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
2020/12/30 1,402 1,411 1,385 1,410 256,200
2020/12/29 1,385 1,421 1,385 1,408 330,000
2020/12/28 1,424 1,431 1,372 1,383 437,600
2020/12/25 1,411 1,427 1,411 1,420 174,200
2020/12/24 1,417 1,438 1,407 1,408 214,600
2020/12/23 1,430 1,442 1,408 1,416 269,200
2020/12/22 1,441 1,453 1,435 1,442 219,600
2020/12/21 1,450 1,471 1,447 1,450 266,500
2020/12/18 1,438 1,453 1,433 1,441 344,100
2020/12/17 1,475 1,475 1,431 1,432 330,600
2020/12/16 1,509 1,509 1,473 1,473 249,200
2020/12/15 1,505 1,518 1,485 1,498 273,300
2020/12/14 1,520 1,538 1,516 1,520 196,200
2020/12/11 1,532 1,544 1,506 1,523 298,900
2020/12/10 1,545 1,555 1,531 1,540 203,700
2020/12/09 1,528 1,564 1,526 1,560 173,800
2020/12/08 1,525 1,538 1,511 1,527 224,700
2020/12/07 1,581 1,582 1,545 1,545 265,100
2020/12/04 1,574 1,587 1,567 1,579 157,200
2020/12/03 1,598 1,606 1,581 1,582 223,700
2020/12/02 1,591 1,605 1,566 1,600 339,000
2020/12/01 1,577 1,598 1,549 1,577 443,600
2020/11/30 1,606 1,607 1,575 1,575 381,700
2020/11/27 1,624 1,626 1,588 1,606 397,900
2020/11/26 1,648 1,648 1,614 1,622 273,800
2020/11/25 1,716 1,731 1,654 1,654 314,900
2020/11/24 1,675 1,704 1,670 1,680 293,000
2020/11/20 1,635 1,652 1,616 1,635 325,300
2020/11/19 1,650 1,681 1,639 1,658 279,500
2020/11/18 1,708 1,717 1,669 1,670 401,600
2020/11/17 1,780 1,780 1,713 1,723 290,300
2020/11/16 1,781 1,795 1,745 1,752 449,100
2020/11/13 1,877 1,877 1,781 1,788 380,500
2020/11/12 1,926 1,932 1,867 1,899 277,900
2020/11/11 1,939 1,954 1,913 1,954 313,700
2020/11/10 1,907 1,956 1,902 1,919 417,100
2020/11/09 1,815 1,874 1,785 1,853 479,600
2020/11/06 1,838 1,850 1,792 1,793 312,200
2020/11/05 1,789 1,836 1,767 1,830 384,100
2020/11/04 1,805 1,840 1,752 1,769 458,800
2020/11/02 1,798 1,873 1,779 1,783 681,400
2020/10/30 1,970 1,975 1,895 1,917 194,500
2020/10/29 1,936 1,989 1,922 1,972 118,900
2020/10/28 1,927 1,989 1,912 1,985 155,000
2020/10/27 1,940 1,960 1,910 1,953 160,800
2020/10/26 1,998 2,032 1,987 1,991 214,500
2020/10/23 1,946 1,990 1,946 1,980 219,700
2020/10/22 1,911 1,948 1,901 1,945 183,700
2020/10/21 1,910 1,924 1,902 1,906 122,300
2020/10/20 1,892 1,929 1,888 1,899 140,300
2020/10/19 1,850 1,916 1,849 1,911 187,100
2020/10/16 1,852 1,854 1,820 1,836 108,500
2020/10/15 1,860 1,866 1,844 1,854 95,800
2020/10/14 1,883 1,883 1,855 1,860 76,200
2020/10/13 1,892 1,897 1,875 1,883 79,200
2020/10/12 1,905 1,918 1,894 1,897 76,800
2020/10/09 1,915 1,919 1,878 1,894 115,200
2020/10/08 1,928 1,934 1,910 1,913 115,400
2020/10/07 1,895 1,925 1,871 1,920 170,900
2020/10/06 1,932 1,940 1,912 1,917 100,300
2020/10/05 1,891 1,925 1,889 1,925 160,300
2020/10/02 1,897 1,910 1,850 1,857 209,500
2020/09/30 1,925 1,939 1,894 1,894 190,400
2020/09/29 1,918 1,943 1,889 1,932 303,300
2020/09/28 1,896 1,913 1,864 1,913 552,500
2020/09/25 1,872 1,892 1,856 1,878 281,600
2020/09/24 1,937 1,937 1,859 1,867 305,000
2020/09/23 1,978 1,978 1,947 1,953 204,400
2020/09/18 1,978 1,985 1,963 1,974 219,700
2020/09/17 1,967 1,987 1,947 1,966 191,400
2020/09/16 1,935 1,954 1,923 1,954 146,200
2020/09/15 1,945 1,945 1,909 1,931 125,600
2020/09/14 1,941 1,969 1,936 1,949 207,000
2020/09/11 1,927 1,942 1,904 1,942 225,700
2020/09/10 1,893 1,911 1,880 1,904 168,200
2020/09/09 1,857 1,915 1,851 1,893 305,000
2020/09/08 1,800 1,894 1,800 1,891 354,100
2020/09/07 1,769 1,796 1,766 1,795 170,100
2020/09/04 1,745 1,769 1,738 1,763 129,800
2020/09/03 1,775 1,792 1,762 1,773 121,500
2020/09/02 1,767 1,767 1,719 1,749 223,200
2020/09/01 1,769 1,795 1,756 1,778 165,400
2020/08/31 1,765 1,797 1,760 1,774 170,300
2020/08/28 1,763 1,792 1,706 1,731 211,500
2020/08/27 1,773 1,774 1,745 1,750 78,400
2020/08/26 1,792 1,792 1,756 1,766 95,600
2020/08/25 1,785 1,813 1,781 1,795 177,300
2020/08/24 1,779 1,787 1,755 1,771 132,800
2020/08/21 1,750 1,786 1,750 1,779 199,500
2020/08/20 1,737 1,758 1,731 1,745 162,000
2020/08/19 1,718 1,750 1,716 1,745 159,200
2020/08/18 1,714 1,739 1,699 1,730 170,900
2020/08/17 1,730 1,748 1,709 1,736 106,900
2020/08/14 1,701 1,746 1,699 1,728 158,400
2020/08/13 1,700 1,730 1,689 1,713 304,600
2020/08/12 1,649 1,686 1,641 1,681 230,800
2020/08/11 1,554 1,663 1,554 1,652 316,900
2020/08/07 1,538 1,567 1,535 1,558 443,700
2020/08/06 1,580 1,595 1,547 1,584 480,500
2020/08/05 1,660 1,718 1,580 1,586 743,500
2020/08/04 1,502 1,586 1,502 1,580 437,500
2020/08/03 1,522 1,559 1,480 1,502 482,600
2020/07/31 1,609 1,617 1,523 1,530 355,200
2020/07/30 1,665 1,675 1,612 1,617 165,000
2020/07/29 1,644 1,660 1,630 1,648 261,800
2020/07/28 1,640 1,663 1,628 1,641 226,200
2020/07/27 1,653 1,669 1,626 1,655 430,900
2020/07/22 1,726 1,739 1,705 1,713 166,800
2020/07/21 1,750 1,754 1,711 1,732 178,300
2020/07/20 1,702 1,718 1,679 1,715 205,800
2020/07/17 1,721 1,724 1,670 1,700 281,100
2020/07/16 1,692 1,758 1,692 1,723 628,100
2020/07/15 1,589 1,658 1,587 1,646 345,300
2020/07/14 1,582 1,582 1,539 1,567 305,400
2020/07/13 1,590 1,593 1,532 1,573 421,000
2020/07/10 1,634 1,640 1,553 1,562 456,200
2020/07/09 1,651 1,677 1,638 1,654 184,400
2020/07/08 1,664 1,679 1,652 1,654 135,000
2020/07/07 1,705 1,705 1,665 1,673 134,500
2020/07/06 1,647 1,690 1,647 1,690 150,200
2020/07/03 1,660 1,678 1,627 1,653 123,700
2020/07/02 1,630 1,685 1,625 1,659 307,200
2020/07/01 1,650 1,662 1,605 1,615 309,800
2020/06/30 1,694 1,716 1,664 1,668 213,300
2020/06/29 1,682 1,705 1,654 1,655 330,900
2020/06/26 1,689 1,721 1,683 1,717 157,100
2020/06/25 1,700 1,721 1,690 1,693 175,800
2020/06/24 1,757 1,766 1,727 1,727 178,100
2020/06/23 1,721 1,767 1,706 1,750 351,000
2020/06/22 1,688 1,703 1,667 1,682 202,800
2020/06/19 1,641 1,728 1,627 1,710 593,300
2020/06/18 1,682 1,682 1,624 1,625 409,100
2020/06/17 1,701 1,706 1,653 1,697 453,100
2020/06/16 1,686 1,706 1,654 1,698 601,000
2020/06/15 1,780 1,785 1,618 1,618 1,732,800
2020/06/12 1,841 1,843 1,750 1,821 379,000
2020/06/11 1,916 1,916 1,852 1,863 193,400
2020/06/10 1,941 1,948 1,920 1,932 174,600
2020/06/09 1,900 1,924 1,885 1,920 209,600
2020/06/08 1,899 1,909 1,880 1,897 221,900
2020/06/05 1,868 1,871 1,845 1,865 157,700
2020/06/04 1,880 1,886 1,833 1,880 258,800
2020/06/03 1,856 1,878 1,840 1,861 165,100
2020/06/02 1,828 1,849 1,816 1,836 196,800
2020/06/01 1,805 1,827 1,796 1,810 157,300
2020/05/29 1,825 1,831 1,791 1,806 253,100
2020/05/28 1,800 1,833 1,788 1,826 251,600
2020/05/27 1,780 1,794 1,772 1,788 184,700
2020/05/26 1,770 1,783 1,742 1,778 295,000
2020/05/25 1,681 1,739 1,681 1,738 160,200
2020/05/22 1,700 1,711 1,671 1,679 180,800
2020/05/21 1,727 1,744 1,701 1,701 217,900
2020/05/20 1,680 1,707 1,662 1,707 219,700
2020/05/19 1,713 1,719 1,691 1,702 158,500
2020/05/18 1,665 1,682 1,653 1,673 101,500
2020/05/15 1,663 1,681 1,640 1,663 141,100
2020/05/14 1,680 1,688 1,661 1,663 160,300
2020/05/13 1,711 1,718 1,689 1,695 208,600
2020/05/12 1,759 1,765 1,713 1,746 220,500
2020/05/11 1,666 1,777 1,665 1,770 376,300
2020/05/08 1,600 1,639 1,590 1,636 239,100
2020/05/07 1,572 1,593 1,561 1,570 196,600
2020/05/01 1,594 1,596 1,566 1,578 182,400
2020/04/30 1,622 1,641 1,608 1,610 283,200
2020/04/28 1,560 1,590 1,554 1,582 216,000
2020/04/27 1,550 1,567 1,538 1,560 193,800
2020/04/24 1,540 1,542 1,505 1,521 229,300
2020/04/23 1,503 1,541 1,501 1,540 127,100
2020/04/22 1,515 1,528 1,491 1,501 193,000
2020/04/21 1,528 1,551 1,520 1,521 145,700
2020/04/20 1,548 1,564 1,539 1,559 171,400
2020/04/17 1,525 1,571 1,523 1,546 249,300
2020/04/16 1,478 1,512 1,475 1,504 161,000
2020/04/15 1,510 1,529 1,488 1,499 224,400
2020/04/14 1,470 1,518 1,463 1,512 193,500
2020/04/13 1,495 1,495 1,461 1,469 158,500
2020/04/10 1,520 1,522 1,469 1,498 229,600
2020/04/09 1,510 1,517 1,471 1,510 351,700
2020/04/08 1,458 1,496 1,407 1,485 290,900
2020/04/07 1,480 1,496 1,412 1,442 308,500
2020/04/06 1,337 1,431 1,329 1,417 305,900
2020/04/03 1,360 1,386 1,337 1,350 256,500
2020/04/02 1,380 1,396 1,340 1,351 317,100
2020/04/01 1,420 1,464 1,400 1,405 388,300
2020/03/31 1,460 1,485 1,420 1,437 353,700
2020/03/30 1,425 1,477 1,400 1,476 697,300
2020/03/27 1,515 1,520 1,437 1,475 868,300
2020/03/26 1,565 1,565 1,445 1,468 869,300
2020/03/25 1,644 1,650 1,510 1,597 688,000
2020/03/24 1,476 1,547 1,460 1,524 824,700
2020/03/23 1,335 1,435 1,329 1,425 703,300
2020/03/19 1,322 1,370 1,254 1,283 767,100
2020/03/18 1,289 1,380 1,252 1,292 794,800
2020/03/17 1,195 1,291 1,163 1,251 952,900
2020/03/16 1,214 1,257 1,187 1,196 690,500
2020/03/13 1,180 1,219 1,130 1,184 1,118,700
2020/03/12 1,306 1,353 1,278 1,292 746,700
2020/03/11 1,383 1,413 1,357 1,358 472,200
2020/03/10 1,315 1,403 1,291 1,392 1,266,700
2020/03/09 1,400 1,401 1,339 1,358 1,077,900
2020/03/06 1,534 1,542 1,460 1,484 745,600
2020/03/05 1,604 1,613 1,552 1,565 543,800
2020/03/04 1,587 1,610 1,558 1,580 657,100
2020/03/03 1,731 1,745 1,621 1,627 675,400
2020/03/02 1,600 1,719 1,593 1,689 535,700
2020/02/28 1,656 1,677 1,621 1,632 564,100
2020/02/27 1,775 1,777 1,716 1,722 368,100
2020/02/26 1,788 1,788 1,726 1,782 484,600
2020/02/25 1,818 1,836 1,793 1,805 563,700
2020/02/21 1,963 1,963 1,890 1,902 500,100
2020/02/20 1,975 1,992 1,964 1,967 215,800
2020/02/19 1,923 1,977 1,922 1,968 261,700
2020/02/18 1,904 1,939 1,901 1,907 280,200
2020/02/17 1,986 1,986 1,905 1,938 447,600
2020/02/14 2,004 2,058 1,997 1,999 444,300
2020/02/13 2,133 2,163 2,002 2,016 782,700
2020/02/12 2,199 2,221 2,176 2,220 229,900
2020/02/10 2,200 2,204 2,181 2,185 139,500
2020/02/07 2,217 2,222 2,206 2,219 85,200
2020/02/06 2,199 2,229 2,198 2,215 195,700
2020/02/05 2,150 2,191 2,150 2,181 161,300
2020/02/04 2,105 2,133 2,103 2,129 112,400
2020/02/03 2,131 2,134 2,104 2,104 215,100
2020/01/31 2,162 2,190 2,162 2,173 198,300
2020/01/30 2,174 2,189 2,142 2,161 229,000
2020/01/29 2,128 2,182 2,128 2,175 236,600
2020/01/28 2,140 2,140 2,111 2,126 271,200
2020/01/27 2,157 2,164 2,146 2,152 235,400
2020/01/24 2,186 2,187 2,177 2,182 145,500
2020/01/23 2,183 2,188 2,175 2,180 171,600
2020/01/22 2,180 2,197 2,175 2,193 170,400
2020/01/21 2,179 2,184 2,171 2,181 137,700
2020/01/20 2,185 2,192 2,178 2,181 105,200
2020/01/17 2,187 2,189 2,175 2,185 137,000
2020/01/16 2,179 2,192 2,177 2,187 102,200
2020/01/15 2,164 2,186 2,160 2,178 193,600
2020/01/14 2,165 2,172 2,147 2,154 236,400
2020/01/10 2,175 2,194 2,163 2,174 197,900
2020/01/09 2,164 2,184 2,161 2,171 159,500
2020/01/08 2,154 2,160 2,119 2,143 224,600
2020/01/07 2,140 2,189 2,140 2,181 179,400
2020/01/06 2,119 2,161 2,113 2,139 214,900

このページの先頭へ