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
2010/12/30 1,914 1,923 1,882 1,903 460,900
2010/12/29 1,907 1,925 1,903 1,914 337,200
2010/12/28 1,920 1,930 1,912 1,915 219,500
2010/12/27 1,901 1,934 1,901 1,930 363,900
2010/12/24 1,934 1,934 1,898 1,914 337,100
2010/12/22 1,916 1,952 1,912 1,923 596,800
2010/12/21 1,897 1,936 1,897 1,932 482,000
2010/12/20 1,925 1,941 1,892 1,904 550,400
2010/12/17 1,940 1,957 1,918 1,933 488,600
2010/12/16 1,940 1,995 1,906 1,944 1,342,300
2010/12/15 1,846 1,949 1,832 1,946 1,893,400
2010/12/14 1,872 1,899 1,827 1,839 1,945,200
2010/12/13 1,880 1,930 1,852 1,900 1,571,400
2010/12/10 1,916 1,939 1,871 1,885 2,392,300
2010/12/09 2,040 2,040 1,931 1,955 2,158,600
2010/12/08 2,098 2,098 2,035 2,045 739,000
2010/12/07 2,082 2,099 2,060 2,070 455,800
2010/12/06 2,040 2,100 2,040 2,095 726,000
2010/12/03 2,058 2,078 2,035 2,051 491,400
2010/12/02 2,106 2,120 2,044 2,057 753,900
2010/12/01 2,021 2,084 2,013 2,083 745,900
2010/11/30 2,070 2,077 2,013 2,034 601,600
2010/11/29 2,061 2,090 2,043 2,070 459,400
2010/11/26 2,122 2,122 2,046 2,050 984,600
2010/11/25 2,147 2,154 2,115 2,121 656,100
2010/11/24 2,051 2,138 2,030 2,129 1,186,400
2010/11/22 2,126 2,127 2,072 2,074 1,044,800
2010/11/19 2,088 2,150 2,085 2,131 1,759,600
2010/11/18 2,035 2,066 2,011 2,063 1,233,200
2010/11/17 1,968 2,023 1,966 2,022 1,038,300
2010/11/16 1,988 1,990 1,949 1,970 517,500
2010/11/15 1,955 1,988 1,954 1,970 467,100
2010/11/12 1,990 2,005 1,962 1,966 750,400
2010/11/11 2,000 2,015 1,966 1,994 1,025,000
2010/11/10 1,991 2,028 1,965 2,019 1,877,300
2010/11/09 1,925 1,992 1,903 1,962 1,883,200
2010/11/08 1,859 1,945 1,847 1,935 1,632,600
2010/11/05 1,821 1,844 1,798 1,831 1,122,300
2010/11/04 1,762 1,808 1,729 1,793 1,212,200
2010/11/02 1,731 1,777 1,722 1,770 682,800
2010/11/01 1,676 1,750 1,655 1,721 896,200
2010/10/29 1,739 1,769 1,704 1,716 919,200
2010/10/28 1,733 1,795 1,725 1,757 938,100
2010/10/27 1,788 1,804 1,739 1,747 877,100
2010/10/26 1,812 1,844 1,782 1,787 1,312,900
2010/10/25 1,756 1,835 1,755 1,830 1,844,400
2010/10/22 1,676 1,745 1,675 1,737 1,533,700
2010/10/21 1,665 1,675 1,649 1,671 337,500
2010/10/20 1,652 1,678 1,636 1,673 599,400
2010/10/19 1,678 1,684 1,643 1,663 530,100
2010/10/18 1,640 1,690 1,630 1,666 676,500
2010/10/15 1,634 1,670 1,565 1,655 1,277,500
2010/10/14 1,662 1,670 1,640 1,646 499,100
2010/10/13 1,604 1,658 1,601 1,649 833,200
2010/10/12 1,608 1,628 1,594 1,603 390,000
2010/10/08 1,617 1,645 1,604 1,608 513,000
2010/10/07 1,641 1,648 1,602 1,612 597,300
2010/10/06 1,669 1,677 1,640 1,653 524,300
2010/10/05 1,678 1,678 1,632 1,657 613,700
2010/10/04 1,650 1,697 1,645 1,683 877,200
2010/10/01 1,600 1,644 1,595 1,642 918,400
2010/09/30 1,599 1,614 1,579 1,595 750,100
2010/09/29 1,536 1,592 1,530 1,589 818,200
2010/09/28 1,497 1,543 1,492 1,515 499,300
2010/09/27 1,476 1,523 1,465 1,518 582,600
2010/09/24 1,485 1,499 1,461 1,476 372,500
2010/09/22 1,539 1,552 1,490 1,491 792,700
2010/09/21 1,463 1,529 1,462 1,525 914,500
2010/09/17 1,424 1,457 1,423 1,454 338,600
2010/09/16 1,442 1,448 1,419 1,426 268,100
2010/09/15 1,428 1,458 1,422 1,444 263,400
2010/09/14 1,450 1,451 1,424 1,431 265,400
2010/09/13 1,455 1,470 1,445 1,449 340,300
2010/09/10 1,422 1,452 1,406 1,452 549,900
2010/09/09 1,447 1,453 1,432 1,435 158,900
2010/09/08 1,430 1,450 1,420 1,444 336,000
2010/09/07 1,450 1,474 1,441 1,455 387,000
2010/09/06 1,418 1,459 1,415 1,457 420,900
2010/09/03 1,427 1,440 1,405 1,423 319,300
2010/09/02 1,437 1,437 1,405 1,428 285,300
2010/09/01 1,419 1,433 1,391 1,411 335,700
2010/08/31 1,444 1,454 1,405 1,412 482,100
2010/08/30 1,472 1,488 1,446 1,453 775,000
2010/08/27 1,428 1,460 1,418 1,456 883,600
2010/08/26 1,401 1,429 1,394 1,429 571,900
2010/08/25 1,357 1,397 1,355 1,385 538,700
2010/08/24 1,372 1,404 1,363 1,381 504,100
2010/08/23 1,422 1,440 1,395 1,400 995,200
2010/08/20 1,401 1,417 1,387 1,397 476,700
2010/08/19 1,443 1,446 1,400 1,419 806,600
2010/08/18 1,394 1,436 1,386 1,434 1,284,100
2010/08/17 1,320 1,381 1,319 1,373 862,600
2010/08/16 1,334 1,337 1,303 1,314 272,000
2010/08/13 1,319 1,345 1,301 1,337 536,800
2010/08/12 1,275 1,341 1,271 1,324 1,155,300
2010/08/11 1,313 1,330 1,280 1,290 991,600
2010/08/10 1,426 1,444 1,322 1,338 1,231,600
2010/08/09 1,395 1,447 1,394 1,443 903,200
2010/08/06 1,350 1,396 1,345 1,394 676,500
2010/08/05 1,342 1,354 1,325 1,349 552,100
2010/08/04 1,311 1,337 1,305 1,325 457,400
2010/08/03 1,300 1,328 1,298 1,325 539,300
2010/08/02 1,270 1,309 1,266 1,294 405,600
2010/07/30 1,285 1,289 1,254 1,274 320,900
2010/07/29 1,265 1,298 1,265 1,294 318,700
2010/07/28 1,260 1,293 1,260 1,287 596,900
2010/07/27 1,229 1,263 1,211 1,250 775,100
2010/07/26 1,191 1,249 1,179 1,229 998,300
2010/07/23 1,102 1,135 1,092 1,101 331,000
2010/07/22 1,068 1,106 1,068 1,090 258,600
2010/07/21 1,089 1,090 1,061 1,067 102,600
2010/07/20 1,045 1,080 1,044 1,078 165,700
2010/07/16 1,069 1,077 1,047 1,065 142,100
2010/07/15 1,090 1,090 1,055 1,063 110,300
2010/07/14 1,080 1,095 1,073 1,084 109,200
2010/07/13 1,066 1,074 1,060 1,069 157,800
2010/07/12 1,043 1,080 1,042 1,065 183,200
2010/07/09 1,109 1,109 1,062 1,063 259,700
2010/07/08 1,105 1,118 1,101 1,110 203,000
2010/07/07 1,081 1,116 1,081 1,104 364,500
2010/07/06 1,050 1,078 1,042 1,077 332,600
2010/07/05 1,005 1,076 1,004 1,056 388,100
2010/07/02 986 1,007 986 1,005 108,400
2010/07/01 1,006 1,006 974 986 141,000
2010/06/30 984 1,009 982 1,009 138,400
2010/06/29 982 1,005 980 999 132,000
2010/06/28 1,014 1,019 977 991 110,900
2010/06/25 993 1,013 986 1,008 84,300
2010/06/24 1,018 1,026 1,004 1,009 112,100
2010/06/23 1,010 1,020 1,004 1,016 73,200
2010/06/22 1,040 1,042 1,016 1,028 146,900
2010/06/21 1,004 1,038 1,000 1,036 228,800
2010/06/18 1,000 1,002 980 1,001 179,400
2010/06/17 973 998 970 993 206,800
2010/06/16 976 976 950 969 182,000
2010/06/15 949 965 946 961 129,400
2010/06/14 949 949 929 947 159,400
2010/06/11 923 933 907 926 267,300
2010/06/10 913 914 898 908 132,700
2010/06/09 886 922 886 898 154,900
2010/06/08 882 905 880 899 85,300
2010/06/07 902 904 882 898 85,000
2010/06/04 934 934 920 926 93,600
2010/06/03 930 938 921 936 89,600
2010/06/02 908 937 908 919 109,100
2010/06/01 920 931 907 927 86,800
2010/05/31 878 929 878 922 135,400
2010/05/28 890 900 881 888 117,200
2010/05/27 868 880 863 878 132,500
2010/05/26 893 894 861 883 136,300
2010/05/25 880 900 870 878 168,400
2010/05/24 894 897 871 889 192,200
2010/05/21 869 879 850 867 155,200
2010/05/20 856 914 854 898 305,800
2010/05/19 856 858 841 858 147,600
2010/05/18 868 893 860 866 194,800
2010/05/17 899 916 875 883 253,000
2010/05/14 939 939 921 923 147,600
2010/05/13 943 958 937 941 103,000
2010/05/12 949 960 927 940 137,500
2010/05/11 964 966 950 950 127,800
2010/05/10 955 967 950 960 127,600
2010/05/07 966 979 955 962 259,600
2010/05/06 967 1,048 962 1,011 477,400
2010/04/30 967 984 967 974 84,500
2010/04/28 973 974 961 966 140,100
2010/04/27 996 996 979 985 133,400
2010/04/26 987 997 986 993 161,700
2010/04/23 960 972 956 970 79,400
2010/04/22 972 972 943 966 183,000
2010/04/21 951 977 951 971 132,000
2010/04/20 940 960 940 951 107,700
2010/04/19 937 957 937 948 149,400
2010/04/16 975 981 963 967 111,900
2010/04/15 975 988 967 985 132,800
2010/04/14 980 982 956 975 179,100
2010/04/13 1,000 1,000 974 981 207,200
2010/04/12 1,005 1,008 992 999 149,100
2010/04/09 1,003 1,010 999 1,007 162,200
2010/04/08 1,005 1,014 1,000 1,012 213,000
2010/04/07 1,020 1,020 1,000 1,013 239,400
2010/04/06 1,021 1,022 980 1,004 544,700
2010/04/05 918 1,019 917 1,009 1,265,700
2010/04/02 895 895 878 888 123,300
2010/04/01 880 895 876 893 128,000
2010/03/31 886 898 886 889 214,100
2010/03/30 838 888 836 886 359,900
2010/03/29 812 848 812 833 368,000
2010/03/26 851 855 831 837 537,900
2010/03/25 870 870 857 860 194,900
2010/03/24 865 870 861 867 223,700
2010/03/23 850 863 844 856 149,400
2010/03/19 845 850 841 847 157,700
2010/03/18 835 864 832 854 265,000
2010/03/17 816 832 814 831 230,400
2010/03/16 809 818 805 809 279,300
2010/03/15 790 796 787 790 68,900
2010/03/12 788 791 784 786 152,900
2010/03/11 800 805 786 791 110,600
2010/03/10 800 806 798 802 93,600
2010/03/09 803 807 800 802 88,100
2010/03/08 798 805 795 803 110,000
2010/03/05 780 795 779 790 139,200
2010/03/04 770 780 769 774 136,100
2010/03/03 766 770 763 767 78,900
2010/03/02 766 767 760 766 73,900
2010/03/01 760 768 756 765 74,400
2010/02/26 754 756 750 753 96,800
2010/02/25 746 750 742 744 67,400
2010/02/24 746 748 740 742 65,600
2010/02/23 751 752 737 749 69,100
2010/02/22 750 758 740 754 66,400
2010/02/19 755 755 735 738 75,700
2010/02/18 759 759 748 754 70,400
2010/02/17 756 760 755 760 85,800
2010/02/16 745 753 743 750 114,300
2010/02/15 740 744 736 742 126,200
2010/02/12 723 732 721 729 81,500
2010/02/10 715 728 710 722 120,600
2010/02/09 705 715 704 710 91,500
2010/02/08 713 719 707 709 127,600
2010/02/05 710 716 704 707 88,300
2010/02/04 720 721 711 714 79,300
2010/02/03 720 724 715 716 88,100
2010/02/02 720 726 718 723 174,000
2010/02/01 703 703 695 698 84,400
2010/01/29 705 711 702 702 66,700
2010/01/28 710 712 706 711 64,700
2010/01/27 709 713 705 705 67,600
2010/01/26 727 728 706 707 106,900
2010/01/25 710 720 710 716 79,300
2010/01/22 720 721 710 715 99,200
2010/01/21 720 727 716 723 66,800
2010/01/20 730 731 722 725 53,900
2010/01/19 726 732 726 728 41,100
2010/01/18 735 738 727 729 57,300
2010/01/15 729 738 728 737 68,500
2010/01/14 732 738 730 736 43,400
2010/01/13 730 743 730 734 66,200
2010/01/12 740 745 729 736 113,800
2010/01/08 722 735 718 733 103,400
2010/01/07 710 720 710 720 78,900
2010/01/06 713 713 705 712 57,300
2010/01/05 715 715 708 708 81,500
2010/01/04 711 712 708 709 31,200

このページの先頭へ