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
2018/12/28 2,149 2,154 2,111 2,150 160,100
2018/12/27 2,130 2,161 2,095 2,148 291,800
2018/12/26 2,069 2,111 2,024 2,056 269,700
2018/12/25 2,109 2,124 2,022 2,038 351,500
2018/12/21 2,222 2,229 2,167 2,174 393,800
2018/12/20 2,323 2,327 2,247 2,254 231,400
2018/12/19 2,342 2,366 2,325 2,331 189,800
2018/12/18 2,334 2,366 2,322 2,356 277,900
2018/12/17 2,330 2,372 2,322 2,365 180,800
2018/12/14 2,378 2,386 2,341 2,341 279,800
2018/12/13 2,380 2,397 2,351 2,379 278,900
2018/12/12 2,400 2,414 2,373 2,379 338,400
2018/12/11 2,384 2,412 2,367 2,384 287,700
2018/12/10 2,370 2,393 2,352 2,379 212,700
2018/12/07 2,387 2,404 2,368 2,399 195,200
2018/12/06 2,385 2,420 2,346 2,368 338,300
2018/12/05 2,342 2,384 2,330 2,384 174,000
2018/12/04 2,385 2,393 2,362 2,374 204,100
2018/12/03 2,370 2,389 2,346 2,385 205,500
2018/11/30 2,359 2,384 2,330 2,346 337,300
2018/11/29 2,336 2,378 2,334 2,339 322,000
2018/11/28 2,249 2,326 2,245 2,314 293,100
2018/11/27 2,258 2,260 2,222 2,237 319,600
2018/11/26 2,208 2,242 2,198 2,239 206,400
2018/11/22 2,157 2,204 2,157 2,201 130,300
2018/11/21 2,154 2,175 2,143 2,161 194,500
2018/11/20 2,170 2,207 2,170 2,188 197,300
2018/11/19 2,169 2,203 2,167 2,196 171,500
2018/11/16 2,178 2,186 2,153 2,166 153,900
2018/11/15 2,130 2,212 2,130 2,187 234,100
2018/11/14 2,170 2,205 2,142 2,148 320,000
2018/11/13 2,143 2,179 2,130 2,173 167,700
2018/11/12 2,172 2,204 2,172 2,190 138,100
2018/11/09 2,209 2,217 2,187 2,190 181,600
2018/11/08 2,200 2,233 2,189 2,227 241,800
2018/11/07 2,180 2,213 2,165 2,183 277,900
2018/11/06 2,162 2,202 2,155 2,193 229,500
2018/11/05 2,171 2,178 2,126 2,149 235,600
2018/11/02 2,080 2,179 2,079 2,179 420,900
2018/11/01 2,166 2,170 2,037 2,071 773,000
2018/10/31 2,258 2,287 2,250 2,266 348,700
2018/10/30 2,260 2,284 2,231 2,241 965,100
2018/10/29 2,294 2,330 2,260 2,260 236,100
2018/10/26 2,326 2,331 2,266 2,309 360,300
2018/10/25 2,339 2,341 2,309 2,316 318,600
2018/10/24 2,351 2,390 2,341 2,386 199,700
2018/10/23 2,392 2,396 2,350 2,360 224,400
2018/10/22 2,371 2,408 2,366 2,405 243,600
2018/10/19 2,366 2,407 2,362 2,400 393,600
2018/10/18 2,310 2,381 2,308 2,374 298,100
2018/10/17 2,302 2,342 2,302 2,337 190,700
2018/10/16 2,245 2,285 2,243 2,284 168,200
2018/10/15 2,260 2,269 2,246 2,264 182,200
2018/10/12 2,264 2,283 2,236 2,256 292,800
2018/10/11 2,258 2,306 2,258 2,294 334,400
2018/10/10 2,350 2,387 2,340 2,355 283,700
2018/10/09 2,445 2,445 2,343 2,350 425,000
2018/10/05 2,389 2,504 2,389 2,484 1,119,600
2018/10/04 2,350 2,397 2,333 2,384 616,300
2018/10/03 2,301 2,340 2,299 2,329 345,300
2018/10/02 2,321 2,338 2,297 2,302 300,000
2018/10/01 2,319 2,341 2,301 2,308 394,800
2018/09/28 2,280 2,329 2,280 2,303 412,900
2018/09/27 2,219 2,263 2,209 2,250 326,800
2018/09/26 2,206 2,226 2,192 2,220 441,200
2018/09/25 2,165 2,221 2,159 2,218 649,700
2018/09/21 2,230 2,235 2,181 2,188 426,400
2018/09/20 2,251 2,254 2,218 2,224 261,600
2018/09/19 2,262 2,265 2,223 2,241 307,700
2018/09/18 2,233 2,254 2,231 2,245 240,100
2018/09/14 2,252 2,253 2,223 2,235 252,400
2018/09/13 2,220 2,254 2,218 2,234 182,700
2018/09/12 2,240 2,242 2,206 2,210 254,100
2018/09/11 2,253 2,253 2,230 2,240 216,300
2018/09/10 2,263 2,282 2,238 2,246 252,100
2018/09/07 2,228 2,256 2,208 2,248 266,100
2018/09/06 2,288 2,288 2,229 2,231 281,500
2018/09/05 2,320 2,333 2,307 2,309 235,700
2018/09/04 2,338 2,355 2,313 2,315 252,800
2018/09/03 2,375 2,378 2,322 2,337 273,500
2018/08/31 2,340 2,382 2,340 2,378 289,600
2018/08/30 2,340 2,372 2,337 2,365 847,500
2018/08/29 2,310 2,334 2,304 2,328 236,100
2018/08/28 2,299 2,308 2,286 2,303 264,400
2018/08/27 2,295 2,297 2,280 2,295 233,200
2018/08/24 2,300 2,304 2,260 2,293 300,800
2018/08/23 2,304 2,312 2,284 2,285 273,600
2018/08/22 2,300 2,304 2,282 2,300 270,800
2018/08/21 2,291 2,301 2,280 2,297 242,600
2018/08/20 2,295 2,307 2,285 2,300 268,500
2018/08/17 2,285 2,302 2,272 2,300 259,400
2018/08/16 2,270 2,284 2,246 2,274 280,800
2018/08/15 2,330 2,333 2,289 2,297 301,300
2018/08/14 2,283 2,330 2,275 2,330 239,600
2018/08/13 2,300 2,307 2,276 2,280 239,500
2018/08/10 2,292 2,324 2,290 2,309 301,300
2018/08/09 2,330 2,347 2,296 2,300 366,900
2018/08/08 2,390 2,396 2,350 2,350 367,400
2018/08/07 2,343 2,390 2,343 2,386 432,200
2018/08/06 2,343 2,370 2,337 2,343 447,300
2018/08/03 2,356 2,373 2,327 2,342 648,300
2018/08/02 2,243 2,355 2,243 2,340 1,153,500
2018/08/01 2,200 2,245 2,167 2,245 978,100
2018/07/31 2,112 2,121 2,085 2,105 401,600
2018/07/30 2,136 2,142 2,112 2,123 260,700
2018/07/27 2,127 2,138 2,114 2,133 256,500
2018/07/26 2,142 2,161 2,102 2,119 294,500
2018/07/25 2,161 2,161 2,114 2,125 406,100
2018/07/24 2,196 2,220 2,171 2,174 320,800
2018/07/23 2,200 2,231 2,184 2,190 438,100
2018/07/20 2,182 2,210 2,168 2,196 374,800
2018/07/19 2,190 2,198 2,170 2,181 225,400
2018/07/18 2,185 2,217 2,175 2,187 433,400
2018/07/17 2,127 2,180 2,120 2,179 339,000
2018/07/13 2,105 2,127 2,094 2,112 244,500
2018/07/12 2,090 2,118 2,075 2,091 242,500
2018/07/11 2,100 2,115 2,070 2,079 300,400
2018/07/10 2,100 2,141 2,099 2,112 324,100
2018/07/09 2,055 2,103 2,055 2,095 273,200
2018/07/06 2,022 2,055 2,008 2,047 297,000
2018/07/05 2,054 2,061 2,021 2,041 252,500
2018/07/04 2,035 2,069 2,035 2,064 164,600
2018/07/03 2,058 2,062 2,018 2,045 255,900
2018/07/02 2,152 2,159 2,069 2,070 264,600
2018/06/29 2,110 2,149 2,101 2,146 203,100
2018/06/28 2,132 2,146 2,093 2,100 328,500
2018/06/27 2,102 2,140 2,102 2,132 323,600
2018/06/26 2,039 2,088 2,039 2,085 339,300
2018/06/25 2,086 2,099 2,052 2,055 348,200
2018/06/22 2,079 2,118 2,067 2,076 777,300
2018/06/21 2,120 2,150 2,077 2,079 511,700
2018/06/20 2,098 2,118 2,088 2,112 286,100
2018/06/19 2,088 2,100 2,069 2,090 227,500
2018/06/18 2,108 2,114 2,078 2,089 201,500
2018/06/15 2,121 2,131 2,095 2,095 341,700
2018/06/14 2,181 2,186 2,102 2,102 497,100
2018/06/13 2,174 2,214 2,172 2,198 627,300
2018/06/12 2,112 2,172 2,112 2,172 711,000
2018/06/11 2,099 2,109 2,096 2,102 185,500
2018/06/08 2,095 2,100 2,093 2,095 305,300
2018/06/07 2,062 2,098 2,061 2,096 459,700
2018/06/06 2,062 2,064 2,054 2,062 216,100
2018/06/05 2,038 2,065 2,035 2,065 348,200
2018/06/04 2,005 2,038 2,005 2,026 262,500
2018/06/01 2,000 2,008 1,983 2,000 207,400
2018/05/31 2,003 2,010 1,989 2,008 305,500
2018/05/30 1,992 1,997 1,955 1,973 277,300
2018/05/29 2,052 2,058 1,991 2,013 292,800
2018/05/28 2,055 2,065 2,046 2,055 164,500
2018/05/25 2,052 2,068 2,039 2,042 419,600
2018/05/24 2,024 2,049 2,023 2,042 345,100
2018/05/23 1,998 2,021 1,985 2,016 324,400
2018/05/22 2,002 2,022 1,999 2,019 200,000
2018/05/21 2,013 2,017 2,002 2,013 300,600
2018/05/18 1,963 2,010 1,960 1,997 441,500
2018/05/17 1,928 1,956 1,923 1,955 290,400
2018/05/16 1,900 1,930 1,891 1,923 345,700
2018/05/15 1,887 1,919 1,875 1,899 442,300
2018/05/14 1,840 1,913 1,832 1,895 1,311,500
2018/05/11 2,027 2,044 2,001 2,041 344,500
2018/05/10 2,044 2,055 2,035 2,040 241,000
2018/05/09 2,048 2,059 2,034 2,038 249,400
2018/05/08 2,057 2,066 2,048 2,051 191,500
2018/05/07 2,051 2,074 2,050 2,057 278,900
2018/05/02 2,034 2,052 2,026 2,047 190,300
2018/05/01 2,013 2,051 2,006 2,039 238,100
2018/04/27 2,040 2,057 2,013 2,017 494,400
2018/04/26 2,025 2,048 2,015 2,035 262,600
2018/04/25 2,002 2,027 2,002 2,024 166,700
2018/04/24 2,010 2,018 2,003 2,017 248,600
2018/04/23 2,010 2,014 1,988 2,008 319,300
2018/04/20 2,015 2,023 2,006 2,021 200,800
2018/04/19 2,015 2,020 2,008 2,014 164,600
2018/04/18 1,999 2,018 1,995 2,013 156,000
2018/04/17 2,008 2,024 1,998 1,999 131,800
2018/04/16 1,996 2,012 1,991 2,008 163,500
2018/04/13 2,016 2,035 1,994 2,001 278,300
2018/04/12 2,030 2,030 1,999 2,019 238,300
2018/04/11 2,065 2,078 2,036 2,036 441,800
2018/04/10 2,027 2,061 2,027 2,049 523,100
2018/04/09 2,015 2,024 2,002 2,022 320,800
2018/04/06 1,989 2,022 1,971 2,015 664,500
2018/04/05 1,986 1,997 1,980 1,985 337,200
2018/04/04 1,925 1,981 1,925 1,978 665,900
2018/04/03 1,896 1,929 1,892 1,924 293,000
2018/04/02 1,919 1,930 1,915 1,917 179,500
2018/03/30 1,928 1,940 1,909 1,933 259,900
2018/03/29 1,893 1,920 1,890 1,920 251,800
2018/03/28 1,876 1,905 1,855 1,903 236,500
2018/03/27 1,895 1,932 1,883 1,931 321,800
2018/03/26 1,890 1,897 1,850 1,878 239,400
2018/03/23 1,890 1,905 1,860 1,861 265,400
2018/03/22 1,940 1,947 1,910 1,920 269,300
2018/03/20 1,922 1,930 1,914 1,928 149,900
2018/03/19 1,945 1,948 1,931 1,934 198,500
2018/03/16 1,940 1,951 1,935 1,950 406,000
2018/03/15 1,918 1,928 1,905 1,927 243,900
2018/03/14 1,902 1,912 1,896 1,908 153,200
2018/03/13 1,865 1,895 1,864 1,894 201,300
2018/03/12 1,875 1,880 1,850 1,864 249,600
2018/03/09 1,856 1,857 1,833 1,848 391,100
2018/03/08 1,884 1,887 1,854 1,857 168,400
2018/03/07 1,861 1,879 1,854 1,876 295,200
2018/03/06 1,880 1,886 1,854 1,863 238,000
2018/03/05 1,875 1,876 1,851 1,853 261,800
2018/03/02 1,895 1,898 1,866 1,874 337,100
2018/03/01 1,920 1,927 1,902 1,904 279,400
2018/02/28 1,966 1,982 1,935 1,935 312,300
2018/02/27 1,975 1,975 1,954 1,966 277,300
2018/02/26 1,987 1,996 1,972 1,975 340,000
2018/02/23 1,955 1,975 1,944 1,971 276,000
2018/02/22 1,952 1,953 1,924 1,942 378,600
2018/02/21 1,965 1,974 1,944 1,972 317,200
2018/02/20 1,944 1,975 1,939 1,964 460,100
2018/02/19 1,915 1,948 1,912 1,946 548,600
2018/02/16 1,891 1,899 1,861 1,898 352,100
2018/02/15 1,900 1,927 1,851 1,851 734,400
2018/02/14 1,881 1,905 1,851 1,867 441,900
2018/02/13 1,874 1,881 1,849 1,871 310,400
2018/02/09 1,808 1,862 1,800 1,861 399,200
2018/02/08 1,826 1,857 1,826 1,833 236,400
2018/02/07 1,856 1,877 1,822 1,822 399,100
2018/02/06 1,850 1,850 1,801 1,831 646,500
2018/02/05 1,879 1,879 1,854 1,859 317,900
2018/02/02 1,883 1,893 1,873 1,892 187,200
2018/02/01 1,880 1,897 1,865 1,896 230,000
2018/01/31 1,888 1,897 1,877 1,877 297,500
2018/01/30 1,910 1,912 1,885 1,890 236,500
2018/01/29 1,908 1,915 1,903 1,909 183,200
2018/01/26 1,905 1,909 1,900 1,902 146,400
2018/01/25 1,900 1,905 1,892 1,896 198,500
2018/01/24 1,897 1,909 1,892 1,901 202,200
2018/01/23 1,902 1,912 1,897 1,900 282,000
2018/01/22 1,892 1,902 1,887 1,901 152,200
2018/01/19 1,880 1,884 1,874 1,881 200,900
2018/01/18 1,901 1,907 1,880 1,880 199,100
2018/01/17 1,907 1,907 1,886 1,887 229,900
2018/01/16 1,919 1,926 1,897 1,907 317,700
2018/01/15 1,917 1,920 1,910 1,911 186,700
2018/01/12 1,905 1,919 1,903 1,911 366,000
2018/01/11 1,900 1,905 1,896 1,902 199,100
2018/01/10 1,883 1,908 1,883 1,899 314,000
2018/01/09 1,900 1,905 1,884 1,887 382,000
2018/01/05 1,900 1,902 1,889 1,895 309,100
2018/01/04 1,895 1,899 1,887 1,898 342,400

このページの先頭へ