2,264 2,272 129,300
2023/04/28 2,253 2,267 2,244 2,263 148,000
2023/04/27 2,219 2,228 2,208 2,226 171,400
2023/04/26 2,230 2,236 2,212 2,233 133,800
2023/04/25 2,233 2,254 2,230 2,234 143,100
2023/04/24 2,208 2,230 2,199 2,219 104,200
2023/04/21 2,222 2,230 2,206 2,214 162,600
2023/04/20 2,211 2,235 2,210 2,224 123,100
2023/04/19 2,230 2,231 2,205 2,221 163,100
2023/04/18 2,202 2,227 2,199 2,223 151,800
2023/04/17 2,210 2,212 2,181 2,200 161,000
2023/04/14 2,190 2,211 2,188 2,204 166,300
2023/04/13 2,189 2,202 2,175 2,191 159,700
2023/04/12 2,173 2,194 2,170 2,184 203,700
2023/04/11 2,152 2,180 2,143 2,173 220,100
2023/04/10 2,148 2,153 2,109 2,120 225,500
2023/04/07 2,146 2,156 2,129 2,132 166,800
2023/04/06 2,143 2,182 2,136 2,144 235,600
2023/04/05 2,197 2,200 2,155 2,162 262,200
2023/04/04 2,222 2,233 2,205 2,222 240,600
2023/04/03 2,259 2,259 2,222 2,232 200,700
2023/03/31 2,249 2,259 2,211 2,234 182,700
2023/03/30 2,234 2,250 2,200 2,242 188,200
2023/03/29 2,273 2,299 2,269 2,298 151,300
2023/03/28 2,260 2,274 2,247 2,254 120,400
2023/03/27 2,280 2,284 2,238 2,239 116,400
2023/03/24 2,255 2,272 2,240 2,259 131,800
2023/03/23 2,237 2,272 2,229 2,268 115,200
2023/03/22 2,270 2,283 2,255 2,262 179,600
2023/03/20 2,242 2,257 2,220 2,232 196,900
2023/03/17 2,295 2,308 2,261 2,277 266,400
2023/03/16 2,275 2,290 2,243 2,278 302,000
2023/03/15 2,303 2,340 2,290 2,325 142,700
2023/03/14 2,322 2,322 2,256 2,279 434,000
2023/03/13 2,371 2,376 2,333 2,361 239,900
2023/03/10 2,441 2,442 2,400 2,400 264,600
2023/03/09 2,429 2,456 2,422 2,450 131,900
2023/03/08 2,421 2,434 2,413 2,422 137,700
2023/03/07 2,428 2,430 2,404 2,417 151,600
2023/03/06 2,408 2,425 2,387 2,420 169,300
2023/03/03 2,411 2,436 2,405 2,419 167,000
2023/03/02 2,458 2,464 2,395 2,403 202,300
2023/03/01 2,470 2,484 2,422 2,444 216,600
2023/02/28 2,449 2,478 2,440 2,473 297,300
2023/02/27 2,415 2,438 2,412 2,435 120,900
2023/02/24 2,401 2,418 2,386 2,412 210,200
2023/02/22 2,358 2,375 2,346 2,371 134,100
2023/02/21 2,375 2,389 2,361 2,374 142,400
2023/02/20 2,360 2,393 2,348 2,383 197,500
2023/02/17 2,304 2,368 2,302 2,346 164,600
2023/02/16 2,360 2,360 2,288 2,304 340,100
2023/02/15 2,408 2,419 2,368 2,372 150,100
2023/02/14 2,460 2,480 2,383 2,408 276,100
2023/02/13 2,413 2,464 2,403 2,433 833,000
2023/02/10 2,240 2,468 2,226 2,444 1,588,600
2023/02/09 2,218 2,241 2,215 2,235 189,500
2023/02/08 2,236 2,242 2,220 2,223 112,600
2023/02/07 2,225 2,253 2,225 2,238 193,600
2023/02/06 2,235 2,240 2,210 2,217 155,100
2023/02/03 2,240 2,240 2,172 2,205 224,100
2023/02/02 2,259 2,259 2,237 2,240 156,600
2023/02/01 2,281 2,281 2,239 2,249 188,600
2023/01/31 2,274 2,303 2,270 2,281 268,900
2023/01/30 2,274 2,290 2,253 2,259 253,200
2023/01/27 2,246 2,296 2,236 2,282 237,200
2023/01/26 2,251 2,271 2,239 2,250 236,000
2023/01/25 2,243 2,287 2,234 2,269 268,800
2023/01/24 2,229 2,266 2,220 2,257 253,600
2023/01/23 2,224 2,238 2,205 2,227 313,900
2023/01/20 2,168 2,199 2,168 2,193 131,400
2023/01/19 2,150 2,178 2,146 2,171 157,200
2023/01/18 2,136 2,169 2,133 2,164 203,600
2023/01/17 2,149 2,152 2,133 2,141 96,500
2023/01/16 2,151 2,156 2,121 2,129 141,400
2023/01/13 2,166 2,212 2,157 2,166 484,500
2023/01/12 2,149 2,189 2,138 2,179 273,800
2023/01/11 2,133 2,161 2,112 2,134 241,900
2023/01/10 2,128 2,147 2,117 2,125 204,700
2023/01/06 2,099 2,113 2,093 2,108 167,300
2023/01/05 2,115 2,119 2,082 2,117 258,600
2023/01/04 2,141 2,141 2,113 2,116 256,600

このページの先頭へ