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
2014/12/30 1,223 1,238 1,223 1,226 7,000
2014/12/29 1,245 1,248 1,203 1,236 38,200
2014/12/26 1,222 1,244 1,221 1,241 17,200
2014/12/25 1,222 1,236 1,221 1,231 23,600
2014/12/24 1,240 1,244 1,226 1,234 37,400
2014/12/22 1,217 1,238 1,215 1,234 50,300
2014/12/19 1,210 1,215 1,200 1,214 44,500
2014/12/18 1,170 1,191 1,168 1,188 22,700
2014/12/17 1,150 1,170 1,150 1,158 16,600
2014/12/16 1,160 1,174 1,147 1,162 25,700
2014/12/15 1,176 1,195 1,176 1,184 15,300
2014/12/12 1,171 1,199 1,171 1,183 37,000
2014/12/11 1,185 1,185 1,161 1,168 18,900
2014/12/10 1,160 1,186 1,160 1,171 32,500
2014/12/09 1,200 1,210 1,176 1,190 22,500
2014/12/08 1,230 1,233 1,217 1,223 44,300
2014/12/05 1,188 1,220 1,187 1,212 69,900
2014/12/04 1,175 1,195 1,163 1,186 34,900
2014/12/03 1,166 1,181 1,164 1,168 33,500
2014/12/02 1,152 1,163 1,146 1,161 24,800
2014/12/01 1,148 1,154 1,145 1,152 17,100
2014/11/28 1,138 1,148 1,137 1,148 18,900
2014/11/27 1,149 1,149 1,138 1,141 16,700
2014/11/26 1,146 1,146 1,135 1,144 17,300
2014/11/25 1,160 1,160 1,137 1,144 20,700
2014/11/21 1,156 1,156 1,134 1,140 24,400
2014/11/20 1,145 1,155 1,135 1,150 18,000
2014/11/19 1,155 1,158 1,141 1,146 31,800
2014/11/18 1,143 1,153 1,132 1,149 29,000
2014/11/17 1,137 1,146 1,132 1,132 15,300
2014/11/14 1,158 1,158 1,135 1,154 25,100
2014/11/13 1,123 1,148 1,123 1,144 35,700
2014/11/12 1,135 1,148 1,132 1,137 36,800
2014/11/11 1,164 1,164 1,134 1,140 52,500
2014/11/10 1,160 1,161 1,136 1,157 35,300
2014/11/07 1,150 1,161 1,137 1,150 30,900
2014/11/06 1,178 1,181 1,145 1,150 39,900
2014/11/05 1,140 1,179 1,140 1,170 55,100
2014/11/04 1,162 1,180 1,140 1,141 70,000
2014/10/31 1,140 1,159 1,128 1,148 90,000
2014/10/30 1,169 1,176 1,123 1,132 101,400
2014/10/29 1,124 1,183 1,124 1,172 49,800
2014/10/28 1,158 1,158 1,118 1,124 23,800
2014/10/27 1,150 1,164 1,133 1,152 43,900
2014/10/24 1,140 1,144 1,129 1,139 27,700
2014/10/23 1,128 1,144 1,100 1,133 39,100
2014/10/22 1,124 1,136 1,124 1,132 14,700
2014/10/21 1,130 1,155 1,096 1,101 62,100
2014/10/20 1,072 1,109 1,072 1,108 20,200
2014/10/17 1,097 1,107 1,056 1,058 31,600
2014/10/16 1,077 1,085 1,069 1,069 20,600
2014/10/15 1,050 1,098 1,050 1,089 25,900
2014/10/14 1,058 1,085 1,051 1,073 34,100
2014/10/10 1,089 1,110 1,087 1,093 34,300
2014/10/09 1,145 1,154 1,117 1,119 24,900
2014/10/08 1,109 1,161 1,106 1,145 58,800
2014/10/07 1,138 1,159 1,132 1,132 37,100
2014/10/06 1,153 1,153 1,136 1,141 15,300
2014/10/03 1,105 1,129 1,105 1,115 22,800
2014/10/02 1,135 1,147 1,110 1,114 66,900
2014/10/01 1,177 1,188 1,164 1,165 56,700
2014/09/30 1,171 1,185 1,158 1,174 47,900
2014/09/29 1,180 1,188 1,175 1,177 43,400
2014/09/26 1,155 1,178 1,155 1,173 53,000
2014/09/25 1,143 1,179 1,138 1,179 64,400
2014/09/24 1,149 1,154 1,131 1,143 49,400
2014/09/22 1,141 1,155 1,138 1,152 49,400
2014/09/19 1,141 1,155 1,140 1,143 57,800
2014/09/18 1,145 1,145 1,131 1,136 43,400
2014/09/17 1,138 1,148 1,138 1,139 46,900
2014/09/16 1,150 1,150 1,131 1,136 62,600
2014/09/12 1,125 1,138 1,122 1,126 76,400
2014/09/11 1,101 1,117 1,101 1,114 38,800
2014/09/10 1,098 1,108 1,090 1,101 27,500
2014/09/09 1,105 1,105 1,092 1,099 22,500
2014/09/08 1,094 1,109 1,080 1,106 29,900
2014/09/05 1,098 1,098 1,077 1,083 24,200
2014/09/04 1,103 1,103 1,086 1,089 18,100
2014/09/03 1,087 1,109 1,086 1,098 52,300
2014/09/02 1,078 1,092 1,078 1,087 33,700
2014/09/01 1,074 1,090 1,070 1,078 34,700
2014/08/29 1,101 1,109 1,063 1,074 68,500
2014/08/28 1,120 1,120 1,075 1,097 187,000
2014/08/27 1,033 1,070 1,033 1,048 37,700
2014/08/26 1,038 1,038 1,026 1,029 26,000
2014/08/25 1,036 1,040 1,028 1,033 26,500
2014/08/22 1,026 1,036 1,021 1,036 25,600
2014/08/21 1,002 1,021 1,002 1,020 27,700
2014/08/20 1,004 1,008 1,000 1,001 26,400
2014/08/19 1,019 1,019 1,001 1,004 25,000
2014/08/18 1,000 1,014 1,000 1,012 17,100
2014/08/15 996 1,003 991 1,000 25,400
2014/08/14 998 1,009 993 1,001 25,800
2014/08/13 997 1,013 996 1,001 20,200
2014/08/12 1,013 1,015 991 1,007 18,400
2014/08/11 990 1,012 987 1,003 27,000
2014/08/08 987 990 957 971 47,500
2014/08/07 992 999 980 993 36,400
2014/08/06 1,010 1,013 998 1,002 53,700
2014/08/05 1,044 1,044 1,011 1,012 41,000
2014/08/04 1,030 1,032 1,016 1,018 38,400
2014/08/01 1,008 1,025 1,008 1,024 56,200
2014/07/31 1,041 1,055 1,030 1,035 72,300
2014/07/30 1,048 1,059 1,040 1,043 54,300
2014/07/29 1,080 1,080 1,036 1,049 149,600
2014/07/28 1,135 1,165 1,086 1,089 141,500
2014/07/25 1,135 1,138 1,111 1,124 89,000
2014/07/24 1,066 1,118 1,060 1,100 155,500
2014/07/23 1,040 1,059 1,040 1,059 32,000
2014/07/22 1,026 1,059 1,026 1,049 52,100
2014/07/18 1,010 1,045 1,010 1,031 41,000
2014/07/17 1,030 1,036 1,025 1,028 21,200
2014/07/16 1,030 1,037 1,020 1,025 25,600
2014/07/15 1,034 1,038 1,026 1,028 12,400
2014/07/14 1,022 1,041 1,022 1,028 11,700
2014/07/11 1,019 1,027 1,005 1,022 19,400
2014/07/10 1,037 1,047 1,027 1,027 47,500
2014/07/09 1,035 1,043 1,016 1,022 32,000
2014/07/08 1,006 1,050 996 1,038 49,800
2014/07/07 1,001 1,012 1,001 1,007 14,900
2014/07/04 1,004 1,011 1,000 1,006 30,500
2014/07/03 1,000 1,007 994 998 37,600
2014/07/02 1,024 1,025 1,007 1,007 22,400
2014/07/01 985 1,020 985 1,017 71,200
2014/06/30 997 997 978 980 38,700
2014/06/27 990 990 961 971 43,400
2014/06/26 995 995 985 989 13,600
2014/06/25 989 996 986 988 21,600
2014/06/24 990 1,002 984 994 29,200
2014/06/23 1,005 1,005 992 995 21,400
2014/06/20 1,010 1,010 990 996 32,400
2014/06/19 1,010 1,011 1,002 1,010 21,500
2014/06/18 1,005 1,009 999 1,003 27,600
2014/06/17 1,000 1,009 998 1,003 20,600
2014/06/16 1,012 1,015 994 998 61,500
2014/06/13 1,000 1,007 988 1,007 43,500
2014/06/12 996 1,005 992 996 16,100
2014/06/11 988 997 988 994 15,400
2014/06/10 1,000 1,003 991 997 23,600
2014/06/09 1,005 1,012 999 1,000 31,100
2014/06/06 989 1,000 985 1,000 27,200
2014/06/05 995 998 971 991 24,800
2014/06/04 989 1,002 987 989 40,400
2014/06/03 1,001 1,002 993 998 33,600
2014/06/02 995 1,002 989 1,002 55,800
2014/05/30 980 990 980 988 38,600
2014/05/29 968 979 951 976 33,800
2014/05/28 965 982 962 977 39,800
2014/05/27 945 973 945 958 68,500
2014/05/26 929 949 927 949 50,400
2014/05/23 919 929 918 924 22,900
2014/05/22 925 936 904 918 46,600
2014/05/21 884 892 878 891 9,300
2014/05/20 883 900 877 887 12,900
2014/05/19 895 904 881 882 15,300
2014/05/16 893 894 885 888 20,100
2014/05/15 909 909 893 904 15,500
2014/05/14 914 916 898 901 19,200
2014/05/13 920 923 895 914 26,500
2014/05/12 928 928 919 922 57,100
2014/05/09 901 924 899 923 78,900
2014/05/08 877 900 868 894 75,200
2014/05/07 885 885 868 871 24,100
2014/05/02 882 893 882 893 19,700
2014/05/01 878 888 878 886 14,200
2014/04/30 888 888 880 881 9,500
2014/04/28 885 891 876 881 36,500
2014/04/25 889 889 881 884 17,500
2014/04/24 880 897 879 887 59,600
2014/04/23 871 884 868 875 44,100
2014/04/22 888 890 870 872 65,700
2014/04/21 845 851 842 845 2,600
2014/04/18 848 848 838 848 19,700
2014/04/17 851 851 844 847 3,500
2014/04/16 829 850 823 850 12,300
2014/04/15 826 831 825 826 9,400
2014/04/14 833 833 822 823 6,100
2014/04/11 830 834 820 826 16,800
2014/04/10 837 847 835 836 15,300
2014/04/09 852 856 833 835 23,100
2014/04/08 861 861 849 854 21,500
2014/04/07 862 875 862 868 13,000
2014/04/04 876 876 866 872 19,800
2014/04/03 870 882 869 876 18,300
2014/04/02 869 879 865 872 23,200
2014/04/01 869 870 851 870 10,400
2014/03/31 869 870 855 869 19,500
2014/03/28 866 868 845 868 26,600
2014/03/27 872 872 847 864 9,900
2014/03/26 873 874 852 860 17,100
2014/03/25 867 875 854 862 16,800
2014/03/24 850 869 847 860 20,900
2014/03/20 846 852 841 850 17,500
2014/03/19 851 860 842 846 14,900
2014/03/18 850 856 846 851 10,600
2014/03/17 867 867 845 846 17,800
2014/03/14 846 860 846 857 43,400
2014/03/13 851 866 851 861 27,600
2014/03/12 856 856 851 851 8,500
2014/03/11 863 870 857 862 29,800
2014/03/10 864 866 848 863 24,000
2014/03/07 862 862 851 858 24,400
2014/03/06 855 862 836 860 13,500
2014/03/05 852 860 848 855 15,600
2014/03/04 833 850 833 850 13,000
2014/03/03 850 850 830 838 20,900
2014/02/28 860 860 837 848 18,700
2014/02/27 861 861 853 855 12,300
2014/02/26 876 876 859 860 14,800
2014/02/25 876 882 864 876 26,800
2014/02/24 870 871 855 862 16,300
2014/02/21 861 871 857 869 8,700
2014/02/20 867 872 853 861 24,800
2014/02/19 856 867 856 866 8,400
2014/02/18 853 873 853 868 26,800
2014/02/17 860 863 849 863 10,500
2014/02/14 866 867 848 860 34,700
2014/02/13 889 890 861 864 40,400
2014/02/12 891 898 885 893 27,000
2014/02/10 885 891 874 890 37,700
2014/02/07 883 890 869 878 34,000
2014/02/06 862 888 862 882 42,700
2014/02/05 855 874 852 872 62,300
2014/02/04 838 863 834 853 93,900
2014/02/03 884 884 870 883 45,600
2014/01/31 894 905 875 892 42,500
2014/01/30 883 906 867 903 93,900
2014/01/29 870 919 865 895 119,000
2014/01/28 880 880 853 853 28,000
2014/01/27 861 862 850 853 46,400
2014/01/24 880 886 865 875 37,000
2014/01/23 901 905 885 891 41,800
2014/01/22 907 913 895 904 47,000
2014/01/21 905 911 900 904 68,600
2014/01/20 904 910 901 905 85,000
2014/01/17 882 895 879 891 56,500
2014/01/16 880 887 872 882 84,500
2014/01/15 875 889 875 878 33,900
2014/01/14 882 885 875 882 39,100
2014/01/10 890 890 865 887 46,900
2014/01/09 895 895 884 890 43,000
2014/01/08 873 892 871 892 46,100
2014/01/07 880 880 871 873 25,300
2014/01/06 875 883 862 876 68,700

このページの先頭へ