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
2021/12/30 2,511 2,517 2,490 2,499 87,100
2021/12/29 2,551 2,564 2,499 2,510 110,400
2021/12/28 2,507 2,560 2,507 2,555 138,500
2021/12/27 2,499 2,509 2,484 2,498 132,700
2021/12/24 2,499 2,520 2,483 2,485 78,800
2021/12/23 2,484 2,503 2,484 2,487 116,900
2021/12/22 2,446 2,469 2,428 2,459 196,500
2021/12/21 2,425 2,446 2,395 2,436 194,300
2021/12/20 2,414 2,440 2,383 2,387 176,000
2021/12/17 2,500 2,510 2,435 2,442 489,300
2021/12/16 2,525 2,545 2,510 2,541 187,400
2021/12/15 2,499 2,537 2,493 2,511 110,000
2021/12/14 2,500 2,546 2,500 2,518 128,200
2021/12/13 2,556 2,565 2,504 2,516 142,700
2021/12/10 2,586 2,590 2,511 2,523 181,800
2021/12/09 2,577 2,624 2,568 2,600 182,700
2021/12/08 2,580 2,581 2,535 2,573 169,000
2021/12/07 2,499 2,545 2,491 2,541 201,100
2021/12/06 2,450 2,491 2,430 2,464 168,600
2021/12/03 2,415 2,488 2,415 2,488 189,800
2021/12/02 2,400 2,413 2,369 2,382 336,900
2021/12/01 2,460 2,478 2,412 2,417 341,800
2021/11/30 2,582 2,606 2,472 2,479 588,800
2021/11/29 2,621 2,654 2,565 2,566 612,100
2021/11/26 2,780 2,781 2,714 2,731 236,000
2021/11/25 2,781 2,812 2,774 2,796 103,100
2021/11/24 2,810 2,814 2,753 2,771 191,700
2021/11/22 2,784 2,840 2,772 2,823 286,000
2021/11/19 2,811 2,812 2,751 2,799 184,600
2021/11/18 2,759 2,802 2,754 2,795 277,000
2021/11/17 2,816 2,824 2,761 2,787 240,900
2021/11/16 2,854 2,885 2,829 2,834 308,400
2021/11/15 2,800 2,826 2,780 2,818 294,500
2021/11/12 2,696 2,769 2,692 2,756 341,400
2021/11/11 2,710 2,715 2,638 2,663 257,900
2021/11/10 2,710 2,746 2,700 2,726 268,900
2021/11/09 2,752 2,790 2,727 2,740 237,800
2021/11/08 2,821 2,828 2,776 2,800 374,100
2021/11/05 2,840 2,847 2,768 2,813 467,400
2021/11/04 2,734 2,865 2,718 2,865 826,900
2021/11/02 2,626 2,670 2,620 2,654 232,400
2021/11/01 2,594 2,656 2,560 2,626 311,200
2021/10/29 2,536 2,567 2,504 2,545 274,700
2021/10/28 2,550 2,594 2,536 2,566 881,200
2021/10/27 2,596 2,612 2,552 2,557 324,200
2021/10/26 2,616 2,622 2,582 2,595 191,800
2021/10/25 2,606 2,630 2,594 2,612 201,400
2021/10/22 2,683 2,699 2,613 2,620 215,800
2021/10/21 2,713 2,745 2,694 2,695 256,000
2021/10/20 2,701 2,749 2,699 2,712 280,400
2021/10/19 2,722 2,730 2,682 2,712 330,300
2021/10/18 2,595 2,665 2,588 2,650 371,700
2021/10/15 2,541 2,580 2,522 2,571 210,300
2021/10/14 2,481 2,519 2,448 2,511 131,600
2021/10/13 2,481 2,510 2,476 2,488 119,800
2021/10/12 2,507 2,507 2,480 2,486 134,500
2021/10/11 2,495 2,524 2,474 2,524 206,600
2021/10/08 2,459 2,542 2,454 2,486 382,100
2021/10/07 2,449 2,470 2,408 2,411 431,700
2021/10/06 2,519 2,549 2,442 2,458 373,000
2021/10/05 2,547 2,559 2,504 2,511 274,200
2021/10/04 2,554 2,598 2,550 2,579 276,300
2021/10/01 2,545 2,566 2,488 2,519 350,900
2021/09/30 2,535 2,599 2,535 2,585 353,300
2021/09/29 2,483 2,540 2,467 2,540 561,800
2021/09/28 2,530 2,534 2,481 2,500 611,900
2021/09/27 2,551 2,575 2,521 2,527 343,000
2021/09/24 2,537 2,543 2,514 2,540 398,200
2021/09/22 2,486 2,520 2,477 2,492 252,900
2021/09/21 2,470 2,509 2,463 2,501 342,600
2021/09/17 2,518 2,521 2,484 2,509 390,000
2021/09/16 2,470 2,519 2,466 2,508 351,900
2021/09/15 2,481 2,481 2,448 2,462 232,600
2021/09/14 2,449 2,495 2,432 2,495 239,400
2021/09/13 2,400 2,450 2,380 2,449 243,900
2021/09/10 2,420 2,429 2,396 2,408 320,600
2021/09/09 2,384 2,416 2,380 2,410 311,400
2021/09/08 2,386 2,406 2,362 2,384 250,200
2021/09/07 2,371 2,388 2,364 2,376 275,500
2021/09/06 2,379 2,384 2,341 2,352 289,300
2021/09/03 2,250 2,374 2,248 2,365 645,500
2021/09/02 2,210 2,241 2,195 2,240 212,900
2021/09/01 2,186 2,208 2,176 2,206 164,400
2021/08/31 2,175 2,193 2,151 2,183 165,700
2021/08/30 2,156 2,194 2,151 2,183 136,300
2021/08/27 2,150 2,164 2,142 2,164 170,700
2021/08/26 2,162 2,170 2,150 2,159 154,800
2021/08/25 2,141 2,166 2,134 2,155 145,600
2021/08/24 2,111 2,150 2,109 2,134 140,500
2021/08/23 2,110 2,129 2,096 2,107 123,800
2021/08/20 2,087 2,138 2,087 2,116 242,500
2021/08/19 2,122 2,129 2,064 2,064 272,000
2021/08/18 2,086 2,145 2,085 2,127 189,400
2021/08/17 2,148 2,170 2,095 2,101 267,700
2021/08/16 2,193 2,193 2,116 2,125 287,700
2021/08/13 2,205 2,257 2,201 2,217 298,000
2021/08/12 2,182 2,214 2,176 2,203 381,400
2021/08/11 2,099 2,185 2,094 2,172 459,500
2021/08/10 2,041 2,101 2,037 2,080 293,200
2021/08/06 2,040 2,086 2,032 2,043 316,200
2021/08/05 1,942 2,047 1,942 2,039 809,000
2021/08/04 1,900 1,906 1,861 1,885 252,600
2021/08/03 1,891 1,908 1,880 1,894 210,500
2021/08/02 1,880 1,907 1,859 1,885 158,700
2021/07/30 1,890 1,893 1,853 1,862 158,800
2021/07/29 1,900 1,906 1,889 1,898 91,600
2021/07/28 1,916 1,925 1,888 1,897 271,700
2021/07/27 1,917 1,932 1,902 1,931 153,600
2021/07/26 1,940 1,940 1,897 1,907 155,500
2021/07/21 1,924 1,933 1,888 1,899 241,900
2021/07/20 1,908 1,922 1,878 1,895 276,400
2021/07/19 1,987 1,987 1,931 1,935 172,800
2021/07/16 1,936 1,988 1,930 1,981 210,600
2021/07/15 1,976 1,976 1,938 1,944 170,600
2021/07/14 1,980 1,989 1,965 1,972 134,500
2021/07/13 2,027 2,033 1,991 1,996 137,200
2021/07/12 2,033 2,048 2,003 2,012 182,700
2021/07/09 1,952 1,996 1,936 1,993 356,000
2021/07/08 2,020 2,031 1,982 1,982 213,700
2021/07/07 2,006 2,059 1,991 2,037 261,400
2021/07/06 2,033 2,043 2,016 2,019 92,100
2021/07/05 1,972 2,047 1,969 2,028 362,400
2021/07/02 1,975 1,991 1,971 1,978 141,400
2021/07/01 1,979 1,997 1,956 1,975 257,100
2021/06/30 1,960 1,990 1,940 1,966 513,400
2021/06/29 1,910 2,018 1,898 1,983 664,700
2021/06/28 1,922 1,935 1,905 1,923 237,400
2021/06/25 1,938 1,941 1,926 1,933 209,800
2021/06/24 1,920 1,942 1,902 1,938 289,700
2021/06/23 1,925 1,934 1,914 1,927 209,500
2021/06/22 1,927 1,937 1,903 1,936 315,600
2021/06/21 1,878 1,907 1,875 1,906 429,400
2021/06/18 1,949 1,949 1,898 1,900 404,500
2021/06/17 1,920 1,920 1,893 1,909 184,000
2021/06/16 1,950 1,955 1,920 1,921 152,200
2021/06/15 1,949 1,969 1,944 1,950 133,800
2021/06/14 1,958 1,987 1,951 1,957 172,900
2021/06/11 1,922 1,936 1,910 1,926 210,000
2021/06/10 1,988 1,988 1,921 1,925 186,200
2021/06/09 1,978 1,997 1,958 1,989 211,300
2021/06/08 1,949 2,000 1,942 1,980 375,100
2021/06/07 1,949 1,949 1,906 1,938 180,300
2021/06/04 1,920 1,967 1,912 1,946 278,300
2021/06/03 1,854 1,932 1,849 1,932 492,500
2021/06/02 1,827 1,860 1,821 1,842 210,500
2021/06/01 1,821 1,837 1,808 1,818 175,900
2021/05/31 1,840 1,873 1,811 1,812 201,300
2021/05/28 1,840 1,875 1,831 1,866 306,100
2021/05/27 1,826 1,850 1,816 1,817 327,800
2021/05/26 1,780 1,824 1,762 1,816 264,100
2021/05/25 1,728 1,774 1,725 1,758 177,000
2021/05/24 1,718 1,733 1,702 1,727 124,800
2021/05/21 1,720 1,730 1,698 1,706 97,500
2021/05/20 1,721 1,744 1,711 1,722 101,400
2021/05/19 1,703 1,733 1,700 1,720 154,200
2021/05/18 1,700 1,754 1,696 1,736 282,900
2021/05/17 1,610 1,734 1,610 1,708 406,500
2021/05/14 1,636 1,672 1,612 1,612 285,800
2021/05/13 1,701 1,721 1,625 1,625 374,500
2021/05/12 1,733 1,744 1,716 1,728 216,600
2021/05/11 1,742 1,766 1,729 1,732 185,100
2021/05/10 1,736 1,757 1,732 1,754 93,100
2021/05/07 1,763 1,763 1,727 1,735 165,800
2021/05/06 1,753 1,788 1,741 1,753 206,400
2021/04/30 1,777 1,798 1,766 1,770 132,600
2021/04/28 1,807 1,812 1,778 1,781 138,100
2021/04/27 1,783 1,823 1,761 1,807 185,400
2021/04/26 1,768 1,800 1,762 1,792 149,800
2021/04/23 1,741 1,769 1,730 1,752 127,300
2021/04/22 1,766 1,767 1,725 1,750 136,000
2021/04/21 1,780 1,789 1,735 1,741 242,000
2021/04/20 1,818 1,831 1,785 1,824 178,700
2021/04/19 1,848 1,858 1,818 1,829 152,700
2021/04/16 1,847 1,856 1,826 1,848 171,800
2021/04/15 1,873 1,894 1,842 1,848 164,800
2021/04/14 1,875 1,890 1,859 1,883 311,800
2021/04/13 1,812 1,871 1,804 1,845 395,500
2021/04/12 1,800 1,810 1,772 1,803 162,300
2021/04/09 1,752 1,788 1,743 1,775 154,400
2021/04/08 1,723 1,755 1,704 1,746 281,500
2021/04/07 1,702 1,736 1,696 1,722 216,400
2021/04/06 1,724 1,730 1,667 1,687 248,900
2021/04/05 1,724 1,740 1,708 1,728 105,700
2021/04/02 1,731 1,740 1,712 1,718 156,200
2021/04/01 1,750 1,761 1,703 1,715 238,800
2021/03/31 1,809 1,809 1,750 1,754 229,500
2021/03/30 1,772 1,813 1,763 1,805 501,800
2021/03/29 1,790 1,804 1,741 1,757 589,100
2021/03/26 1,776 1,785 1,744 1,775 352,500
2021/03/25 1,725 1,763 1,712 1,745 261,700
2021/03/24 1,775 1,783 1,713 1,720 365,400
2021/03/23 1,845 1,845 1,793 1,793 370,900
2021/03/22 1,870 1,882 1,820 1,853 572,500
2021/03/19 1,913 1,924 1,860 1,881 1,151,500
2021/03/18 1,881 1,932 1,856 1,913 338,800
2021/03/17 1,830 1,907 1,816 1,897 445,900
2021/03/16 1,844 1,857 1,827 1,847 278,200
2021/03/15 1,825 1,846 1,811 1,844 313,000
2021/03/12 1,784 1,817 1,771 1,814 400,100
2021/03/11 1,780 1,814 1,776 1,782 261,400
2021/03/10 1,780 1,795 1,745 1,776 203,400
2021/03/09 1,771 1,804 1,741 1,790 279,600
2021/03/08 1,775 1,780 1,731 1,741 207,100
2021/03/05 1,760 1,770 1,697 1,751 250,800
2021/03/04 1,727 1,769 1,711 1,747 278,200
2021/03/03 1,714 1,729 1,685 1,719 222,200
2021/03/02 1,728 1,730 1,674 1,715 310,100
2021/03/01 1,735 1,736 1,688 1,705 378,000
2021/02/26 1,760 1,769 1,733 1,741 287,200
2021/02/25 1,788 1,796 1,740 1,771 394,500
2021/02/24 1,762 1,818 1,758 1,780 662,700
2021/02/22 1,728 1,754 1,705 1,722 336,400
2021/02/19 1,743 1,750 1,685 1,696 237,500
2021/02/18 1,780 1,796 1,742 1,745 359,100
2021/02/17 1,692 1,790 1,692 1,781 549,200
2021/02/16 1,732 1,759 1,675 1,683 384,900
2021/02/15 1,717 1,759 1,717 1,735 588,400
2021/02/12 1,630 1,667 1,627 1,657 279,500
2021/02/10 1,619 1,648 1,613 1,643 199,700
2021/02/09 1,695 1,695 1,616 1,619 373,500
2021/02/08 1,702 1,739 1,692 1,701 449,400
2021/02/05 1,613 1,703 1,610 1,702 568,200
2021/02/04 1,576 1,590 1,566 1,589 163,200
2021/02/03 1,560 1,580 1,559 1,576 99,000
2021/02/02 1,550 1,568 1,540 1,545 95,900
2021/02/01 1,540 1,589 1,532 1,555 206,400
2021/01/29 1,550 1,578 1,545 1,555 262,800
2021/01/28 1,480 1,552 1,473 1,550 318,100
2021/01/27 1,519 1,520 1,493 1,508 196,100
2021/01/26 1,553 1,553 1,506 1,515 221,300
2021/01/25 1,541 1,564 1,523 1,554 241,100
2021/01/22 1,554 1,558 1,535 1,542 200,900
2021/01/21 1,547 1,587 1,547 1,564 268,900
2021/01/20 1,508 1,550 1,496 1,549 268,000
2021/01/19 1,494 1,513 1,484 1,512 159,400
2021/01/18 1,488 1,510 1,479 1,494 193,600
2021/01/15 1,510 1,529 1,493 1,503 402,900
2021/01/14 1,455 1,493 1,451 1,484 229,000
2021/01/13 1,434 1,455 1,428 1,455 173,900
2021/01/12 1,435 1,443 1,419 1,429 169,000
2021/01/08 1,425 1,459 1,412 1,447 274,700
2021/01/07 1,423 1,441 1,421 1,429 316,600
2021/01/06 1,380 1,419 1,378 1,395 227,800
2021/01/05 1,397 1,406 1,383 1,389 227,800
2021/01/04 1,410 1,414 1,379 1,406 216,700

このページの先頭へ