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
2019/12/30 1,124 1,139 1,113 1,135 21,000
2019/12/27 1,119 1,137 1,112 1,132 31,800
2019/12/26 1,103 1,119 1,089 1,119 52,900
2019/12/25 1,110 1,137 1,097 1,110 42,600
2019/12/24 1,137 1,155 1,112 1,116 27,100
2019/12/23 1,167 1,167 1,137 1,140 38,600
2019/12/20 1,190 1,191 1,166 1,166 32,800
2019/12/19 1,173 1,199 1,151 1,190 41,800
2019/12/18 1,209 1,209 1,168 1,177 23,100
2019/12/17 1,226 1,226 1,190 1,201 30,000
2019/12/16 1,225 1,226 1,197 1,210 27,300
2019/12/13 1,240 1,244 1,205 1,216 91,400
2019/12/12 1,210 1,224 1,187 1,218 50,900
2019/12/11 1,203 1,203 1,168 1,192 40,300
2019/12/10 1,196 1,205 1,170 1,203 27,200
2019/12/09 1,205 1,209 1,190 1,196 32,400
2019/12/06 1,180 1,201 1,164 1,196 48,700
2019/12/05 1,187 1,197 1,176 1,178 31,600
2019/12/04 1,179 1,183 1,165 1,183 33,400
2019/12/03 1,172 1,193 1,158 1,189 40,100
2019/12/02 1,171 1,206 1,171 1,199 41,800
2019/11/29 1,214 1,214 1,173 1,180 28,500
2019/11/28 1,207 1,212 1,171 1,208 53,800
2019/11/27 1,228 1,228 1,195 1,217 36,700
2019/11/26 1,178 1,226 1,178 1,218 97,200
2019/11/25 1,165 1,188 1,163 1,177 58,800
2019/11/22 1,150 1,183 1,150 1,158 49,000
2019/11/21 1,149 1,167 1,115 1,150 63,300
2019/11/20 1,175 1,175 1,134 1,150 73,400
2019/11/19 1,170 1,179 1,156 1,175 35,100
2019/11/18 1,129 1,177 1,125 1,175 74,700
2019/11/15 1,145 1,149 1,130 1,133 45,800
2019/11/14 1,152 1,171 1,132 1,148 80,800
2019/11/13 1,141 1,158 1,129 1,155 84,400
2019/11/12 1,127 1,148 1,124 1,141 78,100
2019/11/11 1,134 1,152 1,123 1,129 58,300
2019/11/08 1,126 1,150 1,123 1,125 70,900
2019/11/07 1,157 1,157 1,125 1,126 67,900
2019/11/06 1,145 1,159 1,133 1,157 76,100
2019/11/05 1,150 1,159 1,121 1,150 114,900
2019/11/01 1,062 1,153 1,061 1,153 221,600
2019/10/31 999 1,077 999 1,062 286,700
2019/10/30 926 1,024 909 982 427,100
2019/10/29 919 929 917 926 41,300
2019/10/28 913 913 902 909 23,400
2019/10/25 896 907 896 907 36,600
2019/10/24 899 902 895 901 44,000
2019/10/23 900 903 897 899 48,400
2019/10/21 901 907 898 899 17,700
2019/10/18 907 914 900 902 36,100
2019/10/17 907 912 896 907 56,200
2019/10/16 914 925 901 907 48,900
2019/10/15 910 917 897 906 73,100
2019/10/11 900 901 893 899 50,300
2019/10/10 899 903 891 898 47,800
2019/10/09 892 900 889 900 27,600
2019/10/08 875 902 875 900 51,600
2019/10/07 870 876 868 871 27,800
2019/10/04 867 871 864 869 32,000
2019/10/03 871 873 866 869 43,900
2019/10/02 883 895 879 885 39,500
2019/10/01 871 891 871 891 39,400
2019/09/30 864 873 860 863 48,200
2019/09/27 856 876 856 866 86,400
2019/09/26 850 860 850 857 43,400
2019/09/25 839 847 829 843 35,200
2019/09/24 828 843 824 837 30,100
2019/09/20 824 833 824 828 30,200
2019/09/19 812 830 812 827 36,800
2019/09/18 824 828 810 817 49,700
2019/09/17 818 832 816 819 37,300
2019/09/13 816 819 804 818 40,800
2019/09/12 810 818 808 810 47,400
2019/09/11 798 805 797 804 28,100
2019/09/10 784 796 782 794 30,700
2019/09/09 773 780 762 780 25,500
2019/09/06 780 789 773 775 22,100
2019/09/05 745 776 745 775 40,400
2019/09/04 745 749 737 744 29,700
2019/09/03 741 751 741 748 27,500
2019/09/02 742 746 736 743 14,300
2019/08/30 729 749 723 747 44,400
2019/08/29 727 731 716 720 49,400
2019/08/28 739 740 728 731 38,000
2019/08/27 738 740 730 730 23,800
2019/08/26 737 737 725 729 100,000
2019/08/23 753 756 745 754 9,900
2019/08/22 760 763 752 753 46,700
2019/08/21 770 770 754 755 21,900
2019/08/20 769 778 765 776 24,500
2019/08/19 753 772 753 768 32,400
2019/08/16 746 757 741 750 28,000
2019/08/15 736 749 733 748 24,300
2019/08/14 747 762 747 759 44,600
2019/08/13 743 746 733 739 60,700
2019/08/09 759 759 744 752 26,800
2019/08/08 746 764 739 750 38,900
2019/08/07 759 762 746 746 39,400
2019/08/06 737 760 729 756 78,800
2019/08/05 767 767 734 756 84,800
2019/08/02 781 784 763 768 139,300
2019/08/01 783 796 781 783 74,400
2019/07/31 806 819 778 783 171,800
2019/07/30 878 879 790 821 156,500
2019/07/29 884 884 863 869 29,800
2019/07/26 886 886 870 875 37,200
2019/07/25 892 894 887 892 18,900
2019/07/24 897 898 890 894 16,100
2019/07/23 878 895 878 892 26,300
2019/07/22 869 882 869 878 49,300
2019/07/19 849 872 849 872 21,000
2019/07/18 872 872 843 847 43,100
2019/07/17 883 884 871 871 60,400
2019/07/16 897 902 884 889 50,800
2019/07/12 919 919 902 902 26,000
2019/07/11 897 921 896 919 32,800
2019/07/10 899 905 887 901 47,300
2019/07/09 909 912 905 907 31,900
2019/07/08 909 914 907 909 29,300
2019/07/05 914 916 907 912 19,600
2019/07/04 910 918 907 909 33,900
2019/07/03 909 909 893 908 81,800
2019/07/02 890 909 889 909 66,100
2019/07/01 871 895 871 892 86,100
2019/06/28 864 865 852 853 46,900
2019/06/27 847 858 843 858 26,300
2019/06/26 838 848 834 836 19,000
2019/06/25 844 852 836 842 23,800
2019/06/24 844 847 829 839 54,200
2019/06/21 835 860 823 859 78,400
2019/06/20 845 845 827 834 35,800
2019/06/19 827 843 827 843 30,100
2019/06/18 823 831 810 812 23,500
2019/06/17 830 836 826 828 27,700
2019/06/14 845 845 831 836 25,100
2019/06/13 847 847 829 838 35,400
2019/06/12 856 856 844 847 19,400
2019/06/11 834 863 829 856 69,800
2019/06/10 822 841 822 832 44,000
2019/06/07 796 822 781 817 84,800
2019/06/06 814 814 790 790 45,800
2019/06/05 806 824 806 820 46,700
2019/06/04 772 795 772 793 47,400
2019/06/03 773 779 770 776 67,200
2019/05/31 800 803 784 788 60,900
2019/05/30 789 805 785 802 48,800
2019/05/29 789 799 771 798 60,100
2019/05/28 800 800 785 792 45,000
2019/05/27 795 800 791 793 19,800
2019/05/24 774 798 772 797 45,400
2019/05/23 790 796 779 781 53,000
2019/05/22 789 799 784 790 49,600
2019/05/21 785 787 771 782 70,300
2019/05/20 797 803 784 788 78,700
2019/05/17 811 812 800 802 56,300
2019/05/16 833 833 800 802 100,300
2019/05/15 829 830 811 828 53,700
2019/05/14 816 824 800 823 74,000
2019/05/13 837 865 823 835 175,700
2019/05/10 801 850 790 844 189,900
2019/05/09 830 830 800 802 119,600
2019/05/08 852 853 830 831 107,200
2019/05/07 878 880 856 858 83,800
2019/04/26 890 890 871 883 72,800
2019/04/25 899 902 885 896 49,900
2019/04/24 915 916 895 897 53,700
2019/04/23 923 923 906 914 73,300
2019/04/22 943 944 919 923 49,900
2019/04/19 961 967 939 943 50,700
2019/04/18 959 981 959 962 94,800
2019/04/17 921 962 921 958 83,800
2019/04/16 927 929 916 918 31,300
2019/04/15 909 933 908 932 63,100
2019/04/12 909 915 903 906 57,400
2019/04/11 940 943 923 924 39,800
2019/04/10 948 948 926 941 60,200
2019/04/09 964 970 951 953 57,000
2019/04/08 991 1,005 963 964 79,300
2019/04/05 956 983 956 980 79,100
2019/04/04 933 962 933 955 97,900
2019/04/03 906 935 906 932 72,500
2019/04/02 894 911 893 911 60,500
2019/04/01 868 895 867 886 75,800
2019/03/29 873 875 857 862 82,800
2019/03/28 890 890 863 871 78,600
2019/03/27 904 905 884 899 68,000
2019/03/26 893 920 889 920 83,300
2019/03/25 902 903 876 892 77,900
2019/03/22 887 917 883 917 96,500
2019/03/20 877 884 872 880 74,900
2019/03/19 884 892 872 875 91,600
2019/03/18 883 885 873 880 118,800
2019/03/15 892 902 886 886 101,900
2019/03/14 915 916 893 895 98,400
2019/03/13 931 931 907 912 60,800
2019/03/12 932 942 925 932 61,600
2019/03/11 925 926 911 917 47,200
2019/03/08 947 947 916 929 131,300
2019/03/07 976 976 950 954 99,900
2019/03/06 975 989 969 983 40,000
2019/03/05 988 991 967 970 46,300
2019/03/04 980 995 980 994 45,900
2019/03/01 968 977 962 976 34,100
2019/02/28 989 989 965 968 75,200
2019/02/27 987 998 982 983 58,400
2019/02/26 1,007 1,017 987 991 50,600
2019/02/25 983 1,006 981 1,004 53,500
2019/02/22 976 991 972 979 42,400
2019/02/21 977 983 973 975 35,900
2019/02/20 969 991 969 977 64,300
2019/02/19 966 975 957 969 39,500
2019/02/18 972 982 961 969 62,600
2019/02/15 943 964 943 957 39,300
2019/02/14 949 961 938 957 68,700
2019/02/13 942 960 930 949 131,800
2019/02/12 931 956 926 938 75,800
2019/02/08 936 945 920 926 82,400
2019/02/07 971 971 936 944 73,100
2019/02/06 986 989 961 965 60,100
2019/02/05 987 997 983 987 51,900
2019/02/04 932 981 931 980 108,100
2019/02/01 925 940 922 927 84,800
2019/01/31 937 944 918 922 215,700
2019/01/30 1,060 1,077 946 949 300,300
2019/01/29 1,035 1,066 1,023 1,059 80,400
2019/01/28 1,035 1,055 1,028 1,040 73,900
2019/01/25 995 1,036 995 1,021 115,800
2019/01/24 985 998 982 996 49,300
2019/01/23 993 999 986 987 53,500
2019/01/22 1,010 1,011 990 1,000 60,700
2019/01/21 1,025 1,025 1,011 1,012 83,500
2019/01/18 1,023 1,023 1,005 1,009 65,900
2019/01/17 1,030 1,046 1,012 1,014 44,700
2019/01/16 1,068 1,068 1,024 1,025 50,100
2019/01/15 1,010 1,070 1,005 1,067 66,200
2019/01/11 1,000 1,030 1,000 1,020 43,900
2019/01/10 1,028 1,033 1,003 1,009 30,400
2019/01/09 1,042 1,046 1,026 1,038 42,400
2019/01/08 1,032 1,057 1,030 1,045 31,500
2019/01/07 1,020 1,043 1,020 1,028 41,300
2019/01/04 1,008 1,018 971 988 52,000

このページの先頭へ