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
2017/12/29 1,871 1,894 1,871 1,886 371,100
2017/12/28 1,873 1,877 1,866 1,870 140,800
2017/12/27 1,863 1,878 1,863 1,871 181,500
2017/12/26 1,865 1,869 1,850 1,851 267,400
2017/12/25 1,880 1,881 1,856 1,860 233,900
2017/12/22 1,860 1,886 1,860 1,885 425,100
2017/12/21 1,860 1,860 1,845 1,860 286,500
2017/12/20 1,872 1,872 1,862 1,862 199,400
2017/12/19 1,864 1,873 1,860 1,873 248,700
2017/12/18 1,877 1,877 1,861 1,873 313,300
2017/12/15 1,876 1,889 1,865 1,885 328,300
2017/12/14 1,875 1,882 1,870 1,876 203,900
2017/12/13 1,888 1,888 1,863 1,874 335,400
2017/12/12 1,876 1,890 1,873 1,888 443,700
2017/12/11 1,850 1,873 1,850 1,872 323,200
2017/12/08 1,836 1,850 1,836 1,850 303,500
2017/12/07 1,840 1,850 1,833 1,840 218,300
2017/12/06 1,855 1,855 1,832 1,840 249,500
2017/12/05 1,841 1,854 1,836 1,852 244,200
2017/12/04 1,848 1,860 1,840 1,840 212,900
2017/12/01 1,874 1,874 1,832 1,846 435,900
2017/11/30 1,844 1,870 1,833 1,865 530,100
2017/11/29 1,840 1,847 1,834 1,839 244,800
2017/11/28 1,848 1,848 1,827 1,832 234,200
2017/11/27 1,850 1,852 1,840 1,841 151,000
2017/11/24 1,856 1,856 1,834 1,842 224,000
2017/11/22 1,864 1,880 1,855 1,855 344,800
2017/11/21 1,837 1,858 1,833 1,849 261,400
2017/11/20 1,817 1,836 1,815 1,823 216,400
2017/11/17 1,830 1,833 1,812 1,816 308,300
2017/11/16 1,821 1,827 1,814 1,819 243,700
2017/11/15 1,850 1,854 1,812 1,832 434,400
2017/11/14 1,850 1,863 1,849 1,853 260,500
2017/11/13 1,850 1,859 1,844 1,844 271,600
2017/11/10 1,833 1,855 1,832 1,849 321,000
2017/11/09 1,870 1,876 1,833 1,850 534,100
2017/11/08 1,855 1,866 1,843 1,863 428,900
2017/11/07 1,804 1,846 1,804 1,845 588,500
2017/11/06 1,834 1,835 1,803 1,808 867,000
2017/11/02 1,867 1,867 1,834 1,835 1,366,800
2017/11/01 1,881 1,889 1,871 1,872 569,300
2017/10/31 1,885 1,892 1,876 1,876 560,800
2017/10/30 1,893 1,895 1,884 1,891 669,300
2017/10/27 1,879 1,892 1,872 1,891 532,700
2017/10/26 1,869 1,877 1,864 1,871 425,800
2017/10/25 1,878 1,878 1,867 1,869 712,500
2017/10/24 1,889 1,891 1,877 1,877 801,700
2017/10/23 1,897 1,898 1,887 1,893 339,700
2017/10/20 1,904 1,904 1,886 1,886 658,600
2017/10/19 1,924 1,924 1,901 1,906 517,900
2017/10/18 1,901 1,909 1,895 1,909 580,100
2017/10/17 1,900 1,901 1,887 1,895 592,400
2017/10/16 1,903 1,909 1,891 1,891 632,900
2017/10/13 1,905 1,907 1,895 1,897 987,000
2017/10/12 1,917 1,922 1,905 1,908 1,186,200
2017/10/11 1,929 1,933 1,897 1,911 2,404,500
2017/10/10 2,103 2,118 2,094 2,117 235,000
2017/10/06 2,128 2,142 2,113 2,113 215,600
2017/10/05 2,109 2,127 2,108 2,116 212,200
2017/10/04 2,091 2,109 2,091 2,108 255,100
2017/10/03 2,098 2,104 2,087 2,091 324,600
2017/10/02 2,128 2,128 2,096 2,101 233,800
2017/09/29 2,115 2,136 2,112 2,135 249,100
2017/09/28 2,118 2,124 2,104 2,112 250,300
2017/09/27 2,121 2,144 2,110 2,117 505,600
2017/09/26 2,211 2,215 2,202 2,211 469,800
2017/09/25 2,205 2,216 2,200 2,214 272,400
2017/09/22 2,198 2,206 2,192 2,201 199,700
2017/09/21 2,195 2,210 2,190 2,198 340,000
2017/09/20 2,165 2,197 2,164 2,195 402,600
2017/09/19 2,150 2,167 2,139 2,165 343,800
2017/09/15 2,147 2,147 2,122 2,122 370,800
2017/09/14 2,130 2,160 2,130 2,152 298,300
2017/09/13 2,110 2,140 2,110 2,132 343,600
2017/09/12 2,054 2,108 2,045 2,108 645,900
2017/09/11 2,036 2,049 2,030 2,043 266,800
2017/09/08 2,036 2,044 2,015 2,024 309,600
2017/09/07 2,003 2,016 2,002 2,015 238,900
2017/09/06 1,990 2,011 1,987 2,004 310,600
2017/09/05 2,007 2,009 1,991 1,991 537,600
2017/09/04 2,004 2,010 2,000 2,009 390,600
2017/09/01 2,017 2,017 2,000 2,004 345,900
2017/08/31 2,015 2,022 2,000 2,007 428,300
2017/08/30 2,010 2,012 2,000 2,003 357,800
2017/08/29 2,005 2,011 1,998 2,009 468,400
2017/08/28 2,015 2,018 2,004 2,010 219,800
2017/08/25 2,020 2,022 2,003 2,004 253,400
2017/08/24 2,026 2,028 2,011 2,011 227,300
2017/08/23 2,039 2,040 2,019 2,026 266,600
2017/08/22 2,030 2,040 2,025 2,028 242,500
2017/08/21 2,050 2,051 2,025 2,031 280,700
2017/08/18 2,053 2,062 2,040 2,046 409,000
2017/08/17 2,085 2,087 2,054 2,064 486,100
2017/08/16 2,102 2,103 2,082 2,087 380,100
2017/08/15 2,101 2,108 2,093 2,102 356,500
2017/08/14 2,111 2,112 2,092 2,092 443,400
2017/08/10 2,112 2,138 2,106 2,132 401,100
2017/08/09 2,117 2,122 2,100 2,103 378,400
2017/08/08 2,110 2,119 2,096 2,117 276,400
2017/08/07 2,113 2,118 2,099 2,104 359,900
2017/08/04 2,090 2,108 2,085 2,102 478,500
2017/08/03 2,088 2,099 2,073 2,089 835,900
2017/08/02 2,146 2,150 2,069 2,070 2,186,300
2017/08/01 2,219 2,265 2,212 2,243 452,900
2017/07/31 2,250 2,250 2,212 2,215 505,800
2017/07/28 2,235 2,251 2,216 2,249 337,600
2017/07/27 2,220 2,246 2,219 2,228 216,800
2017/07/26 2,214 2,228 2,196 2,220 268,300
2017/07/25 2,240 2,247 2,200 2,202 323,200
2017/07/24 2,248 2,248 2,223 2,243 228,600
2017/07/21 2,249 2,266 2,237 2,254 300,500
2017/07/20 2,230 2,261 2,226 2,261 361,100
2017/07/19 2,220 2,233 2,217 2,226 220,100
2017/07/18 2,228 2,229 2,203 2,226 216,000
2017/07/14 2,192 2,222 2,190 2,222 272,900
2017/07/13 2,199 2,199 2,177 2,187 216,400
2017/07/12 2,196 2,202 2,180 2,180 193,200
2017/07/11 2,185 2,199 2,181 2,194 149,700
2017/07/10 2,167 2,185 2,158 2,181 213,500
2017/07/07 2,150 2,168 2,149 2,155 210,000
2017/07/06 2,163 2,180 2,154 2,167 258,600
2017/07/05 2,168 2,178 2,148 2,168 387,200
2017/07/04 2,187 2,203 2,176 2,182 256,700
2017/07/03 2,205 2,205 2,178 2,182 339,400
2017/06/30 2,227 2,227 2,189 2,205 436,400
2017/06/29 2,201 2,237 2,194 2,237 695,300
2017/06/28 2,154 2,191 2,154 2,184 394,700
2017/06/27 2,165 2,171 2,149 2,153 251,700
2017/06/26 2,130 2,157 2,130 2,157 343,200
2017/06/23 2,117 2,128 2,113 2,126 152,600
2017/06/22 2,112 2,113 2,102 2,112 174,300
2017/06/21 2,120 2,122 2,109 2,114 197,900
2017/06/20 2,139 2,139 2,121 2,123 269,400
2017/06/19 2,104 2,136 2,104 2,128 273,400
2017/06/16 2,066 2,114 2,065 2,104 845,200
2017/06/15 2,087 2,119 2,058 2,058 948,400
2017/06/14 2,137 2,149 2,114 2,119 296,700
2017/06/13 2,131 2,136 2,121 2,126 270,800
2017/06/12 2,145 2,145 2,127 2,137 252,400
2017/06/09 2,151 2,171 2,137 2,139 552,300
2017/06/08 2,200 2,230 2,180 2,194 651,700
2017/06/07 2,116 2,183 2,116 2,168 724,700
2017/06/06 2,133 2,135 2,112 2,116 341,700
2017/06/05 2,132 2,136 2,118 2,130 193,600
2017/06/02 2,103 2,139 2,099 2,133 393,500
2017/06/01 2,068 2,092 2,068 2,092 292,500
2017/05/31 2,096 2,108 2,062 2,069 304,700
2017/05/30 2,088 2,100 2,074 2,096 285,400
2017/05/29 2,082 2,085 2,073 2,081 128,800
2017/05/26 2,087 2,089 2,076 2,081 236,200
2017/05/25 2,056 2,083 2,056 2,077 243,700
2017/05/24 2,086 2,093 2,052 2,057 344,200
2017/05/23 2,073 2,078 2,060 2,075 281,200
2017/05/22 2,051 2,069 2,048 2,062 219,100
2017/05/19 2,061 2,072 2,041 2,051 320,700
2017/05/18 2,051 2,063 2,042 2,058 455,200
2017/05/17 2,067 2,077 2,058 2,077 317,700
2017/05/16 2,130 2,130 2,055 2,070 981,600
2017/05/15 2,138 2,159 2,131 2,146 725,200
2017/05/12 2,100 2,114 2,092 2,105 250,800
2017/05/11 2,125 2,125 2,103 2,104 278,000
2017/05/10 2,119 2,130 2,110 2,117 286,100
2017/05/09 2,110 2,119 2,103 2,109 316,800
2017/05/08 2,100 2,115 2,097 2,110 390,600
2017/05/02 2,039 2,076 2,038 2,075 300,100
2017/05/01 2,032 2,037 2,015 2,036 329,200
2017/04/28 2,046 2,055 2,031 2,037 264,800
2017/04/27 2,048 2,049 2,036 2,045 227,100
2017/04/26 2,030 2,042 2,009 2,039 421,200
2017/04/25 1,990 2,014 1,986 2,013 324,900
2017/04/24 1,992 2,002 1,989 1,994 275,100
2017/04/21 1,972 1,980 1,966 1,978 231,200
2017/04/20 1,961 1,970 1,951 1,958 333,500
2017/04/19 1,955 1,960 1,942 1,953 336,200
2017/04/18 1,955 1,979 1,949 1,962 402,700
2017/04/17 1,920 1,943 1,920 1,939 337,900
2017/04/14 1,924 1,934 1,904 1,923 411,700
2017/04/13 1,933 1,954 1,920 1,947 354,300
2017/04/12 1,966 1,975 1,933 1,944 585,900
2017/04/11 1,995 2,000 1,968 1,973 633,400
2017/04/10 2,010 2,032 2,009 2,016 302,700
2017/04/07 1,984 2,014 1,978 2,000 399,100
2017/04/06 2,015 2,023 1,965 1,975 558,400
2017/04/05 2,017 2,034 2,007 2,026 388,500
2017/04/04 2,038 2,041 2,001 2,019 402,900
2017/04/03 2,037 2,053 2,021 2,045 355,100
2017/03/31 2,094 2,105 2,045 2,045 559,200
2017/03/30 2,111 2,118 2,059 2,072 543,200
2017/03/29 2,140 2,144 2,104 2,111 621,600
2017/03/28 2,147 2,188 2,142 2,168 769,400
2017/03/27 2,156 2,162 2,130 2,132 483,700
2017/03/24 2,152 2,166 2,142 2,163 299,700
2017/03/23 2,172 2,174 2,136 2,152 445,000
2017/03/22 2,173 2,182 2,156 2,174 666,300
2017/03/21 2,220 2,222 2,185 2,190 603,000
2017/03/17 2,205 2,222 2,203 2,219 278,700
2017/03/16 2,235 2,235 2,203 2,209 512,500
2017/03/15 2,220 2,237 2,217 2,235 301,200
2017/03/14 2,225 2,233 2,214 2,215 315,300
2017/03/13 2,222 2,226 2,202 2,224 274,100
2017/03/10 2,191 2,218 2,188 2,218 308,600
2017/03/09 2,181 2,205 2,179 2,198 233,600
2017/03/08 2,198 2,200 2,178 2,181 467,600
2017/03/07 2,215 2,219 2,195 2,204 451,900
2017/03/06 2,237 2,244 2,213 2,216 330,300
2017/03/03 2,231 2,242 2,222 2,237 304,500
2017/03/02 2,260 2,266 2,231 2,240 460,000
2017/03/01 2,239 2,250 2,221 2,243 213,000
2017/02/28 2,224 2,245 2,221 2,225 334,000
2017/02/27 2,228 2,235 2,200 2,214 335,600
2017/02/24 2,225 2,239 2,212 2,220 328,700
2017/02/23 2,223 2,232 2,205 2,227 262,100
2017/02/22 2,229 2,229 2,209 2,223 206,600
2017/02/21 2,198 2,221 2,191 2,219 270,900
2017/02/20 2,240 2,240 2,159 2,190 638,600
2017/02/17 2,228 2,247 2,219 2,241 291,300
2017/02/16 2,264 2,270 2,206 2,236 621,600
2017/02/15 2,338 2,340 2,224 2,269 728,300
2017/02/14 2,338 2,364 2,323 2,327 377,800
2017/02/13 2,322 2,350 2,311 2,350 272,200
2017/02/10 2,300 2,322 2,287 2,321 305,500
2017/02/09 2,264 2,276 2,256 2,272 138,800
2017/02/08 2,255 2,281 2,246 2,279 133,000
2017/02/07 2,284 2,284 2,255 2,260 191,700
2017/02/06 2,292 2,308 2,275 2,298 313,700
2017/02/03 2,257 2,292 2,250 2,265 397,000
2017/02/02 2,275 2,293 2,249 2,252 370,600
2017/02/01 2,208 2,276 2,199 2,272 433,700
2017/01/31 2,229 2,246 2,208 2,218 352,600
2017/01/30 2,260 2,260 2,233 2,238 207,700
2017/01/27 2,270 2,277 2,255 2,268 184,600
2017/01/26 2,257 2,271 2,250 2,267 183,200
2017/01/25 2,250 2,259 2,220 2,228 186,700
2017/01/24 2,222 2,239 2,213 2,221 217,000
2017/01/23 2,284 2,284 2,231 2,233 275,900
2017/01/20 2,284 2,302 2,273 2,300 254,100
2017/01/19 2,278 2,291 2,263 2,287 219,500
2017/01/18 2,221 2,262 2,211 2,257 277,400
2017/01/17 2,264 2,264 2,222 2,226 256,400
2017/01/16 2,298 2,299 2,266 2,272 191,400
2017/01/13 2,265 2,298 2,258 2,292 268,200
2017/01/12 2,305 2,310 2,271 2,278 288,700
2017/01/11 2,330 2,330 2,301 2,301 196,800
2017/01/10 2,318 2,327 2,303 2,324 413,200
2017/01/06 2,321 2,331 2,312 2,323 376,200
2017/01/05 2,303 2,358 2,302 2,320 602,600
2017/01/04 2,224 2,286 2,219 2,286 464,400

このページの先頭へ