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
2017/12/29 2,274 2,301 2,267 2,284 33,800
2017/12/28 2,295 2,327 2,258 2,265 70,300
2017/12/27 2,260 2,327 2,252 2,296 73,400
2017/12/26 2,269 2,289 2,234 2,278 66,800
2017/12/25 2,235 2,266 2,229 2,261 49,000
2017/12/22 2,265 2,276 2,221 2,229 54,800
2017/12/21 2,230 2,259 2,220 2,247 112,800
2017/12/20 2,153 2,207 2,142 2,201 81,700
2017/12/19 2,169 2,189 2,146 2,147 52,500
2017/12/18 2,135 2,171 2,125 2,165 71,300
2017/12/15 2,141 2,141 2,072 2,109 56,200
2017/12/14 2,044 2,107 2,044 2,106 37,300
2017/12/13 2,114 2,120 2,054 2,063 45,100
2017/12/12 2,136 2,177 2,107 2,114 64,800
2017/12/11 2,110 2,134 2,098 2,129 51,600
2017/12/08 2,077 2,110 2,064 2,106 69,000
2017/12/07 2,012 2,083 2,010 2,077 81,900
2017/12/06 2,028 2,032 1,979 1,987 58,200
2017/12/05 2,035 2,036 2,005 2,030 55,300
2017/12/04 2,076 2,096 2,059 2,062 59,400
2017/12/01 2,058 2,087 2,042 2,076 81,900
2017/11/30 2,035 2,040 1,994 2,035 111,300
2017/11/29 2,050 2,070 2,036 2,050 53,600
2017/11/28 2,121 2,130 2,035 2,048 86,700
2017/11/27 2,103 2,118 2,083 2,118 59,800
2017/11/24 2,113 2,122 2,088 2,107 24,900
2017/11/22 2,123 2,141 2,090 2,120 76,400
2017/11/21 2,094 2,127 2,081 2,120 96,000
2017/11/20 1,974 2,075 1,972 2,074 120,200
2017/11/17 2,000 2,006 1,968 1,994 98,800
2017/11/16 1,913 1,961 1,888 1,950 165,300
2017/11/15 1,998 1,999 1,911 1,923 104,300
2017/11/14 2,012 2,038 2,001 2,009 82,600
2017/11/13 2,045 2,064 2,017 2,022 55,900
2017/11/10 2,015 2,067 2,015 2,064 45,600
2017/11/09 2,045 2,111 2,031 2,065 141,700
2017/11/08 2,034 2,065 1,991 2,058 132,100
2017/11/07 2,055 2,076 2,044 2,053 121,100
2017/11/06 2,122 2,125 2,038 2,044 177,400
2017/11/02 2,129 2,177 2,121 2,142 127,300
2017/11/01 2,123 2,139 2,058 2,113 161,200
2017/10/31 2,130 2,220 2,082 2,136 254,700
2017/10/30 2,130 2,159 2,026 2,071 390,800
2017/10/27 2,168 2,168 2,102 2,116 138,300
2017/10/26 2,191 2,208 2,132 2,139 120,700
2017/10/25 2,172 2,265 2,170 2,209 257,400
2017/10/24 2,175 2,175 2,112 2,154 88,500
2017/10/23 2,151 2,172 2,127 2,171 65,500
2017/10/20 2,087 2,160 2,074 2,130 62,700
2017/10/19 2,128 2,138 2,095 2,115 65,900
2017/10/18 2,190 2,199 2,121 2,129 69,200
2017/10/17 2,180 2,210 2,151 2,178 56,800
2017/10/16 2,298 2,312 2,185 2,203 102,100
2017/10/13 2,224 2,286 2,212 2,285 112,300
2017/10/12 2,140 2,250 2,131 2,220 161,400
2017/10/11 2,136 2,149 2,110 2,124 45,600
2017/10/10 2,059 2,118 2,041 2,116 42,500
2017/10/06 2,032 2,084 2,032 2,060 33,200
2017/10/05 2,100 2,100 2,031 2,031 48,900
2017/10/04 2,105 2,109 2,080 2,086 36,900
2017/10/03 2,131 2,131 2,060 2,082 77,100
2017/10/02 2,130 2,149 2,091 2,125 99,900
2017/09/29 2,081 2,120 2,072 2,095 136,300
2017/09/28 1,927 2,050 1,927 2,050 221,600
2017/09/27 1,877 1,923 1,867 1,916 68,900
2017/09/26 1,852 1,897 1,827 1,894 105,600
2017/09/25 1,802 1,854 1,802 1,854 68,800
2017/09/22 1,822 1,833 1,796 1,809 64,900
2017/09/21 1,863 1,872 1,830 1,842 46,800
2017/09/20 1,866 1,866 1,835 1,854 48,600
2017/09/19 1,882 1,882 1,826 1,866 93,600
2017/09/15 1,805 1,831 1,805 1,819 36,900
2017/09/14 1,868 1,880 1,801 1,812 86,200
2017/09/13 1,815 1,869 1,810 1,859 83,500
2017/09/12 1,791 1,808 1,785 1,797 79,300
2017/09/11 1,770 1,800 1,765 1,791 82,500
2017/09/08 1,812 1,820 1,768 1,770 125,000
2017/09/07 1,778 1,831 1,768 1,797 97,400
2017/09/06 1,746 1,794 1,705 1,775 91,900
2017/09/05 1,845 1,845 1,745 1,779 111,200
2017/09/04 1,878 1,880 1,824 1,837 72,000
2017/09/01 1,929 1,934 1,890 1,899 66,500
2017/08/31 1,902 1,954 1,902 1,930 57,500
2017/08/30 1,954 1,954 1,896 1,923 82,400
2017/08/29 1,878 1,960 1,878 1,949 87,500
2017/08/28 1,905 1,910 1,876 1,899 49,200
2017/08/25 1,890 1,910 1,864 1,904 43,800
2017/08/24 1,902 1,907 1,865 1,890 39,400
2017/08/23 1,900 1,924 1,886 1,902 128,800
2017/08/22 1,824 1,900 1,820 1,865 127,800
2017/08/21 1,796 1,827 1,772 1,824 64,000
2017/08/18 1,786 1,803 1,772 1,779 37,400
2017/08/17 1,781 1,808 1,765 1,800 69,300
2017/08/16 1,798 1,802 1,780 1,785 60,400
2017/08/15 1,801 1,801 1,764 1,782 77,400
2017/08/14 1,771 1,795 1,723 1,785 74,900
2017/08/10 1,804 1,836 1,789 1,807 60,500
2017/08/09 1,858 1,858 1,803 1,834 87,200
2017/08/08 1,813 1,869 1,811 1,858 115,700
2017/08/07 1,828 1,829 1,777 1,801 68,400
2017/08/04 1,734 1,845 1,728 1,808 135,700
2017/08/03 1,762 1,767 1,720 1,730 85,700
2017/08/02 1,736 1,766 1,713 1,742 140,100
2017/08/01 1,852 1,871 1,709 1,719 294,200
2017/07/31 1,961 1,985 1,852 1,878 308,900
2017/07/28 1,858 1,940 1,827 1,939 430,000
2017/07/27 1,830 1,896 1,827 1,859 180,600
2017/07/26 1,820 1,850 1,781 1,806 192,900
2017/07/25 1,731 1,804 1,723 1,796 151,500
2017/07/24 1,725 1,782 1,691 1,713 231,300
2017/07/21 1,650 1,708 1,636 1,702 352,300
2017/07/20 1,538 1,554 1,530 1,546 20,100
2017/07/19 1,529 1,549 1,524 1,539 30,800
2017/07/18 1,529 1,534 1,511 1,530 35,500
2017/07/14 1,512 1,531 1,512 1,518 23,100
2017/07/13 1,530 1,534 1,514 1,520 32,500
2017/07/12 1,526 1,535 1,506 1,514 27,700
2017/07/11 1,540 1,548 1,530 1,537 21,000
2017/07/10 1,497 1,537 1,497 1,532 41,600
2017/07/07 1,477 1,506 1,476 1,493 32,200
2017/07/06 1,510 1,516 1,490 1,494 29,200
2017/07/05 1,481 1,509 1,476 1,502 52,300
2017/07/04 1,553 1,553 1,476 1,485 78,800
2017/07/03 1,487 1,548 1,487 1,529 86,400
2017/06/30 1,470 1,491 1,461 1,487 81,500
2017/06/29 1,492 1,506 1,465 1,501 97,100
2017/06/28 1,534 1,534 1,476 1,481 86,600
2017/06/27 1,589 1,593 1,509 1,518 93,900
2017/06/26 1,514 1,606 1,514 1,571 118,600
2017/06/23 1,600 1,621 1,514 1,532 140,600
2017/06/22 1,529 1,603 1,529 1,577 157,100
2017/06/21 1,503 1,572 1,498 1,529 207,300
2017/06/20 1,437 1,495 1,430 1,483 96,500
2017/06/19 1,425 1,439 1,416 1,423 51,800
2017/06/16 1,389 1,428 1,389 1,410 70,300
2017/06/15 1,378 1,398 1,357 1,381 58,600
2017/06/14 1,427 1,435 1,390 1,391 59,100
2017/06/13 1,408 1,439 1,400 1,427 40,000
2017/06/12 1,450 1,461 1,405 1,417 94,100
2017/06/09 1,449 1,489 1,445 1,468 75,600
2017/06/08 1,485 1,507 1,465 1,470 98,800
2017/06/07 1,454 1,491 1,438 1,484 100,900
2017/06/06 1,460 1,466 1,435 1,438 46,400
2017/06/05 1,432 1,456 1,427 1,444 31,500
2017/06/02 1,460 1,468 1,439 1,443 76,600
2017/06/01 1,429 1,468 1,428 1,457 75,300
2017/05/31 1,410 1,430 1,396 1,430 58,100
2017/05/30 1,391 1,411 1,371 1,405 41,500
2017/05/29 1,380 1,416 1,362 1,395 51,800
2017/05/26 1,413 1,413 1,369 1,374 49,700
2017/05/25 1,413 1,421 1,399 1,400 63,700
2017/05/24 1,415 1,421 1,394 1,406 51,900
2017/05/23 1,432 1,440 1,384 1,386 86,700
2017/05/22 1,371 1,419 1,360 1,417 138,200
2017/05/19 1,307 1,334 1,306 1,333 30,600
2017/05/18 1,290 1,319 1,285 1,319 29,600
2017/05/17 1,310 1,340 1,305 1,327 26,100
2017/05/16 1,300 1,326 1,300 1,322 29,700
2017/05/15 1,329 1,329 1,299 1,303 44,200
2017/05/12 1,340 1,345 1,322 1,330 44,500
2017/05/11 1,359 1,360 1,334 1,343 81,900
2017/05/10 1,300 1,379 1,299 1,365 155,200
2017/05/09 1,320 1,321 1,283 1,295 65,600
2017/05/08 1,281 1,321 1,280 1,321 145,500
2017/05/02 1,219 1,242 1,215 1,240 64,900
2017/05/01 1,225 1,232 1,211 1,214 61,500
2017/04/28 1,209 1,224 1,198 1,219 76,900
2017/04/27 1,203 1,208 1,182 1,206 81,900
2017/04/26 1,185 1,215 1,165 1,204 192,600
2017/04/25 1,113 1,132 1,110 1,128 49,000
2017/04/24 1,084 1,121 1,084 1,102 38,800
2017/04/21 1,083 1,091 1,073 1,082 15,800
2017/04/20 1,050 1,081 1,050 1,072 18,900
2017/04/19 1,034 1,060 1,034 1,050 12,500
2017/04/18 1,050 1,070 1,042 1,047 14,700
2017/04/17 1,016 1,054 1,016 1,033 15,800
2017/04/14 1,035 1,050 1,020 1,032 31,900
2017/04/13 1,046 1,054 1,038 1,050 19,500
2017/04/12 1,069 1,074 1,054 1,063 18,600
2017/04/11 1,071 1,092 1,071 1,087 16,100
2017/04/10 1,077 1,087 1,075 1,082 13,600
2017/04/07 1,087 1,101 1,072 1,073 35,100
2017/04/06 1,090 1,100 1,060 1,068 26,300
2017/04/05 1,092 1,110 1,087 1,097 26,800
2017/04/04 1,140 1,144 1,080 1,102 35,500
2017/04/03 1,122 1,152 1,108 1,138 51,900
2017/03/31 1,150 1,151 1,126 1,126 28,800
2017/03/30 1,138 1,165 1,138 1,146 31,100
2017/03/29 1,155 1,160 1,145 1,147 31,200
2017/03/28 1,155 1,167 1,153 1,160 29,900
2017/03/27 1,135 1,156 1,135 1,150 35,700
2017/03/24 1,138 1,156 1,135 1,147 28,600
2017/03/23 1,139 1,150 1,108 1,144 31,300
2017/03/22 1,135 1,142 1,125 1,125 34,200
2017/03/21 1,133 1,155 1,130 1,148 54,400
2017/03/17 1,137 1,137 1,126 1,133 30,800
2017/03/16 1,114 1,132 1,110 1,129 18,200
2017/03/15 1,130 1,130 1,110 1,114 10,000
2017/03/14 1,122 1,130 1,120 1,129 11,400
2017/03/13 1,118 1,133 1,118 1,128 29,000
2017/03/10 1,141 1,142 1,118 1,119 40,100
2017/03/09 1,140 1,158 1,135 1,142 42,100
2017/03/08 1,129 1,144 1,129 1,137 29,300
2017/03/07 1,132 1,132 1,120 1,127 23,900
2017/03/06 1,158 1,158 1,140 1,144 46,800
2017/03/03 1,159 1,169 1,156 1,161 14,100
2017/03/02 1,157 1,164 1,154 1,159 30,500
2017/03/01 1,164 1,167 1,138 1,153 32,800
2017/02/28 1,110 1,165 1,110 1,155 67,300
2017/02/27 1,116 1,116 1,062 1,108 38,000
2017/02/24 1,118 1,123 1,112 1,119 48,600
2017/02/23 1,100 1,121 1,100 1,116 29,200
2017/02/22 1,113 1,113 1,093 1,100 34,300
2017/02/21 1,081 1,107 1,081 1,107 43,400
2017/02/20 1,079 1,082 1,072 1,081 34,700
2017/02/17 1,087 1,087 1,063 1,083 27,000
2017/02/16 1,082 1,091 1,074 1,087 104,200
2017/02/15 1,030 1,040 1,029 1,036 22,300
2017/02/14 1,025 1,037 1,025 1,030 26,100
2017/02/13 1,021 1,028 1,013 1,025 40,900
2017/02/10 1,006 1,015 1,004 1,013 15,300
2017/02/09 1,000 1,010 997 1,002 12,900
2017/02/08 993 1,000 990 1,000 15,800
2017/02/07 986 994 982 990 16,900
2017/02/06 985 988 976 983 26,900
2017/02/03 995 995 981 985 28,900
2017/02/02 1,000 1,019 990 992 64,200
2017/02/01 980 1,002 975 994 28,400
2017/01/31 1,000 1,000 978 985 31,500
2017/01/30 979 997 970 987 54,100
2017/01/27 967 975 963 972 27,100
2017/01/26 964 970 960 966 18,400
2017/01/25 959 959 951 955 24,900
2017/01/24 948 955 946 949 8,500
2017/01/23 953 961 946 952 14,100
2017/01/20 940 954 940 953 10,100
2017/01/19 950 960 944 949 30,900
2017/01/18 932 948 932 945 18,000
2017/01/17 948 950 924 941 20,600
2017/01/16 968 968 945 949 12,800
2017/01/13 957 964 950 961 12,800
2017/01/12 958 964 944 957 23,900
2017/01/11 966 966 950 954 12,900
2017/01/10 961 965 949 965 27,100
2017/01/06 958 964 947 962 17,500
2017/01/05 958 960 949 959 28,600
2017/01/04 941 957 941 953 28,200

このページの先頭へ