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

サンワテクノス(8137)の株価時系列情報

サンワテクノス(8137)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
2026/02/13 3,270 3,300 3,245 3,250 50,800
2026/02/12 3,235 3,310 3,230 3,300 58,000
2026/02/10 3,225 3,265 3,225 3,250 37,000
2026/02/09 3,245 3,245 3,200 3,225 40,800
2026/02/06 3,155 3,185 3,135 3,180 45,400
2026/02/05 3,150 3,170 3,135 3,155 65,400
2026/02/04 3,135 3,175 3,125 3,150 26,900
2026/02/03 3,175 3,190 3,145 3,145 48,800
2026/02/02 3,195 3,215 3,115 3,145 120,700
2026/01/30 3,010 3,020 2,981 3,000 52,700
2026/01/29 3,010 3,010 2,984 3,000 70,200
2026/01/28 3,075 3,075 3,010 3,010 31,000
2026/01/27 3,020 3,035 2,997 3,035 28,400
2026/01/26 3,020 3,030 2,996 3,000 80,000
2026/01/23 3,100 3,105 3,070 3,080 29,100
2026/01/22 3,065 3,090 3,050 3,070 26,000
2026/01/21 3,015 3,035 3,005 3,030 28,600
2026/01/20 3,100 3,100 3,040 3,040 37,200
2026/01/19 3,120 3,120 3,055 3,080 36,500
2026/01/16 3,085 3,130 3,070 3,120 26,800
2026/01/15 3,075 3,100 3,060 3,080 24,700
2026/01/14 3,055 3,085 3,055 3,080 22,700
2026/01/13 3,060 3,075 3,025 3,050 33,600
2026/01/09 3,015 3,030 3,000 3,000 33,900
2026/01/08 3,025 3,060 3,015 3,015 30,100
2026/01/07 3,015 3,045 3,005 3,015 33,700
2026/01/06 3,010 3,040 3,005 3,010 27,300
2026/01/05 2,990 3,015 2,981 3,005 36,300
2025/12/30 2,988 3,000 2,968 2,968 41,300
2025/12/29 2,944 2,987 2,929 2,987 57,400
2025/12/26 2,920 2,928 2,910 2,920 24,800
2025/12/25 2,904 2,919 2,903 2,913 25,600
2025/12/24 2,920 2,932 2,900 2,905 20,300
2025/12/23 2,898 2,913 2,883 2,913 33,700
2025/12/22 2,899 2,900 2,866 2,883 30,800
2025/12/19 2,861 2,880 2,851 2,872 36,000
2025/12/18 2,865 2,873 2,849 2,861 24,000
2025/12/17 2,862 2,878 2,845 2,865 29,500
2025/12/16 2,906 2,911 2,860 2,862 37,500
2025/12/15 2,873 2,910 2,866 2,899 42,600
2025/12/12 2,879 2,907 2,866 2,883 66,500
2025/12/11 2,900 2,900 2,845 2,855 74,400
2025/12/10 2,928 2,930 2,892 2,900 43,200
2025/12/09 2,933 2,935 2,890 2,890 48,400
2025/12/08 2,925 2,947 2,904 2,947 34,900
2025/12/05 2,907 2,910 2,889 2,890 36,300
2025/12/04 2,900 2,929 2,900 2,925 23,200
2025/12/03 2,867 2,907 2,850 2,894 31,100
2025/12/02 2,890 2,898 2,840 2,840 35,200
2025/12/01 2,929 2,930 2,870 2,870 39,500
2025/11/28 2,916 2,929 2,906 2,929 26,300
2025/11/27 2,898 2,915 2,885 2,909 24,200
2025/11/26 2,866 2,895 2,866 2,884 22,200
2025/11/25 2,888 2,890 2,858 2,867 27,600
2025/11/21 2,838 2,886 2,830 2,862 32,400
2025/11/20 2,860 2,876 2,836 2,853 33,300
2025/11/19 2,847 2,863 2,822 2,833 30,600
2025/11/18 2,845 2,855 2,820 2,822 39,300
2025/11/17 2,802 2,840 2,799 2,831 27,200
2025/11/14 2,828 2,828 2,802 2,802 19,600
2025/11/13 2,858 2,860 2,824 2,824 16,700
2025/11/12 2,788 2,844 2,788 2,836 27,200
2025/11/11 2,810 2,819 2,783 2,792 30,500
2025/11/10 2,801 2,819 2,791 2,811 27,100
2025/11/07 2,806 2,815 2,798 2,801 36,600
2025/11/06 2,820 2,846 2,810 2,822 37,800
2025/11/05 2,865 2,865 2,788 2,805 75,700
2025/11/04 2,830 2,899 2,830 2,868 144,000
2025/10/31 2,677 2,684 2,640 2,681 48,900
2025/10/30 2,691 2,726 2,675 2,675 208,800
2025/10/29 2,723 2,732 2,655 2,661 37,500
2025/10/28 2,770 2,770 2,722 2,723 33,000
2025/10/27 2,756 2,776 2,751 2,770 28,900
2025/10/24 2,737 2,737 2,703 2,733 22,600
2025/10/23 2,710 2,737 2,695 2,704 29,000
2025/10/22 2,664 2,740 2,664 2,740 59,700
2025/10/21 2,691 2,691 2,662 2,662 25,300
2025/10/20 2,663 2,675 2,651 2,675 20,700
2025/10/17 2,654 2,654 2,620 2,639 14,500
2025/10/16 2,663 2,663 2,644 2,654 14,400
2025/10/15 2,610 2,664 2,610 2,663 17,000
2025/10/14 2,585 2,603 2,570 2,595 34,300
2025/10/10 2,656 2,660 2,609 2,610 33,600
2025/10/09 2,693 2,693 2,671 2,680 22,800
2025/10/08 2,700 2,712 2,655 2,661 30,000
2025/10/07 2,680 2,696 2,660 2,682 20,800
2025/10/06 2,707 2,707 2,661 2,686 28,200
2025/10/03 2,619 2,630 2,602 2,623 16,800
2025/10/02 2,608 2,621 2,580 2,594 21,200
2025/10/01 2,654 2,654 2,600 2,608 37,000
2025/09/30 2,677 2,690 2,646 2,656 29,100
2025/09/29 2,681 2,698 2,658 2,677 38,600
2025/09/26 2,710 2,729 2,710 2,724 33,300
2025/09/25 2,712 2,715 2,692 2,705 28,000
2025/09/24 2,721 2,721 2,705 2,712 17,400
2025/09/22 2,707 2,728 2,707 2,721 24,300
2025/09/19 2,695 2,717 2,670 2,692 33,000
2025/09/18 2,675 2,695 2,663 2,694 16,800
2025/09/17 2,684 2,694 2,663 2,675 17,100
2025/09/16 2,679 2,705 2,679 2,702 27,100
2025/09/12 2,644 2,663 2,644 2,660 29,300
2025/09/11 2,653 2,658 2,635 2,651 26,100
2025/09/10 2,623 2,653 2,620 2,653 12,500
2025/09/09 2,646 2,668 2,635 2,637 22,100
2025/09/08 2,637 2,650 2,616 2,650 20,200
2025/09/05 2,620 2,630 2,607 2,624 19,700
2025/09/04 2,602 2,621 2,599 2,602 20,900
2025/09/03 2,633 2,646 2,604 2,604 21,200
2025/09/02 2,617 2,630 2,609 2,619 26,700
2025/09/01 2,595 2,600 2,584 2,597 26,800
2025/08/29 2,600 2,607 2,590 2,607 18,300
2025/08/28 2,606 2,614 2,593 2,597 26,100
2025/08/27 2,599 2,609 2,587 2,596 24,700
2025/08/26 2,610 2,649 2,568 2,576 32,500
2025/08/25 2,580 2,604 2,569 2,579 30,300
2025/08/22 2,580 2,580 2,558 2,572 18,500
2025/08/21 2,575 2,577 2,550 2,562 26,100
2025/08/20 2,522 2,563 2,522 2,552 30,000
2025/08/19 2,539 2,539 2,510 2,525 26,500
2025/08/18 2,510 2,538 2,509 2,538 32,600
2025/08/15 2,507 2,507 2,480 2,501 26,400
2025/08/14 2,501 2,507 2,472 2,492 37,500
2025/08/13 2,523 2,526 2,504 2,508 27,000
2025/08/12 2,500 2,523 2,488 2,514 33,100
2025/08/08 2,485 2,498 2,485 2,490 27,100
2025/08/07 2,478 2,495 2,470 2,485 27,400
2025/08/06 2,466 2,470 2,455 2,469 14,600
2025/08/05 2,473 2,473 2,448 2,448 16,700
2025/08/04 2,427 2,459 2,418 2,459 21,300
2025/08/01 2,438 2,480 2,434 2,452 36,200
2025/07/31 2,428 2,428 2,410 2,423 38,600
2025/07/30 2,410 2,437 2,406 2,416 83,100
2025/07/29 2,522 2,536 2,502 2,515 39,300
2025/07/28 2,518 2,534 2,507 2,526 36,400
2025/07/25 2,508 2,532 2,500 2,508 35,500
2025/07/24 2,467 2,504 2,461 2,500 50,900
2025/07/23 2,436 2,459 2,430 2,457 34,300
2025/07/22 2,446 2,460 2,423 2,425 21,200
2025/07/18 2,450 2,450 2,423 2,425 18,900
2025/07/17 2,450 2,450 2,431 2,435 10,300
2025/07/16 2,471 2,471 2,450 2,451 13,500
2025/07/15 2,480 2,486 2,452 2,471 29,400
2025/07/14 2,465 2,480 2,450 2,466 23,800
2025/07/11 2,438 2,465 2,435 2,455 21,800
2025/07/10 2,442 2,442 2,408 2,419 22,200
2025/07/09 2,410 2,443 2,410 2,426 16,000
2025/07/08 2,394 2,409 2,389 2,409 18,100
2025/07/07 2,430 2,430 2,389 2,389 20,600
2025/07/04 2,423 2,431 2,412 2,412 10,700
2025/07/03 2,440 2,451 2,421 2,423 16,400
2025/07/02 2,410 2,442 2,410 2,437 28,300
2025/07/01 2,443 2,467 2,421 2,427 52,500
2025/06/30 2,442 2,463 2,430 2,435 55,700
2025/06/27 2,400 2,449 2,396 2,429 76,800
2025/06/26 2,350 2,388 2,350 2,388 33,300
2025/06/25 2,326 2,345 2,313 2,345 19,000
2025/06/24 2,328 2,337 2,320 2,326 15,200
2025/06/23 2,335 2,341 2,308 2,320 27,200
2025/06/20 2,339 2,367 2,330 2,335 41,500
2025/06/19 2,328 2,342 2,310 2,334 22,500
2025/06/18 2,325 2,340 2,321 2,328 30,900
2025/06/17 2,310 2,334 2,307 2,327 14,800
2025/06/16 2,310 2,325 2,303 2,325 19,200
2025/06/13 2,302 2,302 2,280 2,291 22,700
2025/06/12 2,330 2,330 2,286 2,302 23,800
2025/06/11 2,301 2,340 2,301 2,330 34,900
2025/06/10 2,298 2,314 2,298 2,301 18,800
2025/06/09 2,309 2,312 2,295 2,298 8,900
2025/06/06 2,291 2,328 2,287 2,319 30,000
2025/06/05 2,273 2,288 2,266 2,285 16,200
2025/06/04 2,282 2,289 2,271 2,277 12,100
2025/06/03 2,303 2,304 2,281 2,281 24,000
2025/06/02 2,310 2,325 2,296 2,307 21,900
2025/05/30 2,282 2,318 2,282 2,309 19,000
2025/05/29 2,314 2,330 2,299 2,301 31,200
2025/05/28 2,297 2,317 2,293 2,304 30,300
2025/05/27 2,286 2,300 2,281 2,297 14,600
2025/05/26 2,279 2,294 2,270 2,287 17,400
2025/05/23 2,304 2,304 2,282 2,290 18,900
2025/05/22 2,277 2,286 2,266 2,276 25,300
2025/05/21 2,300 2,321 2,292 2,292 29,400
2025/05/20 2,298 2,321 2,278 2,290 55,900
2025/05/19 2,280 2,317 2,280 2,298 58,700
2025/05/16 2,278 2,285 2,254 2,277 29,400
2025/05/15 2,275 2,284 2,260 2,280 31,500
2025/05/14 2,260 2,280 2,236 2,280 34,100
2025/05/13 2,258 2,292 2,258 2,268 56,200
2025/05/12 2,258 2,271 2,220 2,257 157,500
2025/05/09 2,149 2,159 2,133 2,158 50,000
2025/05/08 2,128 2,137 2,115 2,130 9,100
2025/05/07 2,111 2,170 2,094 2,128 66,500
2025/05/02 2,094 2,124 2,092 2,107 35,500
2025/05/01 2,114 2,114 2,090 2,099 15,900
2025/04/30 2,100 2,114 2,084 2,114 20,400
2025/04/28 2,114 2,114 2,085 2,085 40,900
2025/04/25 2,091 2,100 2,075 2,100 28,000
2025/04/24 2,090 2,096 2,070 2,070 17,700
2025/04/23 2,080 2,089 2,067 2,089 28,600
2025/04/22 2,040 2,070 2,040 2,068 20,900
2025/04/21 2,055 2,064 2,032 2,041 19,600

このページの先頭へ