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
2016/12/30 2,200 2,210 2,170 2,206 329,300
2016/12/29 2,256 2,260 2,212 2,216 349,300
2016/12/28 2,256 2,290 2,241 2,283 237,200
2016/12/27 2,259 2,269 2,249 2,254 313,400
2016/12/26 2,261 2,275 2,258 2,266 221,700
2016/12/22 2,260 2,265 2,240 2,261 314,600
2016/12/21 2,285 2,297 2,266 2,272 337,000
2016/12/20 2,267 2,277 2,248 2,275 297,200
2016/12/19 2,265 2,272 2,259 2,267 287,300
2016/12/16 2,277 2,279 2,241 2,265 435,500
2016/12/15 2,259 2,274 2,246 2,265 316,100
2016/12/14 2,294 2,298 2,240 2,253 538,600
2016/12/13 2,280 2,300 2,271 2,294 504,100
2016/12/12 2,304 2,304 2,250 2,280 524,600
2016/12/09 2,300 2,302 2,222 2,262 979,700
2016/12/08 2,204 2,254 2,193 2,252 888,200
2016/12/07 2,070 2,154 2,070 2,154 788,100
2016/12/06 2,020 2,060 2,017 2,057 532,200
2016/12/05 2,026 2,030 2,006 2,010 268,100
2016/12/02 2,029 2,033 2,020 2,028 347,700
2016/12/01 2,047 2,050 2,024 2,029 366,700
2016/11/30 2,013 2,053 2,011 2,014 509,900
2016/11/29 2,001 2,019 1,993 2,013 330,700
2016/11/28 2,019 2,019 1,999 2,008 267,300
2016/11/25 1,999 2,035 1,997 2,009 530,600
2016/11/24 1,977 1,995 1,974 1,989 447,500
2016/11/22 1,902 1,964 1,901 1,960 608,700
2016/11/21 1,881 1,901 1,880 1,896 424,400
2016/11/18 1,911 1,921 1,884 1,888 537,700
2016/11/17 1,910 1,923 1,903 1,916 276,200
2016/11/16 1,944 1,944 1,907 1,918 489,400
2016/11/15 1,920 1,943 1,917 1,937 475,700
2016/11/14 1,895 1,914 1,887 1,911 384,200
2016/11/11 1,863 1,895 1,859 1,878 598,600
2016/11/10 1,848 1,869 1,837 1,863 689,600
2016/11/09 1,821 1,835 1,741 1,767 1,076,100
2016/11/08 1,834 1,835 1,807 1,820 463,500
2016/11/07 1,839 1,842 1,820 1,823 507,100
2016/11/04 1,820 1,824 1,796 1,820 738,700
2016/11/02 1,900 1,903 1,824 1,832 1,251,400
2016/11/01 1,972 1,974 1,943 1,972 504,800
2016/10/31 1,995 1,995 1,966 1,969 423,500
2016/10/28 2,000 2,008 1,992 2,002 372,200
2016/10/27 2,001 2,002 1,982 1,987 244,800
2016/10/26 2,000 2,011 1,992 1,999 382,100
2016/10/25 1,982 2,002 1,980 1,995 316,100
2016/10/24 1,980 1,983 1,966 1,976 235,400
2016/10/21 1,990 1,998 1,978 1,981 327,300
2016/10/20 1,960 1,984 1,956 1,978 478,300
2016/10/19 1,955 1,965 1,941 1,956 328,000
2016/10/18 1,923 1,944 1,911 1,943 312,500
2016/10/17 1,900 1,923 1,898 1,918 305,500
2016/10/14 1,880 1,900 1,871 1,896 278,100
2016/10/13 1,895 1,905 1,881 1,888 268,700
2016/10/12 1,880 1,899 1,865 1,881 172,200
2016/10/11 1,895 1,910 1,882 1,884 286,700
2016/10/07 1,900 1,900 1,886 1,891 179,700
2016/10/06 1,915 1,925 1,904 1,905 333,900
2016/10/05 1,879 1,909 1,868 1,905 345,600
2016/10/04 1,868 1,884 1,858 1,880 280,600
2016/10/03 1,860 1,873 1,844 1,855 355,600
2016/09/30 1,850 1,852 1,813 1,845 399,500
2016/09/29 1,859 1,869 1,851 1,864 363,400
2016/09/28 1,854 1,874 1,840 1,846 734,000
2016/09/27 1,906 1,924 1,877 1,924 729,600
2016/09/26 1,938 1,939 1,915 1,918 347,300
2016/09/23 1,914 1,926 1,901 1,925 430,200
2016/09/21 1,870 1,915 1,836 1,914 552,400
2016/09/20 1,882 1,885 1,862 1,877 479,300
2016/09/16 1,900 1,904 1,872 1,886 653,500
2016/09/15 1,950 1,952 1,902 1,904 495,000
2016/09/14 2,008 2,008 1,955 1,956 503,100
2016/09/13 2,017 2,023 2,005 2,019 227,900
2016/09/12 2,017 2,026 1,996 2,004 410,600
2016/09/09 2,014 2,055 2,003 2,047 314,700
2016/09/08 2,032 2,037 1,999 2,014 291,300
2016/09/07 2,003 2,025 1,991 2,022 316,000
2016/09/06 2,000 2,014 1,992 2,014 270,900
2016/09/05 1,995 2,009 1,976 1,985 412,200
2016/09/02 1,975 1,980 1,954 1,964 246,500
2016/09/01 1,935 1,965 1,917 1,965 372,700
2016/08/31 1,902 1,930 1,900 1,925 344,400
2016/08/30 1,886 1,891 1,864 1,884 232,800
2016/08/29 1,890 1,917 1,882 1,894 266,100
2016/08/26 1,870 1,870 1,840 1,854 181,300
2016/08/25 1,875 1,879 1,857 1,871 205,800
2016/08/24 1,802 1,873 1,802 1,868 406,100
2016/08/23 1,868 1,870 1,826 1,829 240,000
2016/08/22 1,846 1,869 1,826 1,867 246,200
2016/08/19 1,831 1,855 1,831 1,839 173,400
2016/08/18 1,835 1,842 1,818 1,818 266,900
2016/08/17 1,850 1,868 1,827 1,861 299,500
2016/08/16 1,901 1,913 1,854 1,854 238,000
2016/08/15 1,895 1,909 1,883 1,900 175,100
2016/08/12 1,890 1,897 1,861 1,894 223,000
2016/08/10 1,854 1,894 1,844 1,886 282,600
2016/08/09 1,881 1,905 1,852 1,868 313,500
2016/08/08 1,870 1,900 1,855 1,900 502,500
2016/08/05 1,843 1,875 1,834 1,839 520,000
2016/08/04 1,769 1,845 1,768 1,833 655,200
2016/08/03 1,750 1,775 1,746 1,754 502,600
2016/08/02 1,761 1,774 1,753 1,757 375,100
2016/08/01 1,800 1,805 1,733 1,801 1,181,800
2016/07/29 1,824 1,860 1,802 1,834 371,700
2016/07/28 1,842 1,842 1,821 1,830 212,900
2016/07/27 1,820 1,868 1,812 1,842 388,800
2016/07/26 1,900 1,900 1,818 1,833 459,300
2016/07/25 1,923 1,949 1,892 1,900 316,600
2016/07/22 1,928 1,930 1,907 1,918 282,500
2016/07/21 1,928 1,959 1,921 1,947 248,800
2016/07/20 1,950 1,950 1,895 1,907 337,000
2016/07/19 1,917 1,950 1,908 1,939 393,500
2016/07/15 1,880 1,949 1,871 1,915 758,600
2016/07/14 1,881 1,887 1,847 1,861 438,300
2016/07/13 1,897 1,908 1,879 1,885 447,200
2016/07/12 1,850 1,880 1,840 1,854 467,800
2016/07/11 1,756 1,816 1,756 1,801 356,700
2016/07/08 1,752 1,776 1,720 1,720 330,600
2016/07/07 1,746 1,781 1,700 1,752 601,300
2016/07/06 1,800 1,801 1,730 1,743 608,400
2016/07/05 1,835 1,836 1,810 1,814 256,900
2016/07/04 1,828 1,853 1,815 1,838 238,700
2016/07/01 1,829 1,840 1,811 1,824 283,100
2016/06/30 1,852 1,868 1,820 1,820 364,200
2016/06/29 1,788 1,828 1,760 1,823 637,100
2016/06/28 1,750 1,779 1,716 1,752 1,174,400
2016/06/27 1,799 1,814 1,766 1,782 525,100
2016/06/24 1,946 1,953 1,755 1,772 856,800
2016/06/23 1,922 1,933 1,901 1,926 467,100
2016/06/22 1,960 1,963 1,905 1,917 509,800
2016/06/21 1,917 1,964 1,904 1,957 528,600
2016/06/20 1,930 1,974 1,925 1,932 654,700
2016/06/17 1,941 1,979 1,915 1,915 562,300
2016/06/16 2,000 2,014 1,934 1,940 672,200
2016/06/15 1,994 2,016 1,962 1,995 661,300
2016/06/14 2,001 2,040 1,996 2,000 567,600
2016/06/13 2,017 2,025 1,996 2,002 540,400
2016/06/10 2,045 2,059 2,027 2,030 444,800
2016/06/09 2,087 2,096 2,040 2,051 479,600
2016/06/08 2,120 2,125 2,089 2,113 347,700
2016/06/07 2,056 2,124 2,056 2,118 846,600
2016/06/06 1,965 2,054 1,956 2,046 1,010,400
2016/06/03 2,000 2,023 1,971 1,981 899,500
2016/06/02 2,067 2,150 1,997 1,999 1,325,200
2016/06/01 2,041 2,115 2,027 2,068 745,600
2016/05/31 2,027 2,084 2,026 2,047 4,047,800
2016/05/30 2,021 2,045 2,004 2,045 425,700
2016/05/27 2,020 2,036 2,016 2,026 345,100
2016/05/26 2,038 2,044 2,015 2,021 495,400
2016/05/25 2,044 2,044 2,018 2,020 407,900
2016/05/24 2,066 2,066 2,016 2,022 445,100
2016/05/23 2,079 2,089 2,045 2,079 305,200
2016/05/20 2,055 2,086 2,042 2,077 573,000
2016/05/19 2,090 2,113 2,047 2,076 537,200
2016/05/18 2,045 2,098 2,041 2,089 787,800
2016/05/17 2,020 2,042 2,011 2,031 731,000
2016/05/16 2,011 2,080 2,001 2,011 1,070,000
2016/05/13 2,108 2,129 2,072 2,111 987,900
2016/05/12 2,139 2,143 2,101 2,110 631,800
2016/05/11 2,190 2,213 2,144 2,152 636,000
2016/05/10 2,152 2,177 2,122 2,172 508,700
2016/05/09 2,148 2,160 2,129 2,144 338,800
2016/05/06 2,100 2,123 2,085 2,113 489,800
2016/05/02 2,053 2,110 2,053 2,094 445,800
2016/04/28 2,222 2,283 2,163 2,166 476,000
2016/04/27 2,207 2,240 2,189 2,221 372,900
2016/04/26 2,225 2,235 2,190 2,207 274,200
2016/04/25 2,287 2,288 2,215 2,232 469,200
2016/04/22 2,213 2,287 2,204 2,266 801,100
2016/04/21 2,213 2,227 2,186 2,218 410,400
2016/04/20 2,165 2,186 2,156 2,168 453,200
2016/04/19 2,155 2,161 2,112 2,138 621,300
2016/04/18 2,153 2,157 2,085 2,097 725,300
2016/04/15 2,180 2,235 2,170 2,221 989,300
2016/04/14 2,093 2,164 2,092 2,154 923,200
2016/04/13 2,069 2,074 2,017 2,066 1,045,200
2016/04/12 2,015 2,129 2,011 2,119 720,100
2016/04/11 2,038 2,038 1,961 2,012 835,000
2016/04/08 2,000 2,084 1,997 2,061 521,100
2016/04/07 2,018 2,037 1,998 2,021 443,800
2016/04/06 2,020 2,053 2,005 2,021 464,500
2016/04/05 2,085 2,103 2,016 2,033 641,800
2016/04/04 2,108 2,133 2,078 2,093 513,800
2016/04/01 2,216 2,232 2,122 2,123 624,200
2016/03/31 2,240 2,264 2,200 2,201 420,200
2016/03/30 2,281 2,281 2,226 2,231 381,100
2016/03/29 2,261 2,297 2,243 2,293 456,500
2016/03/28 2,314 2,338 2,281 2,300 822,700
2016/03/25 2,296 2,308 2,271 2,285 607,100
2016/03/24 2,320 2,350 2,293 2,294 541,400
2016/03/23 2,357 2,367 2,304 2,320 293,100
2016/03/22 2,300 2,348 2,291 2,337 725,400
2016/03/18 2,230 2,280 2,230 2,269 803,500
2016/03/17 2,254 2,266 2,215 2,228 570,200
2016/03/16 2,256 2,275 2,226 2,231 589,700
2016/03/15 2,294 2,323 2,281 2,285 429,100
2016/03/14 2,338 2,338 2,292 2,311 584,800
2016/03/11 2,275 2,332 2,256 2,328 375,200
2016/03/10 2,247 2,315 2,241 2,294 427,800
2016/03/09 2,280 2,280 2,200 2,217 839,400
2016/03/08 2,365 2,388 2,280 2,302 587,200
2016/03/07 2,387 2,407 2,356 2,365 442,200
2016/03/04 2,331 2,387 2,318 2,371 375,000
2016/03/03 2,252 2,342 2,252 2,319 388,100
2016/03/02 2,262 2,280 2,240 2,267 390,400
2016/03/01 2,209 2,228 2,186 2,207 354,100
2016/02/29 2,271 2,304 2,209 2,209 596,600
2016/02/26 2,219 2,272 2,218 2,225 535,800
2016/02/25 2,140 2,201 2,127 2,189 560,700
2016/02/24 2,095 2,145 2,076 2,140 514,100
2016/02/23 2,100 2,144 2,085 2,111 1,422,200
2016/02/22 2,095 2,119 2,070 2,100 823,200
2016/02/19 2,178 2,186 2,093 2,116 605,200
2016/02/18 2,151 2,217 2,132 2,168 985,700
2016/02/17 2,119 2,156 2,020 2,049 1,103,800
2016/02/16 2,110 2,147 2,076 2,119 995,900
2016/02/15 2,172 2,196 2,101 2,113 1,154,300
2016/02/12 2,212 2,262 2,050 2,072 1,551,600
2016/02/10 2,480 2,522 2,379 2,412 509,500
2016/02/09 2,600 2,613 2,467 2,480 745,800
2016/02/08 2,646 2,740 2,641 2,726 167,200
2016/02/05 2,703 2,716 2,650 2,681 242,100
2016/02/04 2,737 2,770 2,705 2,711 288,800
2016/02/03 2,738 2,756 2,707 2,742 242,900
2016/02/02 2,786 2,842 2,781 2,786 294,000
2016/02/01 2,803 2,823 2,762 2,804 434,500
2016/01/29 2,663 2,771 2,635 2,771 465,700
2016/01/28 2,692 2,699 2,652 2,655 243,700
2016/01/27 2,669 2,699 2,643 2,699 296,900
2016/01/26 2,700 2,704 2,622 2,630 297,300
2016/01/25 2,690 2,750 2,670 2,729 407,100
2016/01/22 2,615 2,695 2,598 2,695 416,900
2016/01/21 2,582 2,646 2,561 2,561 516,700
2016/01/20 2,671 2,685 2,588 2,594 372,600
2016/01/19 2,659 2,700 2,630 2,663 324,300
2016/01/18 2,645 2,670 2,610 2,661 400,400
2016/01/15 2,689 2,746 2,685 2,713 600,100
2016/01/14 2,616 2,683 2,593 2,666 665,200
2016/01/13 2,600 2,697 2,600 2,685 566,200
2016/01/12 2,616 2,635 2,567 2,569 589,700
2016/01/08 2,648 2,674 2,609 2,641 620,400
2016/01/07 2,730 2,757 2,678 2,681 577,500
2016/01/06 2,775 2,801 2,730 2,744 397,000
2016/01/05 2,766 2,795 2,755 2,774 319,200
2016/01/04 2,826 2,840 2,779 2,790 367,400

このページの先頭へ