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
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
2025/04/18 2,038 2,058 2,027 2,053 18,300
2025/04/17 2,005 2,026 2,003 2,011 21,900
2025/04/16 2,043 2,043 2,005 2,014 21,000
2025/04/15 2,010 2,044 2,010 2,034 31,200
2025/04/14 2,000 2,009 1,983 2,007 29,300
2025/04/11 1,920 1,983 1,904 1,967 48,600
2025/04/10 2,000 2,000 1,951 1,972 63,100
2025/04/09 1,896 1,903 1,851 1,878 75,700
2025/04/08 1,898 1,955 1,896 1,922 81,900
2025/04/07 1,799 1,874 1,765 1,827 182,000
2025/04/04 1,984 1,995 1,905 1,946 173,600
2025/04/03 2,047 2,067 2,035 2,055 103,400
2025/04/02 2,109 2,116 2,082 2,115 79,800
2025/04/01 2,156 2,156 2,110 2,110 67,200
2025/03/31 2,134 2,143 2,116 2,124 84,700
2025/03/28 2,120 2,183 2,118 2,166 148,000
2025/03/27 2,175 2,190 2,169 2,189 205,800
2025/03/26 2,195 2,195 2,180 2,189 101,300
2025/03/25 2,191 2,197 2,181 2,185 83,600
2025/03/24 2,205 2,205 2,176 2,189 114,500
2025/03/21 2,204 2,206 2,188 2,188 123,800
2025/03/19 2,204 2,217 2,199 2,202 73,100
2025/03/18 2,196 2,208 2,186 2,193 73,400
2025/03/17 2,180 2,185 2,168 2,179 69,000
2025/03/14 2,145 2,162 2,144 2,155 59,600
2025/03/13 2,152 2,158 2,145 2,145 80,800
2025/03/12 2,152 2,163 2,147 2,154 58,900
2025/03/11 2,141 2,151 2,120 2,151 126,800
2025/03/10 2,162 2,166 2,149 2,151 79,300
2025/03/07 2,151 2,153 2,132 2,153 88,500
2025/03/06 2,172 2,183 2,161 2,161 58,200
2025/03/05 2,162 2,170 2,159 2,167 50,800
2025/03/04 2,170 2,175 2,146 2,162 71,400
2025/03/03 2,183 2,189 2,163 2,170 61,100
2025/02/28 2,169 2,183 2,148 2,167 85,200
2025/02/27 2,150 2,176 2,150 2,176 90,100
2025/02/26 2,161 2,173 2,130 2,143 73,600
2025/02/25 2,126 2,150 2,126 2,150 79,700
2025/02/21 2,148 2,148 2,113 2,125 108,600
2025/02/20 2,186 2,189 2,154 2,155 77,800
2025/02/19 2,227 2,227 2,188 2,189 76,600
2025/02/18 2,221 2,227 2,202 2,212 37,400
2025/02/17 2,241 2,249 2,222 2,222 28,800
2025/02/14 2,250 2,250 2,223 2,228 28,000
2025/02/13 2,237 2,249 2,225 2,247 22,200
2025/02/12 2,203 2,227 2,187 2,222 63,300
2025/02/10 2,215 2,220 2,205 2,205 34,400
2025/02/07 2,225 2,230 2,211 2,213 28,000
2025/02/06 2,230 2,238 2,218 2,227 38,700
2025/02/05 2,237 2,245 2,225 2,225 34,200
2025/02/04 2,264 2,267 2,227 2,230 37,600
2025/02/03 2,276 2,280 2,223 2,227 64,100
2025/01/31 2,288 2,308 2,270 2,276 53,600
2025/01/30 2,317 2,327 2,308 2,326 24,800
2025/01/29 2,310 2,318 2,300 2,316 34,000
2025/01/28 2,305 2,310 2,291 2,306 37,100
2025/01/27 2,320 2,326 2,302 2,305 34,500
2025/01/24 2,300 2,315 2,289 2,312 43,800
2025/01/23 2,310 2,310 2,287 2,299 24,500
2025/01/22 2,287 2,315 2,279 2,308 35,800
2025/01/21 2,280 2,282 2,263 2,267 30,000
2025/01/20 2,287 2,287 2,266 2,274 49,900
2025/01/17 2,251 2,277 2,245 2,267 25,700
2025/01/16 2,284 2,284 2,250 2,251 22,800
2025/01/15 2,280 2,281 2,258 2,258 27,200
2025/01/14 2,317 2,317 2,273 2,279 50,000
2025/01/10 2,290 2,317 2,289 2,317 26,700
2025/01/09 2,290 2,295 2,278 2,289 34,200
2025/01/08 2,316 2,326 2,286 2,291 42,100
2025/01/07 2,300 2,322 2,288 2,306 43,100
2025/01/06 2,298 2,299 2,273 2,284 53,000
2024/12/30 2,263 2,277 2,254 2,258 25,400
2024/12/27 2,261 2,266 2,247 2,261 34,800
2024/12/26 2,209 2,244 2,205 2,244 40,300
2024/12/25 2,195 2,209 2,183 2,209 22,400
2024/12/24 2,210 2,210 2,192 2,200 13,600
2024/12/23 2,207 2,214 2,202 2,205 12,500
2024/12/20 2,194 2,211 2,194 2,198 21,000
2024/12/19 2,146 2,189 2,138 2,181 22,500
2024/12/18 2,153 2,158 2,147 2,158 14,100
2024/12/17 2,165 2,173 2,144 2,152 28,500
2024/12/16 2,193 2,193 2,165 2,165 16,900
2024/12/13 2,160 2,193 2,160 2,174 27,400
2024/12/12 2,205 2,205 2,165 2,165 60,100
2024/12/11 2,180 2,180 2,166 2,173 14,300
2024/12/10 2,173 2,182 2,169 2,170 23,200
2024/12/09 2,197 2,203 2,165 2,165 28,800
2024/12/06 2,200 2,204 2,183 2,183 21,900
2024/12/05 2,201 2,218 2,196 2,196 24,100
2024/12/04 2,210 2,222 2,186 2,194 29,900
2024/12/03 2,210 2,219 2,205 2,206 26,400
2024/12/02 2,182 2,210 2,178 2,197 29,700
2024/11/29 2,161 2,180 2,161 2,171 12,600
2024/11/28 2,140 2,165 2,137 2,165 33,200
2024/11/27 2,180 2,180 2,126 2,135 40,000
2024/11/26 2,165 2,178 2,155 2,178 27,200
2024/11/25 2,189 2,200 2,164 2,164 35,300
2024/11/22 2,186 2,194 2,181 2,182 19,300
2024/11/21 2,167 2,183 2,166 2,183 18,300
2024/11/20 2,166 2,181 2,162 2,166 15,600
2024/11/19 2,183 2,190 2,156 2,161 33,900
2024/11/18 2,161 2,177 2,155 2,166 26,000
2024/11/15 2,184 2,194 2,175 2,180 23,100
2024/11/14 2,175 2,193 2,175 2,175 19,800
2024/11/13 2,182 2,196 2,168 2,173 26,300
2024/11/12 2,176 2,218 2,176 2,193 34,400
2024/11/11 2,165 2,184 2,155 2,184 41,500
2024/11/08 2,212 2,212 2,170 2,170 41,900
2024/11/07 2,154 2,215 2,154 2,212 79,300
2024/11/06 2,130 2,156 2,130 2,153 54,500
2024/11/05 2,154 2,155 2,134 2,146 42,400
2024/11/01 2,134 2,157 2,130 2,154 82,900
2024/10/31 2,115 2,177 2,115 2,171 297,100
2024/10/30 1,950 1,992 1,936 1,992 193,500
2024/10/29 1,924 1,950 1,920 1,950 35,700
2024/10/28 1,904 1,923 1,895 1,923 51,800
2024/10/25 1,929 1,929 1,882 1,893 45,900
2024/10/24 1,927 1,930 1,890 1,921 61,600
2024/10/23 1,952 1,960 1,930 1,931 37,500
2024/10/22 1,974 1,975 1,946 1,951 41,800
2024/10/21 1,970 1,974 1,961 1,973 25,900
2024/10/18 1,957 1,969 1,957 1,969 23,900
2024/10/17 1,967 1,967 1,951 1,957 22,900
2024/10/16 1,948 1,969 1,944 1,967 29,300
2024/10/15 1,948 1,970 1,946 1,970 31,500
2024/10/11 1,964 1,964 1,942 1,942 24,100
2024/10/10 1,945 1,955 1,937 1,949 22,800
2024/10/09 1,968 1,969 1,933 1,945 57,300
2024/10/08 1,986 1,986 1,950 1,957 58,900
2024/10/07 2,015 2,015 1,995 1,995 37,200
2024/10/04 1,979 2,002 1,979 1,989 39,000
2024/10/03 1,972 1,989 1,964 1,978 49,100
2024/10/02 1,930 1,950 1,928 1,941 38,100
2024/10/01 1,919 1,940 1,918 1,934 28,500
2024/09/30 1,921 1,928 1,904 1,908 78,700
2024/09/27 1,974 1,985 1,962 1,971 60,600
2024/09/26 1,985 2,005 1,971 2,003 74,800
2024/09/25 1,981 1,985 1,958 1,967 47,700
2024/09/24 1,986 1,995 1,967 1,981 52,400
2024/09/20 1,977 1,990 1,956 1,975 65,600
2024/09/19 1,956 1,965 1,940 1,958 45,500
2024/09/18 1,937 1,948 1,924 1,936 34,000
2024/09/17 1,953 1,959 1,910 1,934 38,600
2024/09/13 1,951 1,955 1,939 1,944 35,000
2024/09/12 1,973 1,982 1,940 1,967 36,300
2024/09/11 1,965 1,965 1,906 1,926 74,100
2024/09/10 1,980 1,990 1,964 1,967 27,000
2024/09/09 1,934 1,981 1,925 1,980 55,400
2024/09/06 2,004 2,005 1,958 1,974 81,400
2024/09/05 2,004 2,023 1,971 2,004 56,200
2024/09/04 2,035 2,035 1,993 2,006 100,100
2024/09/03 2,070 2,076 2,063 2,070 22,600
2024/09/02 2,083 2,084 2,048 2,070 52,100
2024/08/30 2,070 2,096 2,066 2,082 37,500
2024/08/29 2,065 2,069 2,055 2,061 26,000
2024/08/28 2,068 2,068 2,038 2,061 42,800
2024/08/27 2,038 2,064 2,028 2,064 38,800
2024/08/26 2,058 2,058 2,020 2,027 45,900
2024/08/23 2,034 2,045 2,027 2,042 31,700
2024/08/22 2,030 2,035 2,021 2,025 26,600
2024/08/21 2,008 2,030 2,004 2,030 41,900
2024/08/20 2,020 2,032 2,001 2,009 72,600
2024/08/19 2,056 2,064 2,001 2,001 86,400

このページの先頭へ