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
2023/12/29 2,174 2,196 2,174 2,196 8,800
2023/12/28 2,183 2,196 2,171 2,191 16,300
2023/12/27 2,142 2,175 2,140 2,171 19,800
2023/12/26 2,130 2,149 2,129 2,142 16,800
2023/12/25 2,181 2,181 2,130 2,130 27,000
2023/12/22 2,142 2,184 2,142 2,160 14,600
2023/12/21 2,161 2,161 2,138 2,144 14,400
2023/12/20 2,182 2,212 2,174 2,180 14,000
2023/12/19 2,171 2,186 2,157 2,173 6,900
2023/12/18 2,176 2,184 2,157 2,177 16,500
2023/12/15 2,196 2,238 2,196 2,220 11,000
2023/12/14 2,236 2,236 2,186 2,201 15,600
2023/12/13 2,239 2,258 2,229 2,251 10,000
2023/12/12 2,251 2,255 2,221 2,239 61,300
2023/12/11 2,155 2,184 2,133 2,176 14,100
2023/12/08 2,170 2,179 2,120 2,121 27,900
2023/12/07 2,194 2,210 2,171 2,173 40,800
2023/12/06 2,173 2,231 2,173 2,228 21,300
2023/12/05 2,210 2,214 2,172 2,172 18,400
2023/12/04 2,225 2,230 2,192 2,226 15,600
2023/12/01 2,244 2,244 2,205 2,216 25,700
2023/11/30 2,199 2,244 2,198 2,233 16,400
2023/11/29 2,162 2,200 2,142 2,189 24,400
2023/11/28 2,164 2,172 2,146 2,162 17,400
2023/11/27 2,168 2,187 2,161 2,163 7,900
2023/11/24 2,170 2,205 2,163 2,167 16,700
2023/11/22 2,137 2,178 2,137 2,150 8,700
2023/11/21 2,152 2,159 2,137 2,147 11,800
2023/11/20 2,181 2,189 2,137 2,137 15,600
2023/11/17 2,164 2,191 2,159 2,181 16,800
2023/11/16 2,165 2,182 2,148 2,164 18,800
2023/11/15 2,200 2,216 2,154 2,165 13,800
2023/11/14 2,173 2,208 2,171 2,179 11,600
2023/11/13 2,212 2,228 2,150 2,150 23,500
2023/11/10 2,170 2,214 2,150 2,209 22,600
2023/11/09 2,221 2,237 2,175 2,180 23,700
2023/11/08 2,266 2,266 2,211 2,211 79,700
2023/11/07 2,266 2,305 2,224 2,224 34,700
2023/11/06 2,261 2,268 2,238 2,259 25,000
2023/11/02 2,248 2,259 2,223 2,248 37,200
2023/11/01 2,221 2,269 2,201 2,226 37,600
2023/10/31 2,051 2,210 2,051 2,202 73,200
2023/10/30 2,128 2,155 2,038 2,084 57,900
2023/10/27 2,078 2,115 2,063 2,111 27,000
2023/10/26 2,072 2,072 2,030 2,034 15,400
2023/10/25 2,094 2,107 2,072 2,072 12,400
2023/10/24 2,075 2,092 2,016 2,075 29,100
2023/10/23 2,083 2,105 2,062 2,062 18,100
2023/10/20 2,081 2,114 2,080 2,106 10,800
2023/10/19 2,094 2,111 2,094 2,099 7,300
2023/10/18 2,134 2,134 2,104 2,125 14,300
2023/10/17 2,139 2,155 2,113 2,124 10,500
2023/10/16 2,108 2,130 2,098 2,105 13,300
2023/10/13 2,177 2,177 2,124 2,136 16,400
2023/10/12 2,165 2,202 2,152 2,198 8,100
2023/10/11 2,179 2,196 2,176 2,178 12,000
2023/10/10 2,164 2,205 2,164 2,199 15,800
2023/10/06 2,148 2,177 2,132 2,164 11,900
2023/10/05 2,103 2,127 2,100 2,126 15,500
2023/10/04 2,115 2,125 2,072 2,085 42,000
2023/10/03 2,183 2,186 2,134 2,145 24,900
2023/10/02 2,149 2,230 2,138 2,200 47,900
2023/09/29 2,217 2,217 2,139 2,149 24,600
2023/09/28 2,228 2,241 2,197 2,205 28,200
2023/09/27 2,217 2,261 2,205 2,261 30,300
2023/09/26 2,258 2,258 2,208 2,224 27,200
2023/09/25 2,240 2,271 2,228 2,258 16,900
2023/09/22 2,208 2,258 2,202 2,235 23,400
2023/09/21 2,229 2,250 2,223 2,229 20,600
2023/09/20 2,298 2,307 2,242 2,248 33,600
2023/09/19 2,253 2,297 2,253 2,297 25,600
2023/09/15 2,240 2,277 2,237 2,269 29,600
2023/09/14 2,218 2,243 2,210 2,237 19,800
2023/09/13 2,251 2,256 2,201 2,210 28,600
2023/09/12 2,237 2,270 2,233 2,260 15,700
2023/09/11 2,230 2,245 2,217 2,223 11,300
2023/09/08 2,226 2,245 2,201 2,215 31,800
2023/09/07 2,222 2,271 2,222 2,232 21,600
2023/09/06 2,224 2,249 2,224 2,245 14,900
2023/09/05 2,257 2,257 2,216 2,240 21,300
2023/09/04 2,225 2,251 2,225 2,249 20,600
2023/09/01 2,190 2,223 2,189 2,216 23,400
2023/08/31 2,163 2,192 2,163 2,185 17,600
2023/08/30 2,189 2,189 2,144 2,163 29,100
2023/08/29 2,184 2,184 2,160 2,172 17,600
2023/08/28 2,174 2,193 2,174 2,193 17,500
2023/08/25 2,141 2,162 2,119 2,153 18,300
2023/08/24 2,169 2,174 2,154 2,169 14,900
2023/08/23 2,102 2,145 2,102 2,145 10,600
2023/08/22 2,100 2,121 2,100 2,118 14,600
2023/08/21 2,119 2,119 2,092 2,092 21,600
2023/08/18 2,105 2,122 2,099 2,105 20,800
2023/08/17 2,136 2,136 2,094 2,120 19,400
2023/08/16 2,169 2,187 2,148 2,149 20,700
2023/08/15 2,122 2,176 2,122 2,164 27,600
2023/08/14 2,143 2,170 2,116 2,122 26,900
2023/08/10 2,123 2,141 2,080 2,140 26,800
2023/08/09 2,110 2,125 2,083 2,124 26,400
2023/08/08 2,161 2,168 2,108 2,111 22,700
2023/08/07 2,141 2,170 2,120 2,158 18,600
2023/08/04 2,181 2,182 2,131 2,150 53,100
2023/08/03 2,204 2,221 2,179 2,198 54,200
2023/08/02 2,214 2,242 2,207 2,207 35,200
2023/08/01 2,268 2,309 2,222 2,235 58,300
2023/07/31 2,314 2,347 2,264 2,268 97,800
2023/07/28 2,325 2,325 2,203 2,267 134,700
2023/07/27 2,360 2,372 2,340 2,369 37,700
2023/07/26 2,370 2,370 2,336 2,340 32,900
2023/07/25 2,347 2,365 2,333 2,350 23,400
2023/07/24 2,281 2,362 2,281 2,351 35,200
2023/07/21 2,293 2,306 2,278 2,281 17,100
2023/07/20 2,348 2,363 2,317 2,319 22,400
2023/07/19 2,298 2,347 2,262 2,336 32,800
2023/07/18 2,240 2,275 2,235 2,270 22,700
2023/07/14 2,279 2,292 2,235 2,240 14,600
2023/07/13 2,234 2,273 2,225 2,265 30,800
2023/07/12 2,315 2,315 2,243 2,243 22,500
2023/07/11 2,332 2,347 2,315 2,315 25,600
2023/07/10 2,365 2,374 2,332 2,332 26,800
2023/07/07 2,396 2,397 2,336 2,365 41,400
2023/07/06 2,454 2,454 2,391 2,396 26,200
2023/07/05 2,482 2,499 2,452 2,455 39,800
2023/07/04 2,436 2,542 2,427 2,519 91,700
2023/07/03 2,412 2,420 2,397 2,411 14,100
2023/06/30 2,400 2,412 2,376 2,384 31,400
2023/06/29 2,391 2,426 2,370 2,399 37,000
2023/06/28 2,332 2,378 2,332 2,362 63,800
2023/06/27 2,326 2,326 2,272 2,316 29,600
2023/06/26 2,339 2,376 2,308 2,335 17,600
2023/06/23 2,366 2,389 2,325 2,361 66,400
2023/06/22 2,446 2,453 2,366 2,366 42,900
2023/06/21 2,403 2,470 2,403 2,436 55,700
2023/06/20 2,350 2,407 2,350 2,407 39,900
2023/06/19 2,413 2,413 2,360 2,376 48,800
2023/06/16 2,410 2,427 2,390 2,413 57,700
2023/06/15 2,400 2,443 2,383 2,410 39,700
2023/06/14 2,378 2,413 2,360 2,402 41,700
2023/06/13 2,358 2,378 2,358 2,361 32,500
2023/06/12 2,293 2,337 2,290 2,337 38,000
2023/06/09 2,294 2,305 2,249 2,296 44,800
2023/06/08 2,282 2,315 2,233 2,247 43,900
2023/06/07 2,243 2,285 2,240 2,260 52,600
2023/06/06 2,200 2,231 2,181 2,229 19,700
2023/06/05 2,216 2,247 2,211 2,229 33,800
2023/06/02 2,177 2,197 2,162 2,196 27,500
2023/06/01 2,157 2,197 2,138 2,177 29,100
2023/05/31 2,230 2,244 2,156 2,157 44,700
2023/05/30 2,258 2,274 2,216 2,245 49,400
2023/05/29 2,290 2,301 2,250 2,250 50,000
2023/05/26 2,230 2,296 2,229 2,250 57,600
2023/05/25 2,149 2,229 2,144 2,224 66,600
2023/05/24 2,170 2,178 2,153 2,160 38,300
2023/05/23 2,198 2,211 2,163 2,173 72,400
2023/05/22 2,163 2,223 2,162 2,197 71,500
2023/05/19 2,210 2,239 2,152 2,181 96,100
2023/05/18 2,092 2,198 2,092 2,197 142,500
2023/05/17 2,050 2,079 2,048 2,075 51,400
2023/05/16 2,063 2,064 2,033 2,060 53,300
2023/05/15 2,055 2,066 2,044 2,053 39,200
2023/05/12 2,056 2,080 2,048 2,055 37,700
2023/05/11 2,070 2,075 2,033 2,047 82,000
2023/05/10 2,093 2,143 2,077 2,095 98,700
2023/05/09 1,990 2,088 1,986 2,084 273,200
2023/05/08 1,944 1,983 1,934 1,966 129,600
2023/05/02 1,911 1,945 1,900 1,927 56,700
2023/05/01 1,883 1,907 1,883 1,907 37,400
2023/04/28 1,868 1,880 1,854 1,876 29,200
2023/04/27 1,830 1,855 1,829 1,846 39,200
2023/04/26 1,879 1,879 1,832 1,841 46,400
2023/04/25 1,871 1,916 1,871 1,879 56,100
2023/04/24 1,870 1,875 1,853 1,874 23,300
2023/04/21 1,851 1,870 1,837 1,869 31,100
2023/04/20 1,841 1,863 1,841 1,851 35,000
2023/04/19 1,862 1,863 1,833 1,847 39,200
2023/04/18 1,873 1,890 1,862 1,875 53,100
2023/04/17 1,867 1,882 1,854 1,861 51,800
2023/04/14 1,860 1,860 1,845 1,845 50,700
2023/04/13 1,851 1,864 1,846 1,853 32,400
2023/04/12 1,860 1,878 1,847 1,857 70,400
2023/04/11 1,843 1,863 1,831 1,859 38,500
2023/04/10 1,858 1,867 1,815 1,823 32,000
2023/04/07 1,826 1,842 1,821 1,836 36,800
2023/04/06 1,809 1,830 1,801 1,815 42,900
2023/04/05 1,911 1,911 1,841 1,846 68,200
2023/04/04 1,934 1,954 1,915 1,935 63,100
2023/04/03 1,969 1,969 1,924 1,930 49,500
2023/03/31 1,916 1,958 1,916 1,943 49,200
2023/03/30 1,902 1,946 1,901 1,920 80,400
2023/03/29 1,960 1,995 1,954 1,981 76,200
2023/03/28 2,009 2,016 1,956 1,968 60,000
2023/03/27 2,009 2,014 1,984 1,989 49,300
2023/03/24 1,976 1,994 1,965 1,992 28,600
2023/03/23 1,940 1,982 1,922 1,976 31,500
2023/03/22 1,923 1,955 1,918 1,945 32,100
2023/03/20 1,913 1,923 1,882 1,891 49,000
2023/03/17 1,969 1,969 1,920 1,936 40,500
2023/03/16 1,922 1,948 1,910 1,948 50,700
2023/03/15 1,960 1,987 1,955 1,970 43,600
2023/03/14 1,957 1,957 1,895 1,920 80,000
2023/03/13 1,982 2,000 1,960 1,996 55,200
2023/03/10 2,025 2,060 2,025 2,027 58,800
2023/03/09 2,055 2,066 2,032 2,063 53,200
2023/03/08 2,037 2,058 2,035 2,050 42,600
2023/03/07 2,060 2,080 2,041 2,052 65,900
2023/03/06 2,047 2,055 2,036 2,050 50,000
2023/03/03 2,086 2,098 2,037 2,043 76,000
2023/03/02 2,110 2,121 2,048 2,060 59,300
2023/03/01 2,053 2,099 2,027 2,097 64,900
2023/02/28 2,050 2,064 2,027 2,037 61,800
2023/02/27 1,972 2,049 1,972 2,045 71,700
2023/02/24 1,943 2,006 1,942 1,958 91,200
2023/02/22 1,944 1,959 1,921 1,929 57,600
2023/02/21 1,929 1,986 1,924 1,975 43,000
2023/02/20 1,936 1,951 1,921 1,929 27,700
2023/02/17 1,934 1,955 1,915 1,924 38,400
2023/02/16 1,934 1,981 1,934 1,974 37,700
2023/02/15 1,901 1,951 1,901 1,940 23,700
2023/02/14 1,890 1,918 1,885 1,918 50,100
2023/02/13 1,954 1,954 1,880 1,890 82,800
2023/02/10 2,014 2,015 1,973 1,976 41,300
2023/02/09 1,987 2,021 1,987 2,017 48,500
2023/02/08 1,971 2,002 1,938 1,997 64,500
2023/02/07 1,951 1,994 1,951 1,971 75,600
2023/02/06 1,899 1,933 1,881 1,929 91,300
2023/02/03 1,851 1,891 1,851 1,875 42,400
2023/02/02 1,895 1,895 1,861 1,863 51,000
2023/02/01 1,884 1,915 1,867 1,895 135,400
2023/01/31 1,916 1,940 1,840 1,854 384,400
2023/01/30 1,648 1,914 1,645 1,896 921,500
2023/01/27 1,609 1,650 1,604 1,646 44,000
2023/01/26 1,627 1,631 1,598 1,615 52,000
2023/01/25 1,646 1,650 1,631 1,631 29,000
2023/01/24 1,681 1,683 1,657 1,659 29,800
2023/01/23 1,662 1,691 1,656 1,665 19,100
2023/01/20 1,608 1,673 1,608 1,660 34,200
2023/01/19 1,603 1,612 1,591 1,600 34,300
2023/01/18 1,597 1,606 1,581 1,604 48,000
2023/01/17 1,568 1,596 1,568 1,594 13,500
2023/01/16 1,589 1,589 1,545 1,549 15,000
2023/01/13 1,572 1,599 1,572 1,591 16,400
2023/01/12 1,571 1,577 1,564 1,572 16,700
2023/01/11 1,550 1,572 1,550 1,561 15,600
2023/01/10 1,550 1,562 1,545 1,548 24,100
2023/01/06 1,530 1,557 1,530 1,537 21,500
2023/01/05 1,536 1,555 1,536 1,543 21,900
2023/01/04 1,603 1,603 1,540 1,542 32,200

このページの先頭へ