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
2012/12/28 2,766 2,783 2,740 2,743 447,200
2012/12/27 2,754 2,776 2,740 2,765 502,200
2012/12/26 2,783 2,783 2,732 2,743 349,900
2012/12/25 2,751 2,812 2,751 2,761 435,700
2012/12/21 2,750 2,794 2,745 2,753 757,200
2012/12/20 2,731 2,769 2,723 2,738 509,400
2012/12/19 2,710 2,735 2,697 2,723 802,600
2012/12/18 2,733 2,747 2,707 2,711 594,200
2012/12/17 2,796 2,800 2,733 2,736 400,000
2012/12/14 2,770 2,773 2,735 2,753 628,300
2012/12/13 2,758 2,800 2,726 2,786 815,000
2012/12/12 2,748 2,758 2,717 2,732 696,500
2012/12/11 2,742 2,742 2,691 2,699 993,300
2012/12/10 2,825 2,826 2,754 2,769 768,700
2012/12/07 2,883 2,912 2,830 2,834 925,400
2012/12/06 2,930 2,933 2,879 2,896 535,900
2012/12/05 2,913 2,946 2,879 2,917 471,200
2012/12/04 2,912 2,959 2,887 2,915 583,900
2012/12/03 2,928 2,956 2,908 2,923 524,300
2012/11/30 2,975 3,000 2,947 2,949 665,300
2012/11/29 2,990 3,010 2,976 2,987 385,800
2012/11/28 2,922 2,989 2,920 2,956 281,400
2012/11/27 2,960 2,988 2,936 2,958 479,900
2012/11/26 3,025 3,025 2,983 2,992 573,800
2012/11/22 2,899 2,975 2,895 2,973 691,300
2012/11/21 2,852 2,914 2,830 2,854 375,700
2012/11/20 2,902 2,920 2,840 2,851 404,000
2012/11/19 2,915 2,949 2,892 2,900 548,800
2012/11/16 2,850 2,909 2,850 2,891 708,900
2012/11/15 2,795 2,844 2,776 2,836 633,800
2012/11/14 2,760 2,782 2,742 2,777 219,700
2012/11/13 2,743 2,765 2,735 2,759 262,800
2012/11/12 2,755 2,769 2,730 2,744 337,800
2012/11/09 2,731 2,747 2,723 2,735 251,100
2012/11/08 2,750 2,765 2,728 2,748 356,900
2012/11/07 2,773 2,809 2,751 2,774 503,700
2012/11/06 2,694 2,767 2,687 2,754 470,100
2012/11/05 2,752 2,810 2,715 2,734 633,300
2012/11/02 2,731 2,780 2,731 2,755 624,600
2012/11/01 2,656 2,718 2,617 2,705 649,900
2012/10/31 2,600 2,723 2,598 2,629 940,900
2012/10/30 2,540 2,630 2,532 2,536 404,300
2012/10/29 2,550 2,565 2,515 2,555 343,500
2012/10/26 2,600 2,601 2,554 2,562 299,900
2012/10/25 2,600 2,629 2,590 2,600 285,600
2012/10/24 2,666 2,666 2,602 2,617 414,500
2012/10/23 2,681 2,709 2,641 2,674 255,600
2012/10/22 2,631 2,659 2,620 2,649 257,400
2012/10/19 2,630 2,670 2,609 2,670 400,200
2012/10/18 2,580 2,636 2,570 2,629 384,200
2012/10/17 2,615 2,616 2,564 2,585 409,100
2012/10/16 2,579 2,592 2,548 2,589 449,100
2012/10/15 2,630 2,634 2,526 2,546 447,800
2012/10/12 2,547 2,620 2,500 2,610 657,600
2012/10/11 2,498 2,529 2,486 2,505 428,300
2012/10/10 2,508 2,518 2,498 2,499 560,400
2012/10/09 2,561 2,589 2,527 2,528 376,100
2012/10/05 2,573 2,607 2,556 2,577 563,300
2012/10/04 2,528 2,593 2,502 2,563 1,172,900
2012/10/03 2,704 2,705 2,548 2,570 1,141,800
2012/10/02 2,755 2,793 2,696 2,703 498,300
2012/10/01 2,796 2,845 2,774 2,781 389,600
2012/09/28 2,795 2,834 2,768 2,797 703,600
2012/09/27 2,840 2,858 2,772 2,797 655,100
2012/09/26 2,860 2,887 2,847 2,880 535,600
2012/09/25 2,900 2,950 2,887 2,906 654,000
2012/09/24 2,870 2,917 2,846 2,907 350,400
2012/09/21 2,865 2,928 2,856 2,900 639,000
2012/09/20 2,930 2,932 2,822 2,829 492,700
2012/09/19 2,850 2,940 2,800 2,931 503,400
2012/09/18 3,030 3,060 2,941 2,944 576,600
2012/09/14 3,045 3,050 2,975 3,025 686,900
2012/09/13 2,901 3,005 2,901 2,995 966,700
2012/09/12 2,844 2,920 2,842 2,901 669,800
2012/09/11 2,876 2,876 2,832 2,853 337,700
2012/09/10 2,844 2,879 2,831 2,875 392,200
2012/09/07 2,820 2,840 2,760 2,828 558,600
2012/09/06 2,846 2,846 2,720 2,759 714,300
2012/09/05 2,891 2,895 2,805 2,849 492,500
2012/09/04 2,820 2,897 2,813 2,891 914,200
2012/09/03 2,705 2,818 2,702 2,785 824,200
2012/08/31 2,733 2,733 2,685 2,695 618,500
2012/08/30 2,805 2,810 2,733 2,748 581,600
2012/08/29 2,773 2,835 2,768 2,808 916,600
2012/08/28 2,770 2,778 2,705 2,770 838,900
2012/08/27 2,680 2,796 2,663 2,738 1,424,200
2012/08/24 2,519 2,687 2,518 2,681 1,308,800
2012/08/23 2,487 2,543 2,471 2,541 604,000
2012/08/22 2,502 2,520 2,485 2,490 549,500
2012/08/21 2,497 2,519 2,485 2,501 400,400
2012/08/20 2,520 2,524 2,478 2,484 421,000
2012/08/17 2,551 2,618 2,514 2,522 910,700
2012/08/16 2,525 2,533 2,499 2,531 272,800
2012/08/15 2,508 2,530 2,496 2,506 238,700
2012/08/14 2,501 2,527 2,493 2,508 357,500
2012/08/13 2,503 2,538 2,495 2,502 282,900
2012/08/10 2,530 2,559 2,490 2,513 567,100
2012/08/09 2,580 2,587 2,516 2,540 471,200
2012/08/08 2,530 2,565 2,512 2,541 663,400
2012/08/07 2,455 2,500 2,434 2,499 452,500
2012/08/06 2,409 2,460 2,400 2,460 735,200
2012/08/03 2,424 2,442 2,387 2,408 603,700
2012/08/02 2,440 2,473 2,379 2,461 964,200
2012/08/01 2,459 2,524 2,301 2,464 1,933,400
2012/07/31 2,654 2,720 2,648 2,709 557,800
2012/07/30 2,608 2,650 2,600 2,640 347,300
2012/07/27 2,670 2,690 2,565 2,608 552,100
2012/07/26 2,529 2,616 2,508 2,616 447,100
2012/07/25 2,593 2,593 2,481 2,495 912,000
2012/07/24 2,645 2,665 2,561 2,610 828,100
2012/07/23 2,788 2,801 2,702 2,708 576,500
2012/07/20 2,799 2,825 2,771 2,809 337,000
2012/07/19 2,829 2,829 2,770 2,797 507,500
2012/07/18 2,800 2,808 2,750 2,779 570,400
2012/07/17 2,900 2,919 2,827 2,832 623,400
2012/07/13 2,835 2,908 2,834 2,897 997,400
2012/07/12 2,797 2,875 2,777 2,822 981,000
2012/07/11 2,740 2,807 2,728 2,765 535,300
2012/07/10 2,730 2,780 2,728 2,734 302,300
2012/07/09 2,731 2,760 2,730 2,736 442,600
2012/07/06 2,807 2,844 2,767 2,780 636,000
2012/07/05 2,860 2,861 2,809 2,826 441,400
2012/07/04 2,879 2,898 2,862 2,881 299,400
2012/07/03 2,849 2,910 2,836 2,878 484,200
2012/07/02 2,901 2,910 2,813 2,859 866,400
2012/06/29 2,967 2,987 2,886 2,899 1,437,800
2012/06/28 2,815 2,950 2,810 2,927 1,656,300
2012/06/27 2,790 2,795 2,759 2,793 470,900
2012/06/26 2,710 2,798 2,708 2,790 1,225,100
2012/06/25 2,734 2,738 2,651 2,706 930,400
2012/06/22 2,581 2,711 2,575 2,696 1,282,500
2012/06/21 2,480 2,616 2,470 2,602 1,657,400
2012/06/20 2,500 2,500 2,435 2,466 606,500
2012/06/19 2,444 2,502 2,428 2,489 653,700
2012/06/18 2,389 2,487 2,383 2,470 733,600
2012/06/15 2,370 2,380 2,318 2,360 486,500
2012/06/14 2,340 2,379 2,301 2,328 841,000
2012/06/13 2,412 2,443 2,322 2,337 933,000
2012/06/12 2,412 2,455 2,400 2,426 556,000
2012/06/11 2,450 2,530 2,450 2,477 616,000
2012/06/08 2,493 2,519 2,418 2,436 871,900
2012/06/07 2,548 2,550 2,494 2,501 855,700
2012/06/06 2,505 2,519 2,487 2,498 995,200
2012/06/05 2,421 2,505 2,388 2,497 1,003,700
2012/06/04 2,401 2,448 2,400 2,420 541,800
2012/06/01 2,492 2,560 2,490 2,500 494,800
2012/05/31 2,557 2,557 2,498 2,534 892,100
2012/05/30 2,611 2,659 2,570 2,586 678,800
2012/05/29 2,595 2,646 2,595 2,611 513,400
2012/05/28 2,594 2,626 2,557 2,582 457,800
2012/05/25 2,620 2,641 2,596 2,607 648,600
2012/05/24 2,550 2,686 2,537 2,659 1,426,900
2012/05/23 2,738 2,738 2,583 2,586 1,101,300
2012/05/22 2,770 2,779 2,654 2,737 1,633,100
2012/05/21 2,726 2,840 2,726 2,765 1,639,800
2012/05/18 2,800 2,810 2,672 2,687 1,163,500
2012/05/17 2,802 2,860 2,751 2,812 2,046,800
2012/05/16 3,000 3,050 2,864 2,893 2,216,900
2012/05/15 3,180 3,200 3,040 3,195 625,800
2012/05/14 3,250 3,280 3,205 3,215 380,600
2012/05/11 3,250 3,255 3,180 3,180 370,400
2012/05/10 3,285 3,310 3,240 3,260 374,600
2012/05/09 3,350 3,360 3,260 3,280 376,400
2012/05/08 3,410 3,445 3,345 3,375 493,300
2012/05/07 3,400 3,410 3,335 3,340 685,200
2012/05/02 3,475 3,480 3,410 3,435 334,900
2012/05/01 3,525 3,535 3,435 3,465 451,700
2012/04/27 3,595 3,595 3,500 3,515 427,300
2012/04/26 3,515 3,615 3,505 3,600 1,068,500
2012/04/25 3,425 3,500 3,415 3,495 610,000
2012/04/24 3,395 3,420 3,370 3,400 298,800
2012/04/23 3,485 3,485 3,425 3,425 272,500
2012/04/20 3,430 3,485 3,420 3,455 340,400
2012/04/19 3,445 3,450 3,410 3,445 309,800
2012/04/18 3,440 3,460 3,420 3,445 469,500
2012/04/17 3,345 3,420 3,345 3,405 440,300
2012/04/16 3,410 3,420 3,335 3,365 467,700
2012/04/13 3,305 3,415 3,295 3,390 1,020,600
2012/04/12 3,275 3,295 3,245 3,295 330,100
2012/04/11 3,220 3,280 3,220 3,260 341,100
2012/04/10 3,275 3,310 3,235 3,245 384,000
2012/04/09 3,230 3,295 3,200 3,275 403,500
2012/04/06 3,290 3,340 3,230 3,255 657,000
2012/04/05 3,220 3,290 3,200 3,275 998,300
2012/04/04 3,160 3,240 3,160 3,205 613,300
2012/04/03 3,160 3,190 3,140 3,160 465,600
2012/04/02 3,220 3,235 3,195 3,200 361,500
2012/03/30 3,200 3,260 3,190 3,230 605,500
2012/03/29 3,220 3,225 3,200 3,220 507,600
2012/03/28 3,260 3,270 3,220 3,235 615,800
2012/03/27 3,300 3,300 3,255 3,285 470,500
2012/03/26 3,325 3,335 3,260 3,285 415,000
2012/03/23 3,380 3,380 3,285 3,310 795,600
2012/03/22 3,250 3,390 3,245 3,385 1,655,100
2012/03/21 3,120 3,205 3,115 3,195 940,000
2012/03/19 3,200 3,210 3,130 3,155 601,700
2012/03/16 3,255 3,265 3,200 3,225 364,900
2012/03/15 3,210 3,265 3,180 3,250 627,300
2012/03/14 3,190 3,270 3,140 3,230 1,566,600
2012/03/13 3,300 3,300 3,210 3,210 1,064,800
2012/03/12 3,380 3,380 3,310 3,320 637,000
2012/03/09 3,395 3,400 3,350 3,380 551,400
2012/03/08 3,425 3,430 3,370 3,415 632,200
2012/03/07 3,380 3,435 3,365 3,420 915,100
2012/03/06 3,315 3,405 3,310 3,390 1,004,700
2012/03/05 3,355 3,355 3,305 3,310 554,900
2012/03/02 3,380 3,390 3,330 3,355 582,000
2012/03/01 3,320 3,370 3,305 3,360 1,039,200
2012/02/29 3,390 3,390 3,315 3,325 1,070,300
2012/02/28 3,365 3,400 3,345 3,385 810,000
2012/02/27 3,485 3,485 3,400 3,405 628,000
2012/02/24 3,395 3,465 3,390 3,430 564,800
2012/02/23 3,425 3,425 3,370 3,395 709,000
2012/02/22 3,470 3,525 3,410 3,420 953,000
2012/02/21 3,410 3,465 3,365 3,450 1,278,100
2012/02/20 3,535 3,550 3,440 3,445 1,348,800
2012/02/17 3,615 3,630 3,535 3,560 769,000
2012/02/16 3,650 3,670 3,610 3,615 419,900
2012/02/15 3,715 3,720 3,625 3,645 968,400
2012/02/14 3,700 3,750 3,680 3,715 588,700
2012/02/13 3,665 3,760 3,660 3,730 1,270,900
2012/02/10 3,515 3,655 3,515 3,655 1,187,100
2012/02/09 3,500 3,535 3,490 3,515 820,400
2012/02/08 3,525 3,535 3,465 3,520 954,000
2012/02/07 3,470 3,565 3,465 3,535 811,600
2012/02/06 3,600 3,600 3,385 3,525 2,064,400
2012/02/03 3,585 3,600 3,535 3,595 578,600
2012/02/02 3,615 3,620 3,525 3,530 862,000
2012/02/01 3,450 3,635 3,440 3,620 1,540,900
2012/01/31 3,400 3,440 3,400 3,415 452,800
2012/01/30 3,430 3,485 3,385 3,435 884,800
2012/01/27 3,320 3,435 3,305 3,410 1,280,700
2012/01/26 3,305 3,335 3,240 3,330 1,046,000
2012/01/25 3,270 3,375 3,255 3,350 1,421,100
2012/01/24 3,420 3,420 3,205 3,230 1,702,600
2012/01/23 3,320 3,485 3,320 3,380 1,157,700
2012/01/20 3,480 3,495 3,355 3,395 1,518,300
2012/01/19 3,480 3,505 3,280 3,505 3,232,100
2012/01/18 3,880 3,880 3,520 3,560 1,979,300
2012/01/17 3,940 3,945 3,890 3,920 263,000
2012/01/16 3,885 3,945 3,840 3,940 351,600
2012/01/13 3,920 3,930 3,885 3,910 329,400
2012/01/12 3,970 3,970 3,890 3,915 350,800
2012/01/11 3,945 3,995 3,930 3,965 252,900
2012/01/10 3,970 4,010 3,925 3,945 347,600
2012/01/06 3,995 4,030 3,960 3,975 413,800
2012/01/05 4,030 4,050 3,980 3,995 410,900
2012/01/04 3,960 4,040 3,950 4,035 675,300

このページの先頭へ