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
2019/12/30 2,166 2,177 2,148 2,149 91,800
2019/12/27 2,156 2,175 2,156 2,165 82,000
2019/12/26 2,132 2,165 2,132 2,149 125,300
2019/12/25 2,161 2,162 2,132 2,138 104,400
2019/12/24 2,180 2,197 2,165 2,170 79,900
2019/12/23 2,184 2,193 2,177 2,182 92,900
2019/12/20 2,190 2,199 2,183 2,184 88,700
2019/12/19 2,185 2,203 2,178 2,195 83,400
2019/12/18 2,220 2,231 2,182 2,187 145,700
2019/12/17 2,201 2,217 2,175 2,214 145,800
2019/12/16 2,208 2,220 2,189 2,189 90,800
2019/12/13 2,182 2,215 2,182 2,201 201,300
2019/12/12 2,219 2,220 2,181 2,193 116,000
2019/12/11 2,225 2,225 2,197 2,213 119,800
2019/12/10 2,249 2,249 2,222 2,222 106,500
2019/12/09 2,247 2,252 2,234 2,249 142,900
2019/12/06 2,250 2,254 2,223 2,233 157,700
2019/12/05 2,260 2,262 2,235 2,245 141,100
2019/12/04 2,234 2,255 2,229 2,255 197,000
2019/12/03 2,204 2,247 2,204 2,241 195,500
2019/12/02 2,195 2,237 2,189 2,234 235,800
2019/11/29 2,172 2,188 2,159 2,160 114,900
2019/11/28 2,170 2,174 2,146 2,167 159,700
2019/11/27 2,202 2,204 2,177 2,181 124,100
2019/11/26 2,221 2,222 2,176 2,179 190,400
2019/11/25 2,193 2,224 2,192 2,202 155,700
2019/11/22 2,172 2,193 2,170 2,185 168,000
2019/11/21 2,150 2,161 2,119 2,160 122,700
2019/11/20 2,155 2,171 2,145 2,162 99,000
2019/11/19 2,148 2,176 2,147 2,165 150,300
2019/11/18 2,165 2,165 2,136 2,148 114,200
2019/11/15 2,127 2,167 2,121 2,157 125,800
2019/11/14 2,179 2,186 2,133 2,141 155,600
2019/11/13 2,199 2,201 2,183 2,188 123,600
2019/11/12 2,204 2,218 2,182 2,207 108,000
2019/11/11 2,214 2,234 2,185 2,202 156,400
2019/11/08 2,203 2,216 2,187 2,216 233,800
2019/11/07 2,149 2,190 2,145 2,190 166,800
2019/11/06 2,141 2,147 2,121 2,147 159,600
2019/11/05 2,143 2,154 2,103 2,122 259,500
2019/11/01 2,096 2,148 2,063 2,145 545,000
2019/10/31 2,192 2,202 2,176 2,181 217,300
2019/10/30 2,209 2,226 2,194 2,202 505,500
2019/10/29 2,219 2,226 2,196 2,199 237,900
2019/10/28 2,220 2,220 2,183 2,201 169,800
2019/10/25 2,185 2,215 2,184 2,206 317,000
2019/10/24 2,185 2,185 2,158 2,176 126,700
2019/10/23 2,145 2,184 2,131 2,180 291,700
2019/10/21 2,123 2,142 2,121 2,130 92,200
2019/10/18 2,140 2,149 2,103 2,124 176,300
2019/10/17 2,138 2,139 2,121 2,126 110,800
2019/10/16 2,147 2,164 2,132 2,138 188,000
2019/10/15 2,120 2,136 2,112 2,127 223,400
2019/10/11 2,104 2,104 2,084 2,093 124,000
2019/10/10 2,105 2,110 2,057 2,088 161,200
2019/10/09 2,085 2,113 2,078 2,096 202,600
2019/10/08 2,071 2,107 2,071 2,088 246,300
2019/10/07 2,052 2,074 2,040 2,069 157,700
2019/10/04 2,026 2,061 2,020 2,054 219,500
2019/10/03 2,050 2,052 2,028 2,038 197,400
2019/10/02 2,097 2,116 2,080 2,083 151,700
2019/10/01 2,085 2,120 2,083 2,096 200,600
2019/09/30 2,089 2,098 2,071 2,081 248,800
2019/09/27 2,110 2,112 2,070 2,093 435,900
2019/09/26 2,151 2,173 2,110 2,121 713,400
2019/09/25 2,127 2,175 2,121 2,137 541,000
2019/09/24 2,117 2,150 2,113 2,130 468,300
2019/09/20 2,144 2,148 2,122 2,127 307,300
2019/09/19 2,123 2,150 2,121 2,140 310,300
2019/09/18 2,126 2,131 2,106 2,125 272,700
2019/09/17 2,120 2,130 2,105 2,130 349,300
2019/09/13 2,104 2,122 2,086 2,118 487,900
2019/09/12 2,086 2,104 2,068 2,089 299,000
2019/09/11 2,042 2,067 2,041 2,064 232,200
2019/09/10 2,028 2,057 2,015 2,047 236,000
2019/09/09 2,027 2,031 2,015 2,025 148,700
2019/09/06 2,030 2,032 2,004 2,016 198,100
2019/09/05 1,982 2,022 1,969 2,013 289,100
2019/09/04 1,984 1,990 1,963 1,965 248,600
2019/09/03 1,990 2,002 1,974 1,994 159,100
2019/09/02 2,014 2,015 1,987 1,988 200,700
2019/08/30 2,017 2,032 2,004 2,026 210,400
2019/08/29 2,019 2,019 1,988 1,997 172,000
2019/08/28 2,025 2,025 2,000 2,000 279,500
2019/08/27 2,033 2,053 2,005 2,039 247,500
2019/08/26 1,999 2,014 1,990 2,000 239,200
2019/08/23 2,022 2,049 2,014 2,040 194,000
2019/08/22 2,037 2,042 2,013 2,028 201,400
2019/08/21 2,060 2,063 2,033 2,040 155,200
2019/08/20 2,034 2,067 2,031 2,061 342,100
2019/08/19 2,032 2,039 2,016 2,029 140,500
2019/08/16 1,978 2,018 1,976 2,016 236,200
2019/08/15 1,986 2,000 1,979 1,986 162,200
2019/08/14 2,051 2,062 2,013 2,030 210,700
2019/08/13 1,988 2,036 1,978 2,027 268,000
2019/08/09 2,032 2,039 2,012 2,012 166,300
2019/08/08 2,013 2,033 2,010 2,013 170,600
2019/08/07 2,018 2,031 2,003 2,027 221,500
2019/08/06 1,964 2,022 1,951 2,019 203,600
2019/08/05 2,050 2,056 1,997 2,014 336,200
2019/08/02 2,079 2,109 2,043 2,060 419,100
2019/08/01 2,141 2,141 2,048 2,107 614,100
2019/07/31 2,214 2,228 2,205 2,205 250,800
2019/07/30 2,248 2,263 2,226 2,239 235,700
2019/07/29 2,208 2,232 2,195 2,224 198,700
2019/07/26 2,226 2,229 2,200 2,206 160,200
2019/07/25 2,245 2,272 2,228 2,233 152,800
2019/07/24 2,241 2,247 2,226 2,231 123,400
2019/07/23 2,234 2,263 2,227 2,240 183,700
2019/07/22 2,275 2,275 2,231 2,242 224,500
2019/07/19 2,280 2,298 2,270 2,290 193,200
2019/07/18 2,353 2,363 2,274 2,285 273,200
2019/07/17 2,374 2,378 2,335 2,378 193,700
2019/07/16 2,385 2,390 2,367 2,370 152,800
2019/07/12 2,430 2,436 2,392 2,394 159,000
2019/07/11 2,402 2,424 2,396 2,419 213,600
2019/07/10 2,380 2,390 2,347 2,380 338,000
2019/07/09 2,404 2,427 2,394 2,412 160,900
2019/07/08 2,421 2,429 2,402 2,405 186,500
2019/07/05 2,417 2,427 2,393 2,425 220,200
2019/07/04 2,442 2,454 2,412 2,429 253,300
2019/07/03 2,434 2,440 2,412 2,421 202,100
2019/07/02 2,432 2,444 2,425 2,438 168,900
2019/07/01 2,432 2,434 2,400 2,424 152,800
2019/06/28 2,420 2,429 2,390 2,393 233,500
2019/06/27 2,395 2,425 2,390 2,422 183,600
2019/06/26 2,428 2,434 2,388 2,390 231,700
2019/06/25 2,430 2,449 2,413 2,428 191,200
2019/06/24 2,445 2,454 2,425 2,438 175,500
2019/06/21 2,471 2,479 2,402 2,430 681,600
2019/06/20 2,534 2,538 2,482 2,493 247,600
2019/06/19 2,552 2,566 2,509 2,520 342,900
2019/06/18 2,568 2,581 2,530 2,540 273,700
2019/06/17 2,591 2,615 2,579 2,581 176,900
2019/06/14 2,601 2,613 2,573 2,598 261,200
2019/06/13 2,593 2,609 2,563 2,600 235,900
2019/06/12 2,655 2,656 2,610 2,614 185,000
2019/06/11 2,666 2,667 2,648 2,658 155,900
2019/06/10 2,619 2,663 2,619 2,657 244,400
2019/06/07 2,655 2,661 2,601 2,613 307,200
2019/06/06 2,622 2,679 2,606 2,650 635,400
2019/06/05 2,558 2,649 2,558 2,634 1,174,600
2019/06/04 2,412 2,425 2,364 2,389 186,300
2019/06/03 2,390 2,402 2,354 2,391 223,500
2019/05/31 2,454 2,454 2,418 2,418 314,500
2019/05/30 2,485 2,499 2,460 2,478 137,700
2019/05/29 2,533 2,550 2,506 2,524 143,000
2019/05/28 2,612 2,619 2,547 2,560 296,300
2019/05/27 2,631 2,647 2,617 2,647 84,200
2019/05/24 2,600 2,637 2,582 2,632 196,200
2019/05/23 2,588 2,637 2,575 2,633 228,300
2019/05/22 2,594 2,594 2,554 2,569 161,100
2019/05/21 2,587 2,611 2,563 2,563 147,000
2019/05/20 2,614 2,622 2,598 2,614 153,600
2019/05/17 2,562 2,617 2,559 2,609 262,400
2019/05/16 2,543 2,562 2,495 2,524 269,900
2019/05/15 2,391 2,538 2,365 2,514 471,100
2019/05/14 2,451 2,497 2,446 2,491 232,700
2019/05/13 2,495 2,531 2,482 2,518 148,000
2019/05/10 2,501 2,540 2,475 2,501 260,100
2019/05/09 2,493 2,507 2,475 2,484 154,600
2019/05/08 2,505 2,518 2,491 2,508 180,700
2019/05/07 2,570 2,570 2,526 2,534 210,600
2019/04/26 2,538 2,544 2,503 2,535 144,100
2019/04/25 2,525 2,544 2,516 2,536 158,300
2019/04/24 2,519 2,545 2,506 2,508 153,200
2019/04/23 2,483 2,509 2,479 2,505 219,000
2019/04/22 2,438 2,487 2,428 2,483 145,500
2019/04/19 2,470 2,474 2,448 2,454 151,200
2019/04/18 2,493 2,505 2,448 2,456 182,600
2019/04/17 2,500 2,509 2,482 2,493 160,900
2019/04/16 2,500 2,511 2,490 2,502 226,100
2019/04/15 2,481 2,520 2,460 2,500 393,600
2019/04/12 2,541 2,542 2,473 2,486 438,200
2019/04/11 2,572 2,617 2,568 2,591 244,400
2019/04/10 2,562 2,580 2,543 2,554 277,700
2019/04/09 2,608 2,640 2,565 2,604 413,400
2019/04/08 2,595 2,607 2,567 2,605 237,800
2019/04/05 2,638 2,640 2,601 2,608 152,200
2019/04/04 2,623 2,648 2,604 2,632 143,000
2019/04/03 2,660 2,660 2,615 2,627 249,300
2019/04/02 2,671 2,671 2,610 2,646 460,300
2019/04/01 2,655 2,709 2,653 2,675 540,800
2019/03/29 2,630 2,643 2,603 2,641 452,600
2019/03/28 2,573 2,610 2,547 2,610 411,900
2019/03/27 2,546 2,585 2,525 2,582 511,800
2019/03/26 2,500 2,566 2,495 2,551 654,900
2019/03/25 2,467 2,498 2,447 2,495 360,000
2019/03/22 2,508 2,509 2,473 2,498 315,100
2019/03/20 2,500 2,521 2,476 2,521 204,300
2019/03/19 2,523 2,523 2,470 2,489 166,900
2019/03/18 2,455 2,538 2,452 2,523 405,000
2019/03/15 2,449 2,462 2,436 2,451 191,600
2019/03/14 2,467 2,467 2,434 2,437 122,800
2019/03/13 2,457 2,472 2,432 2,457 203,200
2019/03/12 2,434 2,453 2,432 2,437 181,100
2019/03/11 2,450 2,463 2,414 2,425 272,800
2019/03/08 2,495 2,515 2,438 2,447 603,900
2019/03/07 2,511 2,574 2,485 2,518 1,410,400
2019/03/06 2,349 2,630 2,339 2,518 4,699,400
2019/03/05 2,330 2,349 2,330 2,346 158,400
2019/03/04 2,365 2,370 2,328 2,342 157,800
2019/03/01 2,367 2,370 2,346 2,364 151,500
2019/02/28 2,366 2,376 2,348 2,366 222,100
2019/02/27 2,351 2,366 2,346 2,357 166,200
2019/02/26 2,357 2,369 2,336 2,345 95,300
2019/02/25 2,320 2,350 2,320 2,347 164,800
2019/02/22 2,345 2,352 2,317 2,320 154,700
2019/02/21 2,350 2,369 2,335 2,355 265,700
2019/02/20 2,316 2,347 2,304 2,345 203,500
2019/02/19 2,348 2,370 2,299 2,300 310,400
2019/02/18 2,290 2,365 2,290 2,340 383,200
2019/02/15 2,190 2,287 2,161 2,284 383,200
2019/02/14 2,258 2,279 2,211 2,234 280,100
2019/02/13 2,235 2,251 2,219 2,251 228,600
2019/02/12 2,180 2,235 2,180 2,235 172,000
2019/02/08 2,188 2,204 2,169 2,169 146,700
2019/02/07 2,249 2,249 2,183 2,212 166,100
2019/02/06 2,291 2,291 2,250 2,264 125,900
2019/02/05 2,269 2,294 2,269 2,290 160,500
2019/02/04 2,259 2,273 2,249 2,265 143,100
2019/02/01 2,224 2,260 2,221 2,259 144,100
2019/01/31 2,218 2,245 2,204 2,245 130,400
2019/01/30 2,250 2,250 2,188 2,188 199,300
2019/01/29 2,233 2,252 2,221 2,242 128,500
2019/01/28 2,238 2,255 2,217 2,221 119,900
2019/01/25 2,242 2,255 2,216 2,247 116,500
2019/01/24 2,235 2,250 2,202 2,247 131,700
2019/01/23 2,248 2,255 2,233 2,243 139,800
2019/01/22 2,267 2,289 2,255 2,274 141,100
2019/01/21 2,260 2,276 2,249 2,267 88,400
2019/01/18 2,196 2,268 2,189 2,251 151,700
2019/01/17 2,200 2,223 2,189 2,199 188,700
2019/01/16 2,184 2,210 2,176 2,190 135,000
2019/01/15 2,141 2,175 2,140 2,173 136,700
2019/01/11 2,217 2,217 2,177 2,180 129,500
2019/01/10 2,203 2,212 2,171 2,205 112,900
2019/01/09 2,220 2,238 2,201 2,209 102,500
2019/01/08 2,218 2,234 2,207 2,211 129,500
2019/01/07 2,190 2,206 2,165 2,197 141,900
2019/01/04 2,100 2,136 2,088 2,136 160,100

このページの先頭へ