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
2008/12/30 845 853 840 852 39,400
2008/12/29 848 851 836 851 65,900
2008/12/26 846 848 830 843 71,900
2008/12/25 835 849 822 836 66,000
2008/12/24 847 868 825 834 149,700
2008/12/22 822 856 822 849 189,900
2008/12/19 822 830 808 811 149,500
2008/12/18 795 832 794 821 312,700
2008/12/17 791 796 773 796 158,600
2008/12/16 779 795 770 781 90,500
2008/12/15 781 795 780 789 149,500
2008/12/12 766 779 748 756 314,100
2008/12/11 793 794 777 786 133,300
2008/12/10 786 796 773 787 195,800
2008/12/09 789 795 767 790 150,600
2008/12/08 750 785 748 780 143,800
2008/12/05 749 763 736 747 186,900
2008/12/04 758 764 748 754 179,300
2008/12/03 762 762 743 757 146,400
2008/12/02 753 755 741 742 127,200
2008/12/01 785 790 771 774 163,800
2008/11/28 776 790 770 785 227,700
2008/11/27 778 793 766 780 132,000
2008/11/26 789 790 771 780 170,800
2008/11/25 775 780 754 780 210,400
2008/11/21 699 760 691 754 225,900
2008/11/20 720 738 705 709 137,200
2008/11/19 750 760 716 741 191,300
2008/11/18 756 761 740 743 142,500
2008/11/17 760 782 743 758 193,400
2008/11/14 801 801 755 760 114,500
2008/11/13 754 780 742 761 162,300
2008/11/12 795 795 774 780 139,900
2008/11/11 828 831 794 794 211,800
2008/11/10 849 860 822 827 142,800
2008/11/07 815 839 795 819 324,300
2008/11/06 835 853 823 845 170,000
2008/11/05 856 883 851 883 242,000
2008/11/04 854 857 820 844 218,100
2008/10/31 836 876 818 824 495,200
2008/10/30 758 833 754 816 515,400
2008/10/29 784 784 700 738 405,100
2008/10/28 681 715 652 707 511,100
2008/10/27 773 786 700 711 403,800
2008/10/24 811 811 764 773 319,300
2008/10/23 800 819 762 819 387,000
2008/10/22 857 857 817 822 208,200
2008/10/21 880 888 836 857 262,500
2008/10/20 828 849 818 841 225,400
2008/10/17 810 822 801 818 353,300
2008/10/16 780 810 752 785 318,800
2008/10/15 829 855 815 837 419,700
2008/10/14 819 819 805 819 367,200
2008/10/10 790 793 719 719 497,100
2008/10/09 817 864 810 819 376,300
2008/10/08 900 917 844 847 381,900
2008/10/07 927 947 909 924 448,800
2008/10/06 1,062 1,063 1,002 1,017 191,700
2008/10/03 1,089 1,097 1,047 1,082 132,500
2008/10/02 1,130 1,135 1,102 1,116 64,800
2008/10/01 1,150 1,165 1,117 1,129 152,300
2008/09/30 1,050 1,158 1,046 1,152 259,800
2008/09/29 1,193 1,215 1,170 1,170 243,500
2008/09/26 1,230 1,230 1,201 1,206 231,300
2008/09/25 1,249 1,254 1,221 1,250 445,800
2008/09/24 1,257 1,275 1,237 1,262 309,300
2008/09/22 1,289 1,293 1,267 1,277 160,700
2008/09/19 1,227 1,295 1,210 1,270 482,900
2008/09/18 1,245 1,295 1,204 1,267 427,200
2008/09/17 1,299 1,305 1,233 1,265 290,300
2008/09/16 1,220 1,295 1,219 1,295 376,300
2008/09/12 1,300 1,300 1,262 1,290 184,800
2008/09/11 1,291 1,296 1,271 1,285 219,800
2008/09/10 1,250 1,307 1,250 1,303 214,900
2008/09/09 1,296 1,305 1,270 1,284 124,000
2008/09/08 1,312 1,333 1,267 1,296 275,700
2008/09/05 1,272 1,313 1,262 1,311 259,800
2008/09/04 1,281 1,325 1,277 1,321 369,000
2008/09/03 1,220 1,283 1,220 1,279 308,100
2008/09/02 1,240 1,244 1,212 1,218 132,500
2008/09/01 1,236 1,242 1,227 1,235 77,900
2008/08/29 1,225 1,250 1,224 1,248 160,200
2008/08/28 1,215 1,221 1,195 1,220 122,100
2008/08/27 1,218 1,218 1,195 1,200 122,900
2008/08/26 1,225 1,227 1,207 1,218 142,200
2008/08/25 1,239 1,250 1,232 1,244 156,200
2008/08/22 1,225 1,234 1,215 1,234 196,700
2008/08/21 1,238 1,245 1,221 1,237 156,100
2008/08/20 1,243 1,264 1,240 1,247 153,400
2008/08/19 1,261 1,263 1,227 1,256 148,800
2008/08/18 1,244 1,288 1,240 1,270 179,300
2008/08/15 1,236 1,253 1,221 1,243 191,900
2008/08/14 1,200 1,232 1,182 1,216 173,600
2008/08/13 1,275 1,275 1,206 1,217 283,700
2008/08/12 1,292 1,303 1,246 1,280 245,800
2008/08/11 1,331 1,334 1,284 1,293 291,600
2008/08/08 1,289 1,325 1,276 1,311 344,400
2008/08/07 1,290 1,296 1,257 1,296 291,000
2008/08/06 1,264 1,289 1,255 1,277 274,100
2008/08/05 1,225 1,266 1,225 1,250 252,600
2008/08/04 1,226 1,268 1,223 1,245 240,000
2008/08/01 1,218 1,247 1,209 1,225 258,500
2008/07/31 1,270 1,275 1,200 1,214 329,400
2008/07/30 1,251 1,275 1,239 1,275 546,000
2008/07/29 1,172 1,255 1,160 1,222 542,100
2008/07/28 1,178 1,195 1,171 1,192 275,100
2008/07/25 1,143 1,170 1,143 1,158 177,500
2008/07/24 1,144 1,172 1,142 1,162 330,800
2008/07/23 1,121 1,149 1,118 1,135 265,100
2008/07/22 1,083 1,117 1,083 1,117 217,000
2008/07/18 1,093 1,093 1,066 1,066 72,700
2008/07/17 1,085 1,095 1,072 1,095 110,800
2008/07/16 1,076 1,078 1,064 1,069 66,600
2008/07/15 1,084 1,084 1,056 1,075 105,400
2008/07/14 1,090 1,090 1,069 1,072 203,200
2008/07/11 1,068 1,106 1,047 1,092 242,100
2008/07/10 1,030 1,070 1,028 1,068 159,100
2008/07/09 1,032 1,050 1,032 1,043 135,900
2008/07/08 1,056 1,064 1,026 1,029 123,200
2008/07/07 1,055 1,075 1,023 1,070 271,800
2008/07/04 1,021 1,046 1,010 1,046 167,100
2008/07/03 1,010 1,018 1,000 1,016 107,000
2008/07/02 1,029 1,029 1,005 1,016 148,800
2008/07/01 1,028 1,038 1,023 1,030 126,600
2008/06/30 1,016 1,034 1,015 1,034 93,200
2008/06/27 1,010 1,029 1,009 1,028 129,200
2008/06/26 1,080 1,080 1,033 1,035 199,000
2008/06/25 1,048 1,053 1,028 1,053 230,800
2008/06/24 1,041 1,047 1,023 1,047 170,600
2008/06/23 1,001 1,012 990 1,011 157,700
2008/06/20 1,040 1,045 1,013 1,021 115,700
2008/06/19 1,065 1,077 1,038 1,040 118,000
2008/06/18 1,074 1,079 1,066 1,070 109,400
2008/06/17 1,072 1,075 1,059 1,070 228,800
2008/06/16 1,050 1,061 1,031 1,055 271,300
2008/06/13 1,014 1,016 993 1,015 254,600
2008/06/12 1,005 1,017 1,002 1,016 178,800
2008/06/11 1,040 1,046 1,018 1,025 111,600
2008/06/10 1,060 1,061 1,033 1,039 129,500
2008/06/09 1,050 1,069 1,042 1,050 149,900
2008/06/06 1,091 1,092 1,055 1,084 243,800
2008/06/05 1,036 1,075 1,030 1,071 305,000
2008/06/04 1,035 1,046 1,035 1,044 250,900
2008/06/03 1,050 1,058 1,026 1,031 448,700
2008/06/02 1,110 1,111 1,073 1,085 347,600
2008/05/30 1,110 1,125 1,102 1,115 460,200
2008/05/29 1,120 1,132 1,107 1,110 178,800
2008/05/28 1,140 1,153 1,102 1,109 340,500
2008/05/27 1,105 1,136 1,091 1,126 300,300
2008/05/26 1,101 1,122 1,073 1,103 297,000
2008/05/23 1,101 1,111 1,083 1,087 325,900
2008/05/22 1,056 1,110 1,025 1,098 564,000
2008/05/21 1,069 1,097 1,061 1,068 537,900
2008/05/20 1,045 1,159 1,025 1,102 1,298,100
2008/05/19 980 1,050 973 1,044 1,130,300
2008/05/16 973 985 950 950 359,400
2008/05/15 948 973 947 969 238,000
2008/05/14 928 943 928 939 90,300
2008/05/13 920 940 920 937 118,000
2008/05/12 918 927 910 927 104,800
2008/05/09 950 955 910 918 142,900
2008/05/08 911 956 911 951 198,900
2008/05/07 933 934 910 914 170,700
2008/05/02 930 935 910 923 206,400
2008/05/01 922 923 907 910 145,000
2008/04/30 924 930 920 927 126,900
2008/04/28 948 948 923 933 134,200
2008/04/25 953 957 930 938 154,100
2008/04/24 937 950 936 943 123,900
2008/04/23 927 947 925 947 201,800
2008/04/22 945 950 928 937 154,200
2008/04/21 968 975 945 954 183,600
2008/04/18 932 963 932 958 284,100
2008/04/17 960 964 926 938 420,200
2008/04/16 949 953 936 948 100,100
2008/04/15 927 948 925 948 98,900
2008/04/14 941 944 922 937 104,300
2008/04/11 939 965 939 965 101,600
2008/04/10 935 945 933 936 127,100
2008/04/09 964 975 949 954 103,900
2008/04/08 992 996 973 974 153,000
2008/04/07 978 1,001 969 996 238,200
2008/04/04 1,000 1,000 976 977 187,200
2008/04/03 989 1,014 987 999 359,300
2008/04/02 984 1,019 981 994 1,087,800
2008/04/01 892 936 892 934 580,200
2008/03/31 880 880 859 868 139,600
2008/03/28 870 883 856 880 139,200
2008/03/27 869 875 865 870 91,200
2008/03/26 890 891 865 872 355,900
2008/03/25 905 910 895 909 285,700
2008/03/24 900 910 898 899 118,500
2008/03/21 882 895 881 892 189,100
2008/03/19 881 889 871 882 212,500
2008/03/18 867 879 860 871 164,000
2008/03/17 906 906 866 876 181,100
2008/03/14 930 932 909 913 228,900
2008/03/13 910 939 903 924 222,300
2008/03/12 927 928 910 919 153,600
2008/03/11 865 918 862 918 304,600
2008/03/10 892 892 876 883 157,100
2008/03/07 887 896 879 892 195,600
2008/03/06 888 896 880 896 257,000
2008/03/05 882 892 879 879 159,500
2008/03/04 882 898 867 878 275,400
2008/03/03 900 901 880 882 209,200
2008/02/29 910 919 903 913 227,000
2008/02/28 913 919 905 916 152,000
2008/02/27 906 911 901 908 194,600
2008/02/26 944 945 893 896 501,800
2008/02/25 931 948 929 934 167,700
2008/02/22 923 925 912 921 105,500
2008/02/21 925 928 916 926 203,900
2008/02/20 935 935 910 910 256,200
2008/02/19 926 930 914 919 165,600
2008/02/18 914 930 909 919 135,300
2008/02/15 900 919 893 914 226,400
2008/02/14 881 922 881 921 215,600
2008/02/13 900 909 890 890 154,200
2008/02/12 913 915 892 895 284,600
2008/02/08 915 927 910 914 130,200
2008/02/07 912 927 906 925 188,600
2008/02/06 945 945 910 911 212,100
2008/02/05 957 964 942 957 188,300
2008/02/04 944 960 933 951 166,200
2008/02/01 955 955 922 934 176,800
2008/01/31 925 947 903 945 456,000
2008/01/30 953 962 928 929 268,600
2008/01/29 941 944 916 938 248,300
2008/01/28 939 945 921 924 272,900
2008/01/25 921 952 913 949 356,700
2008/01/24 903 935 903 931 230,800
2008/01/23 890 910 880 892 273,500
2008/01/22 900 914 870 870 374,100
2008/01/21 934 937 909 910 393,000
2008/01/18 914 960 903 955 287,200
2008/01/17 931 947 911 937 432,000
2008/01/16 958 975 925 930 482,200
2008/01/15 1,035 1,042 988 988 414,300
2008/01/11 1,050 1,050 1,020 1,028 437,200
2008/01/10 1,040 1,050 1,020 1,022 448,700
2008/01/09 1,010 1,036 1,006 1,036 355,800
2008/01/08 1,046 1,047 1,010 1,016 332,400
2008/01/07 1,032 1,063 1,021 1,053 407,200
2008/01/04 1,066 1,084 1,023 1,031 366,400

このページの先頭へ