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

サンリオ(8136)の株価時系列情報

サンリオ(8136)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
1997/12/30 680 690 675 685 50,000
1997/12/29 651 679 651 679 46,000
1997/12/26 700 700 650 650 71,000
1997/12/25 612 700 612 700 170,000
1997/12/24 620 625 600 610 120,000
1997/12/22 674 674 605 647 111,000
1997/12/19 702 702 685 685 86,000
1997/12/18 736 736 722 722 61,000
1997/12/17 691 745 675 716 123,000
1997/12/16 730 742 686 710 115,000
1997/12/15 715 730 700 730 77,000
1997/12/12 750 760 736 745 220,000
1997/12/11 765 765 754 760 139,000
1997/12/10 775 780 770 775 129,000
1997/12/09 760 800 760 785 121,000
1997/12/08 800 800 755 759 98,000
1997/12/05 799 805 794 802 95,000
1997/12/04 824 824 810 811 632,000
1997/12/03 860 860 830 830 16,000
1997/12/02 870 870 840 850 28,000
1997/12/01 830 850 826 850 23,000
1997/11/28 832 844 820 820 54,000
1997/11/27 831 855 830 835 75,000
1997/11/26 856 860 835 855 48,000
1997/11/25 840 840 830 836 45,000
1997/11/21 850 875 850 860 57,000
1997/11/20 842 870 841 845 42,000
1997/11/19 895 895 843 852 22,000
1997/11/18 890 900 889 890 46,000
1997/11/17 841 910 841 910 43,000
1997/11/14 840 872 840 841 78,000
1997/11/13 845 870 845 870 41,000
1997/11/12 865 865 850 850 51,000
1997/11/11 845 860 845 845 80,000
1997/11/10 850 870 841 860 51,000
1997/11/07 867 877 856 857 50,000
1997/11/06 865 898 865 897 56,000
1997/11/05 875 875 870 875 35,000
1997/11/04 885 893 875 875 27,000
1997/10/31 851 898 850 895 71,000
1997/10/30 919 919 864 864 53,000
1997/10/29 905 925 905 920 27,000
1997/10/28 920 923 896 896 133,000
1997/10/27 939 940 920 940 80,000
1997/10/24 893 940 893 940 81,000
1997/10/23 950 950 920 920 61,000
1997/10/22 916 954 915 953 156,000
1997/10/21 900 910 900 910 52,000
1997/10/20 910 910 900 902 29,000
1997/10/17 909 920 902 920 56,000
1997/10/16 870 919 870 910 167,000
1997/10/15 880 894 880 881 92,000
1997/10/14 876 880 866 880 139,000
1997/10/13 830 836 825 836 47,000
1997/10/09 870 870 850 860 45,000
1997/10/08 874 889 870 879 63,000
1997/10/07 889 890 860 865 21,000
1997/10/06 846 870 846 870 46,000
1997/10/03 836 850 829 850 98,000
1997/10/02 849 850 836 836 63,000
1997/10/01 829 839 825 839 82,000
1997/09/30 836 849 830 830 79,000
1997/09/29 845 850 820 842 253,000
1997/09/26 920 920 845 850 155,000
1997/09/25 910 920 900 905 52,000
1997/09/24 910 910 899 910 86,000
1997/09/22 905 920 905 915 80,000
1997/09/19 926 930 905 905 64,000
1997/09/18 900 925 900 925 156,000
1997/09/17 930 930 900 900 49,000
1997/09/16 946 950 930 930 106,000
1997/09/12 906 945 906 940 128,000
1997/09/11 910 910 902 905 46,000
1997/09/10 890 914 890 914 37,000
1997/09/09 926 926 900 900 58,000
1997/09/08 930 936 926 928 28,000
1997/09/05 940 940 933 935 85,000
1997/09/04 943 943 920 935 27,000
1997/09/03 950 950 935 945 61,000
1997/09/02 949 950 940 949 64,000
1997/09/01 950 955 930 948 117,000
1997/08/29 910 910 896 910 76,000
1997/08/28 916 925 910 910 68,000
1997/08/27 946 946 922 922 46,000
1997/08/26 934 947 930 937 44,000
1997/08/25 930 930 920 925 40,000
1997/08/22 955 956 930 932 33,000
1997/08/21 960 960 945 958 55,000
1997/08/20 954 965 936 943 46,000
1997/08/19 980 995 930 935 169,000
1997/08/18 954 971 943 971 195,000
1997/08/15 967 1,000 967 974 437,000
1997/08/14 897 907 888 907 108,000
1997/08/13 850 897 841 897 68,000
1997/08/12 839 844 831 841 47,000
1997/08/11 810 825 810 819 59,000
1997/08/08 850 854 836 839 126,000
1997/08/07 880 888 860 860 41,000
1997/08/06 877 880 871 880 40,000
1997/08/05 888 892 880 885 77,000
1997/08/04 891 905 888 888 68,000
1997/08/01 905 910 890 891 58,000
1997/07/31 910 910 891 895 70,000
1997/07/30 921 925 913 913 46,000
1997/07/29 930 935 920 920 65,000
1997/07/28 930 938 929 930 96,000
1997/07/25 915 919 905 915 42,000
1997/07/24 914 916 905 905 51,000
1997/07/23 925 929 913 916 58,000
1997/07/22 930 930 914 930 104,000
1997/07/18 915 915 900 903 60,000
1997/07/17 913 925 870 875 66,000
1997/07/16 920 927 903 913 110,000
1997/07/15 850 870 840 870 62,000
1997/07/14 846 854 840 849 23,000
1997/07/11 851 851 850 850 19,000
1997/07/10 836 850 836 847 97,000
1997/07/09 852 855 836 837 49,000
1997/07/08 854 858 852 858 29,000
1997/07/07 862 862 850 850 89,000
1997/07/04 872 872 860 862 81,000
1997/07/03 890 900 880 881 64,000
1997/07/02 919 919 900 900 50,000
1997/07/01 945 945 903 910 85,000
1997/06/30 930 944 925 944 57,000
1997/06/27 935 939 920 925 59,000
1997/06/26 920 939 917 939 106,000
1997/06/25 909 915 909 911 90,000
1997/06/24 910 910 901 905 216,000
1997/06/23 920 920 910 914 269,000
1997/06/20 925 925 915 920 110,000
1997/06/19 949 949 921 926 102,000
1997/06/18 951 960 940 950 97,000
1997/06/17 954 960 950 951 62,000
1997/06/16 947 950 940 950 67,000
1997/06/13 976 980 936 938 221,000
1997/06/12 965 984 950 966 445,000
1997/06/11 970 1,010 957 964 744,000
1997/06/10 970 970 970 970 380,000
1997/06/09 880 884 866 870 190,000
1997/06/06 833 849 830 830 35,000
1997/06/05 850 850 833 833 51,000
1997/06/04 838 850 838 845 24,000
1997/06/03 850 850 836 836 30,000
1997/06/02 850 855 841 855 42,000
1997/05/30 835 850 820 820 29,000
1997/05/29 850 855 835 835 48,000
1997/05/28 811 845 811 845 81,000
1997/05/27 830 831 786 801 94,000
1997/05/26 826 840 826 835 87,000
1997/05/23 870 875 866 866 47,000
1997/05/22 870 879 870 877 97,000
1997/05/21 899 907 876 880 244,000
1997/05/20 876 905 876 897 415,000
1997/05/19 825 860 812 857 276,000
1997/05/16 781 829 781 828 303,000
1997/05/15 768 775 765 775 64,000
1997/05/14 770 771 765 765 70,000
1997/05/13 779 780 771 771 70,000
1997/05/12 756 769 749 769 33,000
1997/05/09 755 766 754 766 156,000
1997/05/08 750 760 750 754 89,000
1997/05/07 780 782 760 760 145,000
1997/05/06 779 785 770 775 144,000
1997/05/02 784 784 760 760 232,000
1997/05/01 765 780 765 780 93,000
1997/04/30 751 778 750 764 46,000
1997/04/28 769 769 749 749 47,000
1997/04/25 748 751 745 749 140,000
1997/04/24 765 765 745 749 41,000
1997/04/23 772 781 769 769 101,000
1997/04/22 758 780 758 769 130,000
1997/04/21 745 763 744 757 223,000
1997/04/18 675 718 675 715 121,000
1997/04/17 650 670 650 665 51,000
1997/04/16 632 650 629 650 28,000
1997/04/15 608 630 608 630 61,000
1997/04/14 624 628 620 628 40,000
1997/04/11 610 630 610 630 64,000
1997/04/10 621 622 610 610 52,000
1997/04/09 636 645 611 611 67,000
1997/04/08 613 631 605 626 115,000
1997/04/07 660 660 620 631 84,000
1997/04/04 694 694 665 675 53,000
1997/04/03 695 705 695 695 25,000
1997/04/02 700 705 691 705 103,000
1997/04/01 697 705 690 696 35,000
1997/03/31 709 709 700 709 32,000
1997/03/28 713 720 705 705 29,000
1997/03/27 749 749 714 714 30,000
1997/03/26 751 751 741 741 31,000
1997/03/25 726 729 720 721 86,000
1997/03/24 741 741 725 725 53,000
1997/03/21 740 740 731 740 27,000
1997/03/19 755 757 740 740 62,000
1997/03/18 750 754 741 753 84,000
1997/03/17 735 746 730 740 25,000
1997/03/14 727 745 727 745 115,000
1997/03/13 740 760 740 748 14,000
1997/03/12 755 765 740 745 51,000
1997/03/11 736 745 736 745 36,000
1997/03/10 735 740 735 740 24,000
1997/03/07 735 741 735 740 113,000
1997/03/06 745 745 735 736 158,000
1997/03/05 746 746 739 740 37,000
1997/03/04 750 750 746 749 25,000
1997/03/03 749 750 741 745 39,000
1997/02/28 755 760 747 760 83,000
1997/02/27 793 799 760 765 70,000
1997/02/26 811 811 798 800 42,000
1997/02/25 793 801 792 801 31,000
1997/02/24 783 810 780 799 42,000
1997/02/21 790 790 775 775 40,000
1997/02/20 745 775 745 770 57,000
1997/02/19 741 750 735 743 26,000
1997/02/18 751 759 741 750 29,000
1997/02/17 741 752 741 747 25,000
1997/02/14 735 745 718 745 113,000
1997/02/13 721 750 721 730 102,000
1997/02/12 716 730 716 730 83,000
1997/02/10 731 731 712 713 144,000
1997/02/07 751 760 722 735 185,000
1997/02/06 775 780 756 760 69,000
1997/02/05 790 790 768 775 48,000
1997/02/04 790 810 780 780 56,000
1997/02/03 781 794 774 774 70,000
1997/01/31 759 775 759 774 81,000
1997/01/30 777 777 755 760 84,000
1997/01/29 741 778 741 778 88,000
1997/01/28 750 752 730 741 155,000
1997/01/27 783 783 752 752 170,000
1997/01/24 800 800 783 783 87,000
1997/01/23 802 810 797 809 150,000
1997/01/22 805 810 801 804 120,000
1997/01/21 805 809 805 805 216,000
1997/01/20 851 851 800 805 53,000
1997/01/17 834 851 830 841 28,000
1997/01/16 849 859 833 833 49,000
1997/01/14 849 850 845 848 44,000
1997/01/13 792 870 792 870 90,000
1997/01/10 822 827 800 801 155,000
1997/01/09 860 861 830 832 71,000
1997/01/08 888 898 870 880 46,000
1997/01/07 920 920 898 898 25,000
1997/01/06 934 934 912 913 40,000

このページの先頭へ