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
2024/04/23 2,227 2,227 2,181 2,204 18,800
2024/04/22 2,205 2,205 2,183 2,185 21,400
2024/04/19 2,221 2,230 2,150 2,182 38,900
2024/04/18 2,227 2,246 2,206 2,246 16,100
2024/04/17 2,263 2,281 2,214 2,214 22,800
2024/04/16 2,325 2,325 2,246 2,262 25,800
2024/04/15 2,340 2,353 2,327 2,334 13,000
2024/04/12 2,378 2,378 2,353 2,358 9,200
2024/04/11 2,351 2,370 2,338 2,364 9,200
2024/04/10 2,376 2,377 2,360 2,370 9,900
2024/04/09 2,366 2,386 2,350 2,374 8,600
2024/04/08 2,350 2,368 2,327 2,348 20,200
2024/04/05 2,334 2,341 2,303 2,326 17,700
2024/04/04 2,382 2,382 2,331 2,343 20,600
2024/04/03 2,349 2,365 2,319 2,343 18,500
2024/04/02 2,393 2,411 2,343 2,355 23,100
2024/04/01 2,428 2,436 2,393 2,393 15,400
2024/03/29 2,396 2,414 2,365 2,390 14,100
2024/03/28 2,433 2,433 2,389 2,396 27,800
2024/03/27 2,437 2,492 2,437 2,484 34,900
2024/03/26 2,401 2,448 2,401 2,433 12,900
2024/03/25 2,455 2,468 2,427 2,428 15,900
2024/03/22 2,450 2,468 2,440 2,453 17,900
2024/03/21 2,450 2,451 2,416 2,440 17,300
2024/03/19 2,368 2,436 2,366 2,431 13,700
2024/03/18 2,357 2,401 2,352 2,380 19,300
2024/03/15 2,317 2,350 2,317 2,338 15,800
2024/03/14 2,322 2,361 2,303 2,317 13,200
2024/03/13 2,350 2,372 2,302 2,319 17,100
2024/03/12 2,332 2,343 2,285 2,343 16,100
2024/03/11 2,391 2,391 2,320 2,343 20,000
2024/03/08 2,399 2,437 2,391 2,425 20,100
2024/03/07 2,441 2,450 2,396 2,400 26,800
2024/03/06 2,361 2,439 2,361 2,439 26,200
2024/03/05 2,363 2,397 2,350 2,388 14,500
2024/03/04 2,380 2,392 2,360 2,363 17,500
2024/03/01 2,365 2,379 2,355 2,370 8,500
2024/02/29 2,365 2,365 2,336 2,353 16,300
2024/02/28 2,388 2,410 2,365 2,371 13,600
2024/02/27 2,366 2,405 2,366 2,375 24,600
2024/02/26 2,357 2,375 2,351 2,362 20,100
2024/02/22 2,330 2,376 2,325 2,376 36,100
2024/02/21 2,298 2,315 2,282 2,303 25,100
2024/02/20 2,278 2,300 2,265 2,282 26,500
2024/02/19 2,274 2,274 2,249 2,265 10,700
2024/02/16 2,245 2,288 2,245 2,264 21,600
2024/02/15 2,290 2,290 2,237 2,241 22,700
2024/02/14 2,260 2,265 2,241 2,247 13,900
2024/02/13 2,260 2,269 2,240 2,262 15,400
2024/02/09 2,255 2,266 2,233 2,233 20,700
2024/02/08 2,256 2,289 2,225 2,258 31,600
2024/02/07 2,260 2,270 2,245 2,256 17,200
2024/02/06 2,267 2,280 2,253 2,262 17,900
2024/02/05 2,285 2,285 2,243 2,267 28,400
2024/02/02 2,279 2,284 2,234 2,269 26,800
2024/02/01 2,323 2,332 2,259 2,260 53,900
2024/01/31 2,300 2,344 2,286 2,344 76,800
2024/01/30 2,368 2,438 2,368 2,421 45,600
2024/01/29 2,300 2,360 2,300 2,350 21,200
2024/01/26 2,305 2,316 2,288 2,293 19,400
2024/01/25 2,283 2,320 2,283 2,320 11,000
2024/01/24 2,315 2,326 2,283 2,283 18,100
2024/01/23 2,342 2,345 2,313 2,313 19,300
2024/01/22 2,313 2,342 2,300 2,342 15,900
2024/01/19 2,282 2,305 2,282 2,285 11,400
2024/01/18 2,269 2,294 2,269 2,283 7,400
2024/01/17 2,280 2,331 2,272 2,272 19,800
2024/01/16 2,318 2,318 2,270 2,270 16,500
2024/01/15 2,257 2,340 2,253 2,319 29,000
2024/01/12 2,269 2,269 2,215 2,250 17,600
2024/01/11 2,289 2,289 2,266 2,269 14,500
2024/01/10 2,262 2,290 2,254 2,273 22,200
2024/01/09 2,243 2,277 2,232 2,244 14,200
2024/01/05 2,285 2,291 2,241 2,246 14,200
2024/01/04 2,246 2,263 2,192 2,257 22,200
2023/12/29 2,174 2,196 2,174 2,196 8,800
2023/12/28 2,183 2,196 2,171 2,191 16,300
2023/12/27 2,142 2,175 2,140 2,171 19,800
2023/12/26 2,130 2,149 2,129 2,142 16,800
2023/12/25 2,181 2,181 2,130 2,130 27,000
2023/12/22 2,142 2,184 2,142 2,160 14,600
2023/12/21 2,161 2,161 2,138 2,144 14,400
2023/12/20 2,182 2,212 2,174 2,180 14,000
2023/12/19 2,171 2,186 2,157 2,173 6,900
2023/12/18 2,176 2,184 2,157 2,177 16,500
2023/12/15 2,196 2,238 2,196 2,220 11,000
2023/12/14 2,236 2,236 2,186 2,201 15,600
2023/12/13 2,239 2,258 2,229 2,251 10,000
2023/12/12 2,251 2,255 2,221 2,239 61,300
2023/12/11 2,155 2,184 2,133 2,176 14,100
2023/12/08 2,170 2,179 2,120 2,121 27,900
2023/12/07 2,194 2,210 2,171 2,173 40,800
2023/12/06 2,173 2,231 2,173 2,228 21,300
2023/12/05 2,210 2,214 2,172 2,172 18,400
2023/12/04 2,225 2,230 2,192 2,226 15,600
2023/12/01 2,244 2,244 2,205 2,216 25,700
2023/11/30 2,199 2,244 2,198 2,233 16,400
2023/11/29 2,162 2,200 2,142 2,189 24,400
2023/11/28 2,164 2,172 2,146 2,162 17,400
2023/11/27 2,168 2,187 2,161 2,163 7,900
2023/11/24 2,170 2,205 2,163 2,167 16,700
2023/11/22 2,137 2,178 2,137 2,150 8,700
2023/11/21 2,152 2,159 2,137 2,147 11,800
2023/11/20 2,181 2,189 2,137 2,137 15,600
2023/11/17 2,164 2,191 2,159 2,181 16,800
2023/11/16 2,165 2,182 2,148 2,164 18,800
2023/11/15 2,200 2,216 2,154 2,165 13,800
2023/11/14 2,173 2,208 2,171 2,179 11,600
2023/11/13 2,212 2,228 2,150 2,150 23,500
2023/11/10 2,170 2,214 2,150 2,209 22,600
2023/11/09 2,221 2,237 2,175 2,180 23,700
2023/11/08 2,266 2,266 2,211 2,211 79,700
2023/11/07 2,266 2,305 2,224 2,224 34,700
2023/11/06 2,261 2,268 2,238 2,259 25,000
2023/11/02 2,248 2,259 2,223 2,248 37,200
2023/11/01 2,221 2,269 2,201 2,226 37,600
2023/10/31 2,051 2,210 2,051 2,202 73,200
2023/10/30 2,128 2,155 2,038 2,084 57,900
2023/10/27 2,078 2,115 2,063 2,111 27,000
2023/10/26 2,072 2,072 2,030 2,034 15,400
2023/10/25 2,094 2,107 2,072 2,072 12,400
2023/10/24 2,075 2,092 2,016 2,075 29,100
2023/10/23 2,083 2,105 2,062 2,062 18,100
2023/10/20 2,081 2,114 2,080 2,106 10,800
2023/10/19 2,094 2,111 2,094 2,099 7,300
2023/10/18 2,134 2,134 2,104 2,125 14,300
2023/10/17 2,139 2,155 2,113 2,124 10,500
2023/10/16 2,108 2,130 2,098 2,105 13,300
2023/10/13 2,177 2,177 2,124 2,136 16,400
2023/10/12 2,165 2,202 2,152 2,198 8,100
2023/10/11 2,179 2,196 2,176 2,178 12,000
2023/10/10 2,164 2,205 2,164 2,199 15,800
2023/10/06 2,148 2,177 2,132 2,164 11,900
2023/10/05 2,103 2,127 2,100 2,126 15,500
2023/10/04 2,115 2,125 2,072 2,085 42,000
2023/10/03 2,183 2,186 2,134 2,145 24,900
2023/10/02 2,149 2,230 2,138 2,200 47,900
2023/09/29 2,217 2,217 2,139 2,149 24,600
2023/09/28 2,228 2,241 2,197 2,205 28,200
2023/09/27 2,217 2,261 2,205 2,261 30,300
2023/09/26 2,258 2,258 2,208 2,224 27,200
2023/09/25 2,240 2,271 2,228 2,258 16,900
2023/09/22 2,208 2,258 2,202 2,235 23,400
2023/09/21 2,229 2,250 2,223 2,229 20,600
2023/09/20 2,298 2,307 2,242 2,248 33,600
2023/09/19 2,253 2,297 2,253 2,297 25,600
2023/09/15 2,240 2,277 2,237 2,269 29,600
2023/09/14 2,218 2,243 2,210 2,237 19,800
2023/09/13 2,251 2,256 2,201 2,210 28,600
2023/09/12 2,237 2,270 2,233 2,260 15,700
2023/09/11 2,230 2,245 2,217 2,223 11,300
2023/09/08 2,226 2,245 2,201 2,215 31,800
2023/09/07 2,222 2,271 2,222 2,232 21,600
2023/09/06 2,224 2,249 2,224 2,245 14,900
2023/09/05 2,257 2,257 2,216 2,240 21,300
2023/09/04 2,225 2,251 2,225 2,249 20,600
2023/09/01 2,190 2,223 2,189 2,216 23,400
2023/08/31 2,163 2,192 2,163 2,185 17,600
2023/08/30 2,189 2,189 2,144 2,163 29,100
2023/08/29 2,184 2,184 2,160 2,172 17,600
2023/08/28 2,174 2,193 2,174 2,193 17,500
2023/08/25 2,141 2,162 2,119 2,153 18,300
2023/08/24 2,169 2,174 2,154 2,169 14,900
2023/08/23 2,102 2,145 2,102 2,145 10,600
2023/08/22 2,100 2,121 2,100 2,118 14,600
2023/08/21 2,119 2,119 2,092 2,092 21,600
2023/08/18 2,105 2,122 2,099 2,105 20,800
2023/08/17 2,136 2,136 2,094 2,120 19,400
2023/08/16 2,169 2,187 2,148 2,149 20,700
2023/08/15 2,122 2,176 2,122 2,164 27,600
2023/08/14 2,143 2,170 2,116 2,122 26,900
2023/08/10 2,123 2,141 2,080 2,140 26,800
2023/08/09 2,110 2,125 2,083 2,124 26,400
2023/08/08 2,161 2,168 2,108 2,111 22,700
2023/08/07 2,141 2,170 2,120 2,158 18,600
2023/08/04 2,181 2,182 2,131 2,150 53,100
2023/08/03 2,204 2,221 2,179 2,198 54,200
2023/08/02 2,214 2,242 2,207 2,207 35,200
2023/08/01 2,268 2,309 2,222 2,235 58,300
2023/07/31 2,314 2,347 2,264 2,268 97,800
2023/07/28 2,325 2,325 2,203 2,267 134,700
2023/07/27 2,360 2,372 2,340 2,369 37,700
2023/07/26 2,370 2,370 2,336 2,340 32,900
2023/07/25 2,347 2,365 2,333 2,350 23,400
2023/07/24 2,281 2,362 2,281 2,351 35,200
2023/07/21 2,293 2,306 2,278 2,281 17,100
2023/07/20 2,348 2,363 2,317 2,319 22,400
2023/07/19 2,298 2,347 2,262 2,336 32,800
2023/07/18 2,240 2,275 2,235 2,270 22,700
2023/07/14 2,279 2,292 2,235 2,240 14,600
2023/07/13 2,234 2,273 2,225 2,265 30,800
2023/07/12 2,315 2,315 2,243 2,243 22,500
2023/07/11 2,332 2,347 2,315 2,315 25,600
2023/07/10 2,365 2,374 2,332 2,332 26,800
2023/07/07 2,396 2,397 2,336 2,365 41,400
2023/07/06 2,454 2,454 2,391 2,396 26,200
2023/07/05 2,482 2,499 2,452 2,455 39,800
2023/07/04 2,436 2,542 2,427 2,519 91,700
2023/07/03 2,412 2,420 2,397 2,411 14,100
2023/06/30 2,400 2,412 2,376 2,384 31,400

このページの先頭へ