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
2010/12/30 686 689 682 683 16,300
2010/12/29 670 703 670 695 31,900
2010/12/28 650 670 650 663 23,900
2010/12/27 631 647 626 645 17,000
2010/12/24 625 628 622 622 18,200
2010/12/22 649 649 631 640 11,600
2010/12/21 629 639 628 629 20,500
2010/12/20 658 658 625 628 16,700
2010/12/17 656 658 640 642 27,800
2010/12/16 627 649 620 647 14,200
2010/12/15 630 633 624 626 22,100
2010/12/14 627 633 620 633 39,800
2010/12/13 594 605 585 605 13,400
2010/12/10 574 586 574 581 18,200
2010/12/09 582 590 578 580 9,800
2010/12/08 569 586 569 581 13,200
2010/12/07 566 572 566 572 15,400
2010/12/06 565 568 565 566 3,300
2010/12/03 564 564 560 563 2,600
2010/12/02 565 565 560 561 12,800
2010/12/01 564 564 552 559 5,500
2010/11/30 564 564 555 555 12,000
2010/11/29 553 566 553 560 9,600
2010/11/26 562 562 552 552 6,400
2010/11/25 553 560 550 552 17,400
2010/11/24 554 555 550 552 10,800
2010/11/22 565 569 555 555 9,500
2010/11/19 576 584 563 564 7,300
2010/11/18 557 575 552 573 8,400
2010/11/17 551 558 538 556 9,500
2010/11/16 562 566 555 555 10,700
2010/11/15 545 563 545 562 6,400
2010/11/12 562 563 542 543 8,000
2010/11/11 556 568 555 562 8,200
2010/11/10 533 556 533 556 14,600
2010/11/09 528 543 528 536 6,500
2010/11/08 522 538 517 538 10,900
2010/11/05 513 523 512 522 12,100
2010/11/04 510 513 506 510 4,500
2010/11/02 505 507 500 501 6,200
2010/11/01 502 513 495 504 9,300
2010/10/29 499 501 490 490 12,500
2010/10/28 518 518 490 490 31,400
2010/10/27 515 521 495 504 19,400
2010/10/26 506 522 505 522 14,300
2010/10/25 522 523 508 508 35,400
2010/10/22 502 515 490 508 54,500
2010/10/21 448 454 445 454 2,800
2010/10/20 460 460 447 447 6,200
2010/10/19 468 473 462 462 4,200
2010/10/18 474 474 471 472 1,700
2010/10/15 466 466 465 465 2,800
2010/10/14 459 477 459 468 6,900
2010/10/13 466 467 452 452 3,400
2010/10/12 498 498 467 467 7,200
2010/10/08 498 499 490 490 5,000
2010/10/07 491 498 491 498 3,800
2010/10/06 486 495 483 491 4,000
2010/10/05 477 492 476 486 4,200
2010/10/04 495 495 482 482 3,100
2010/10/01 496 499 490 490 4,500
2010/09/30 519 525 501 501 4,800
2010/09/29 518 524 505 521 9,500
2010/09/28 520 525 514 519 7,400
2010/09/27 492 516 492 516 7,600
2010/09/24 502 513 502 502 6,600
2010/09/22 505 509 500 502 4,400
2010/09/21 508 516 501 502 4,100
2010/09/17 499 509 498 508 5,700
2010/09/16 501 501 491 498 3,400
2010/09/15 491 500 491 494 5,500
2010/09/14 497 500 491 492 3,000
2010/09/13 507 507 496 497 2,900
2010/09/10 499 508 497 500 16,500
2010/09/09 487 498 487 491 4,200
2010/09/08 495 495 487 487 2,800
2010/09/07 488 490 487 490 4,600
2010/09/06 488 496 487 496 2,700
2010/09/03 488 489 479 485 3,100
2010/09/02 491 491 483 489 3,300
2010/09/01 488 491 472 491 7,000
2010/08/31 488 489 475 481 4,300
2010/08/30 491 497 487 496 6,700
2010/08/27 482 483 471 483 8,300
2010/08/26 498 498 469 480 9,900
2010/08/25 477 494 477 494 7,700
2010/08/24 468 477 468 477 5,800
2010/08/23 487 487 471 471 3,400
2010/08/20 486 487 476 487 2,000
2010/08/19 483 489 483 486 4,900
2010/08/18 489 493 481 483 6,900
2010/08/17 484 490 472 481 4,200
2010/08/16 473 484 473 476 1,900
2010/08/13 473 487 473 481 4,400
2010/08/12 476 483 466 472 9,800
2010/08/11 489 489 471 484 8,500
2010/08/10 508 508 481 482 12,000
2010/08/09 500 510 500 510 4,700
2010/08/06 504 508 498 503 11,000
2010/08/05 505 514 492 514 7,400
2010/08/04 510 510 490 498 4,700
2010/08/03 516 516 505 512 7,700
2010/08/02 502 515 494 506 17,400
2010/07/30 496 507 492 504 15,200
2010/07/29 493 508 493 500 13,900
2010/07/28 480 495 472 495 11,600
2010/07/27 465 472 465 471 5,900
2010/07/26 466 470 463 465 3,000
2010/07/23 457 463 450 463 11,300
2010/07/22 455 457 442 442 8,100
2010/07/21 460 460 449 451 5,800
2010/07/20 461 461 453 454 6,200
2010/07/16 463 469 456 457 7,500
2010/07/15 480 480 460 463 15,000
2010/07/14 495 495 482 482 7,300
2010/07/13 495 495 486 488 5,700
2010/07/12 486 499 486 492 4,000
2010/07/09 508 510 477 492 11,200
2010/07/08 489 504 481 504 11,600
2010/07/07 476 489 468 489 8,300
2010/07/06 473 484 473 476 7,000
2010/07/05 499 499 475 478 14,500
2010/07/02 511 511 482 484 15,300
2010/07/01 463 464 460 462 5,300
2010/06/30 484 484 466 466 7,800
2010/06/29 481 488 480 488 6,100
2010/06/28 490 490 476 480 7,500
2010/06/25 482 484 478 482 6,800
2010/06/24 484 497 481 490 10,300
2010/06/23 481 498 481 488 14,500
2010/06/22 509 509 489 492 13,200
2010/06/21 506 518 505 512 10,200
2010/06/18 498 510 491 501 16,700
2010/06/17 499 499 488 490 7,500
2010/06/16 494 494 487 491 17,800
2010/06/15 496 498 483 486 34,100
2010/06/14 482 490 474 480 28,600
2010/06/11 469 478 469 474 39,800
2010/06/10 464 473 464 466 12,900
2010/06/09 468 475 462 468 15,300
2010/06/08 477 477 460 460 32,400
2010/06/07 490 493 470 470 23,600
2010/06/04 511 526 508 510 15,800
2010/06/03 523 542 511 512 22,500
2010/06/02 524 529 520 523 6,900
2010/06/01 544 544 526 534 8,500
2010/05/31 545 555 543 545 10,700
2010/05/28 562 562 545 551 12,800
2010/05/27 558 575 539 550 18,600
2010/05/26 565 574 542 548 14,000
2010/05/25 588 610 567 575 25,900
2010/05/24 577 600 547 600 15,500
2010/05/21 560 567 530 567 15,800
2010/05/20 570 581 568 581 14,500
2010/05/19 560 579 558 567 22,400
2010/05/18 591 595 577 583 13,600
2010/05/17 610 610 574 608 13,600
2010/05/14 600 637 584 620 16,600
2010/05/13 617 626 607 607 15,200
2010/05/12 619 628 609 616 16,500
2010/05/11 650 655 602 626 49,900
2010/05/10 603 656 584 655 89,000
2010/05/07 530 610 520 565 31,200
2010/05/06 523 527 505 527 12,800
2010/04/30 525 533 516 519 5,500
2010/04/28 535 536 525 525 15,000
2010/04/27 535 544 532 544 10,200
2010/04/26 535 540 525 525 12,200
2010/04/23 524 527 507 524 2,900
2010/04/22 535 536 523 530 12,800
2010/04/21 510 520 510 520 10,600
2010/04/20 497 510 490 505 9,300
2010/04/19 506 515 491 497 18,300
2010/04/16 518 530 507 516 12,200
2010/04/15 531 538 520 521 19,800
2010/04/14 518 529 514 520 10,200
2010/04/13 516 517 508 508 4,700
2010/04/12 548 548 526 526 10,300
2010/04/09 496 530 496 526 21,200
2010/04/08 480 504 480 496 17,900
2010/04/07 480 494 477 478 8,200
2010/04/06 497 497 479 479 8,400
2010/04/05 486 494 486 494 7,100
2010/04/02 497 497 482 494 2,700
2010/04/01 480 487 480 481 4,100
2010/03/31 490 490 469 488 6,000
2010/03/30 492 497 471 483 9,800
2010/03/29 468 470 455 461 7,500
2010/03/26 472 480 469 480 14,800
2010/03/25 473 473 465 472 12,700
2010/03/24 448 449 443 449 15,600
2010/03/23 439 449 439 444 6,800
2010/03/19 438 440 433 437 3,000
2010/03/18 435 437 430 431 6,900
2010/03/17 438 438 432 435 6,500
2010/03/16 425 439 425 439 6,500
2010/03/15 420 428 420 421 12,500
2010/03/12 412 420 412 420 10,800
2010/03/11 410 410 400 409 14,900
2010/03/10 406 410 404 404 14,300
2010/03/09 413 413 405 405 10,600
2010/03/08 411 413 406 413 8,100
2010/03/05 420 420 405 411 3,900
2010/03/04 413 421 404 404 2,500
2010/03/03 420 421 415 421 1,700
2010/03/02 407 420 402 420 2,300
2010/03/01 428 428 415 415 5,700
2010/02/26 405 419 405 407 5,400
2010/02/25 395 401 392 401 3,200
2010/02/24 401 403 393 394 3,600
2010/02/23 408 408 395 405 2,100
2010/02/22 393 405 393 404 6,900
2010/02/19 396 396 386 390 6,400
2010/02/18 406 406 394 396 4,800
2010/02/17 395 402 395 398 4,200
2010/02/16 392 399 383 387 3,700
2010/02/15 403 415 397 397 3,000
2010/02/12 405 405 395 395 4,000
2010/02/10 409 409 398 398 2,000
2010/02/09 396 409 393 405 4,100
2010/02/08 412 412 397 397 2,900
2010/02/05 420 420 412 412 3,500
2010/02/04 415 430 415 415 1,500
2010/02/03 408 419 408 414 3,700
2010/02/02 404 417 404 415 4,200
2010/02/01 402 421 394 420 6,200
2010/01/29 437 443 410 410 4,000
2010/01/28 432 432 416 421 7,400
2010/01/27 412 430 412 421 4,300
2010/01/26 439 440 416 416 3,400
2010/01/25 433 433 419 432 6,500
2010/01/22 427 435 425 433 3,800
2010/01/21 437 438 430 435 3,700
2010/01/20 438 438 426 437 4,200
2010/01/19 431 435 430 430 4,000
2010/01/18 427 434 427 431 2,200
2010/01/15 430 437 430 435 4,400
2010/01/14 429 439 429 439 4,200
2010/01/13 439 439 425 425 4,200
2010/01/12 429 440 415 434 6,900
2010/01/08 420 427 410 422 7,400
2010/01/07 408 415 404 415 7,400
2010/01/06 405 407 402 407 4,400
2010/01/05 405 405 400 400 900
2010/01/04 400 407 394 399 3,400

このページの先頭へ