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
2025/06/13 2,935 2,942 2,910 2,914 145,300
2025/06/12 2,941 2,965 2,935 2,949 138,000
2025/06/11 2,918 2,945 2,912 2,945 129,100
2025/06/10 2,915 2,930 2,910 2,913 192,800
2025/06/09 2,887 2,913 2,885 2,910 218,600
2025/06/06 2,870 2,905 2,865 2,878 244,100
2025/06/05 2,851 2,875 2,842 2,872 192,600
2025/06/04 2,839 2,867 2,834 2,865 276,400
2025/06/03 2,857 2,857 2,830 2,837 234,900
2025/06/02 2,860 2,867 2,846 2,849 168,800
2025/05/30 2,867 2,871 2,851 2,868 312,200
2025/05/29 2,899 2,914 2,870 2,872 280,500
2025/05/28 2,918 2,928 2,901 2,909 189,100
2025/05/27 2,891 2,904 2,888 2,896 102,100
2025/05/26 2,885 2,891 2,878 2,886 90,800
2025/05/23 2,894 2,899 2,870 2,885 88,700
2025/05/22 2,875 2,884 2,854 2,878 168,900
2025/05/21 2,906 2,916 2,837 2,868 255,100
2025/05/20 2,908 2,923 2,894 2,906 171,600
2025/05/19 2,875 2,905 2,870 2,900 94,600
2025/05/16 2,905 2,905 2,872 2,890 149,000
2025/05/15 2,903 2,965 2,867 2,905 310,000
2025/05/14 2,880 2,959 2,840 2,905 304,700
2025/05/13 2,884 2,899 2,870 2,887 163,800
2025/05/12 2,862 2,871 2,838 2,871 116,000
2025/05/09 2,880 2,885 2,862 2,862 99,500
2025/05/08 2,850 2,859 2,831 2,847 119,300
2025/05/07 2,860 2,871 2,850 2,857 154,500
2025/05/02 2,882 2,888 2,865 2,873 111,400
2025/05/01 2,878 2,886 2,850 2,873 130,600
2025/04/30 2,888 2,904 2,871 2,902 147,200
2025/04/28 2,880 2,908 2,878 2,891 109,700
2025/04/25 2,884 2,898 2,873 2,881 109,900
2025/04/24 2,899 2,904 2,885 2,900 136,200
2025/04/23 2,900 2,939 2,900 2,913 125,500
2025/04/22 2,876 2,892 2,875 2,890 81,600
2025/04/21 2,890 2,894 2,866 2,875 59,200
2025/04/18 2,875 2,894 2,858 2,890 78,900
2025/04/17 2,852 2,870 2,849 2,863 76,400
2025/04/16 2,833 2,871 2,833 2,866 105,100
2025/04/15 2,855 2,873 2,828 2,837 65,100
2025/04/14 2,839 2,863 2,830 2,853 81,900
2025/04/11 2,814 2,831 2,744 2,819 149,400
2025/04/10 2,900 2,910 2,818 2,841 172,400
2025/04/09 2,770 2,792 2,728 2,773 194,100
2025/04/08 2,756 2,823 2,751 2,800 183,500
2025/04/07 2,639 2,724 2,608 2,690 294,400
2025/04/04 2,826 2,829 2,740 2,776 311,700
2025/04/03 2,843 2,882 2,832 2,872 174,200
2025/04/02 2,920 2,925 2,882 2,893 137,700
2025/04/01 2,930 2,945 2,910 2,920 188,900
2025/03/31 2,934 2,934 2,886 2,908 197,200
2025/03/28 2,935 2,968 2,920 2,958 191,500
2025/03/27 2,996 3,025 2,990 3,025 178,700
2025/03/26 2,995 2,996 2,973 2,993 161,900
2025/03/25 2,965 2,996 2,960 2,978 125,700
2025/03/24 2,975 2,975 2,954 2,962 138,000
2025/03/21 2,979 3,000 2,964 2,966 158,300
2025/03/19 2,994 2,995 2,970 2,979 121,700
2025/03/18 2,971 2,993 2,962 2,969 186,600
2025/03/17 2,955 2,966 2,948 2,951 76,600
2025/03/14 2,945 2,955 2,932 2,944 130,400
2025/03/13 2,951 2,971 2,944 2,955 151,100
2025/03/12 2,951 2,980 2,930 2,965 182,000
2025/03/11 2,969 2,972 2,933 2,970 192,300
2025/03/10 2,969 2,991 2,954 2,975 121,300
2025/03/07 2,980 2,985 2,950 2,974 145,500
2025/03/06 2,995 3,010 2,990 2,998 142,800
2025/03/05 2,979 2,988 2,959 2,966 172,100
2025/03/04 2,983 3,020 2,895 2,946 264,700
2025/03/03 2,901 2,923 2,897 2,900 110,400
2025/02/28 2,918 2,932 2,883 2,883 212,200
2025/02/27 2,900 2,916 2,888 2,914 96,600
2025/02/26 2,907 2,919 2,858 2,883 156,200
2025/02/25 2,900 2,930 2,892 2,894 126,300
2025/02/21 2,903 2,923 2,886 2,892 140,900
2025/02/20 2,941 2,941 2,900 2,903 150,100
2025/02/19 2,930 2,955 2,930 2,953 111,000
2025/02/18 2,925 2,960 2,925 2,954 87,700
2025/02/17 2,964 2,984 2,950 2,956 110,100
2025/02/14 3,010 3,015 2,969 2,974 136,200
2025/02/13 3,020 3,030 2,999 3,020 173,500
2025/02/12 2,999 2,999 2,962 2,985 172,500
2025/02/10 2,982 2,996 2,926 2,979 209,800
2025/02/07 2,863 3,040 2,859 2,985 393,400
2025/02/06 2,862 2,882 2,857 2,870 107,700
2025/02/05 2,862 2,865 2,838 2,860 118,400
2025/02/04 2,879 2,890 2,843 2,845 125,500
2025/02/03 2,880 2,881 2,851 2,860 126,100
2025/01/31 2,900 2,900 2,882 2,890 81,900
2025/01/30 2,877 2,901 2,872 2,900 106,500
2025/01/29 2,897 2,903 2,877 2,877 108,900
2025/01/28 2,899 2,920 2,896 2,897 158,500
2025/01/27 2,855 2,884 2,855 2,872 82,300
2025/01/24 2,843 2,861 2,830 2,846 92,300
2025/01/23 2,810 2,833 2,805 2,831 128,500
2025/01/22 2,823 2,839 2,820 2,825 81,700
2025/01/21 2,830 2,834 2,815 2,830 60,900
2025/01/20 2,822 2,835 2,817 2,822 75,300
2025/01/17 2,804 2,827 2,791 2,817 118,300
2025/01/16 2,864 2,865 2,805 2,807 139,200
2025/01/15 2,864 2,881 2,847 2,847 120,400
2025/01/14 2,882 2,884 2,848 2,857 160,000
2025/01/10 2,871 2,893 2,861 2,893 105,000
2025/01/09 2,912 2,912 2,877 2,888 213,900
2025/01/08 2,952 2,960 2,913 2,913 155,600
2025/01/07 2,990 2,990 2,948 2,955 141,100
2025/01/06 3,005 3,010 2,959 2,970 237,100

このページの先頭へ