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
2020/12/30 997 997 965 971 47,600
2020/12/29 980 1,005 977 997 28,300
2020/12/28 999 1,000 966 980 36,200
2020/12/25 954 990 954 990 40,200
2020/12/24 964 972 945 958 31,300
2020/12/23 970 976 954 963 24,200
2020/12/22 972 980 949 970 52,700
2020/12/21 981 991 961 987 51,300
2020/12/18 1,010 1,010 976 978 52,400
2020/12/17 1,030 1,030 1,007 1,014 24,700
2020/12/16 1,033 1,035 989 1,028 64,800
2020/12/15 1,024 1,042 1,013 1,018 53,700
2020/12/14 968 1,029 959 1,024 104,900
2020/12/11 955 960 950 956 29,900
2020/12/10 976 976 955 955 14,000
2020/12/09 958 979 949 979 24,900
2020/12/08 956 964 947 947 22,500
2020/12/07 987 987 953 957 23,300
2020/12/04 972 981 954 981 28,300
2020/12/03 948 977 947 977 39,900
2020/12/02 965 971 944 945 39,600
2020/12/01 939 960 938 950 51,400
2020/11/30 980 980 939 941 49,200
2020/11/27 991 991 955 976 57,900
2020/11/26 912 987 912 982 61,200
2020/11/25 921 938 915 915 35,900
2020/11/24 900 923 894 923 43,400
2020/11/20 869 887 869 877 39,200
2020/11/19 882 889 868 868 30,600
2020/11/18 890 909 886 886 45,300
2020/11/17 917 917 895 898 25,700
2020/11/16 918 918 901 914 32,800
2020/11/13 950 950 903 903 38,700
2020/11/12 963 963 943 954 46,600
2020/11/11 969 970 955 960 31,100
2020/11/10 954 966 945 966 58,200
2020/11/09 948 954 940 950 59,700
2020/11/06 922 944 922 944 63,000
2020/11/05 923 927 912 916 46,100
2020/11/04 893 923 890 922 70,700
2020/11/02 851 891 846 891 78,200
2020/10/30 845 883 845 855 49,700
2020/10/29 855 859 841 857 16,200
2020/10/28 859 859 839 855 29,100
2020/10/27 841 856 838 856 22,000
2020/10/26 852 855 848 849 15,200
2020/10/23 850 854 842 846 12,700
2020/10/22 859 859 846 852 11,900
2020/10/21 851 867 851 854 12,200
2020/10/20 855 858 848 851 14,300
2020/10/19 848 861 848 855 12,600
2020/10/16 852 857 845 847 21,300
2020/10/15 847 854 845 853 22,100
2020/10/14 849 854 846 851 15,200
2020/10/13 855 860 847 847 47,000
2020/10/12 857 860 847 860 29,300
2020/10/09 875 876 862 863 40,700
2020/10/08 884 886 866 875 50,500
2020/10/07 898 901 872 884 55,800
2020/10/06 907 911 893 901 46,900
2020/10/05 879 907 871 907 26,000
2020/10/02 882 883 861 874 42,900
2020/09/30 926 926 884 885 42,100
2020/09/29 918 939 910 933 35,900
2020/09/28 910 929 903 929 68,200
2020/09/25 910 931 889 889 104,800
2020/09/24 933 944 901 905 34,100
2020/09/23 924 935 920 933 34,200
2020/09/18 924 934 921 927 33,200
2020/09/17 917 927 915 925 23,100
2020/09/16 909 922 897 910 38,900
2020/09/15 909 909 897 904 18,400
2020/09/14 909 918 900 904 34,900
2020/09/11 866 899 853 899 52,400
2020/09/10 852 864 849 853 19,400
2020/09/09 858 861 849 851 36,000
2020/09/08 850 865 845 864 26,600
2020/09/07 825 854 825 850 23,700
2020/09/04 823 836 818 828 14,500
2020/09/03 839 839 826 829 14,600
2020/09/02 814 840 812 840 25,800
2020/09/01 829 829 811 811 29,100
2020/08/31 820 830 819 822 11,500
2020/08/28 830 830 803 810 34,800
2020/08/27 830 830 806 817 20,400
2020/08/26 822 827 819 821 11,800
2020/08/25 809 830 809 830 18,300
2020/08/24 810 812 798 800 15,700
2020/08/21 806 811 805 809 5,600
2020/08/20 816 816 801 803 16,300
2020/08/19 830 830 815 818 12,100
2020/08/18 838 838 817 819 11,200
2020/08/17 840 841 825 827 14,900
2020/08/14 850 860 836 836 22,800
2020/08/13 844 850 828 850 37,900
2020/08/12 829 829 815 827 20,500
2020/08/11 804 826 802 826 18,300
2020/08/07 808 809 797 800 20,900
2020/08/06 811 811 797 806 22,800
2020/08/05 796 809 789 804 15,800
2020/08/04 804 809 796 804 23,700
2020/08/03 774 796 774 796 16,200
2020/07/31 802 803 768 768 61,000
2020/07/30 841 859 800 817 59,200
2020/07/29 849 849 834 837 12,600
2020/07/28 863 867 849 855 18,500
2020/07/27 865 865 841 855 35,500
2020/07/22 868 868 853 857 16,000
2020/07/21 859 873 853 873 13,100
2020/07/20 865 865 842 860 15,600
2020/07/17 861 867 858 865 18,000
2020/07/16 874 874 862 864 10,800
2020/07/15 865 872 859 872 43,700
2020/07/14 859 859 847 859 14,100
2020/07/13 844 862 837 860 34,200
2020/07/10 852 855 829 829 45,200
2020/07/09 866 867 853 864 27,900
2020/07/08 872 883 867 872 22,100
2020/07/07 884 886 868 877 23,600
2020/07/06 879 885 874 878 33,100
2020/07/03 870 873 855 873 28,400
2020/07/02 903 903 862 862 49,900
2020/07/01 915 915 888 888 31,300
2020/06/30 931 949 910 911 34,200
2020/06/29 921 921 902 916 53,500
2020/06/26 908 919 883 908 50,100
2020/06/25 915 928 891 892 65,600
2020/06/24 947 947 912 919 56,200
2020/06/23 970 973 935 946 91,900
2020/06/22 894 995 894 966 214,900
2020/06/19 863 874 854 872 40,800
2020/06/18 864 874 856 863 44,200
2020/06/17 832 859 832 859 30,700
2020/06/16 801 837 801 836 40,500
2020/06/15 813 824 792 792 44,900
2020/06/12 802 826 802 819 47,000
2020/06/11 876 876 840 840 35,700
2020/06/10 882 886 873 876 28,700
2020/06/09 896 896 874 884 28,200
2020/06/08 899 899 882 894 26,000
2020/06/05 884 888 874 885 15,300
2020/06/04 889 891 877 884 34,000
2020/06/03 897 902 868 883 46,900
2020/06/02 880 893 880 885 26,000
2020/06/01 895 900 869 878 23,700
2020/05/29 910 914 890 890 31,800
2020/05/28 887 920 885 917 79,000
2020/05/27 867 887 861 882 52,200
2020/05/26 847 868 847 866 33,800
2020/05/25 836 850 828 850 18,400
2020/05/22 835 835 819 821 16,100
2020/05/21 825 839 825 838 32,700
2020/05/20 831 836 818 819 29,400
2020/05/19 823 828 810 828 23,100
2020/05/18 819 823 797 809 23,800
2020/05/15 807 815 793 815 20,800
2020/05/14 816 824 795 800 46,000
2020/05/13 821 833 813 824 31,500
2020/05/12 819 828 812 826 32,100
2020/05/11 821 835 809 811 39,300
2020/05/08 817 830 801 821 30,700
2020/05/07 802 815 799 806 22,000
2020/05/01 819 819 797 802 19,400
2020/04/30 838 850 821 824 30,500
2020/04/28 830 831 809 831 35,100
2020/04/27 808 820 803 819 26,400
2020/04/24 805 805 795 805 9,400
2020/04/23 792 810 787 810 25,500
2020/04/22 790 792 770 792 27,100
2020/04/21 797 799 776 799 24,700
2020/04/20 798 805 788 797 30,600
2020/04/17 802 816 790 790 35,900
2020/04/16 786 804 782 801 31,700
2020/04/15 815 815 783 800 35,200
2020/04/14 815 828 805 815 23,400
2020/04/13 844 845 808 813 22,000
2020/04/10 840 867 823 864 33,900
2020/04/09 836 844 810 828 28,900
2020/04/08 833 843 813 830 40,000
2020/04/07 832 849 803 832 33,900
2020/04/06 771 820 771 817 45,100
2020/04/03 799 803 763 780 35,200
2020/04/02 766 791 757 786 32,600
2020/04/01 792 827 769 781 50,300
2020/03/31 883 883 800 815 80,300
2020/03/30 856 883 845 883 68,400
2020/03/27 899 904 855 895 69,600
2020/03/26 850 866 821 860 48,200
2020/03/25 849 870 833 870 66,200
2020/03/24 810 840 789 823 64,100
2020/03/23 765 803 755 795 77,500
2020/03/19 793 827 740 763 104,000
2020/03/18 789 815 760 763 102,400
2020/03/17 710 787 693 783 95,400
2020/03/16 732 761 722 725 92,200
2020/03/13 721 743 685 721 117,700
2020/03/12 758 772 719 736 83,900
2020/03/11 787 800 764 765 53,700
2020/03/10 748 794 728 791 68,300
2020/03/09 771 791 756 763 56,300
2020/03/06 835 835 805 811 63,100
2020/03/05 856 870 850 850 36,700
2020/03/04 850 888 845 854 35,800
2020/03/03 893 910 868 868 66,400
2020/03/02 854 908 848 886 51,500
2020/02/28 891 897 858 868 97,000
2020/02/27 903 910 887 891 54,400
2020/02/26 895 911 893 900 49,800
2020/02/25 900 915 894 899 77,500
2020/02/21 893 946 893 929 80,500
2020/02/20 904 925 891 891 36,800
2020/02/19 908 911 896 902 44,900
2020/02/18 898 904 891 900 26,100
2020/02/17 903 905 877 898 53,900
2020/02/14 912 925 897 918 32,300
2020/02/13 926 928 912 920 25,000
2020/02/12 936 937 920 926 24,500
2020/02/10 929 944 926 936 20,500
2020/02/07 958 963 936 944 35,700
2020/02/06 951 976 951 965 49,800
2020/02/05 975 976 950 950 28,900
2020/02/04 951 964 951 962 15,600
2020/02/03 964 964 946 956 31,200
2020/01/31 981 1,006 981 989 29,200
2020/01/30 1,019 1,035 978 1,011 85,200
2020/01/29 1,045 1,045 1,019 1,035 34,100
2020/01/28 1,053 1,053 1,021 1,045 33,300
2020/01/27 1,062 1,062 1,035 1,040 34,100
2020/01/24 1,097 1,097 1,076 1,076 28,600
2020/01/23 1,107 1,107 1,092 1,097 22,400
2020/01/22 1,106 1,124 1,100 1,114 20,300
2020/01/21 1,109 1,125 1,100 1,114 29,200
2020/01/20 1,090 1,107 1,090 1,098 35,300
2020/01/17 1,107 1,113 1,085 1,089 82,600
2020/01/16 1,111 1,116 1,087 1,107 64,000
2020/01/15 1,130 1,130 1,097 1,111 55,500
2020/01/14 1,129 1,155 1,128 1,144 57,800
2020/01/10 1,144 1,144 1,117 1,132 28,000
2020/01/09 1,135 1,158 1,130 1,142 51,000
2020/01/08 1,132 1,132 1,099 1,123 56,000
2020/01/07 1,132 1,153 1,128 1,133 45,700
2020/01/06 1,107 1,134 1,103 1,123 42,000

このページの先頭へ