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

ＳＯＭＰＯホールディングス(8630)の株価時系列情報

ＳＯＭＰＯホールディングス(8630)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
2011/12/30 1,511 1,517 1,488 1,510 1,420,300
2011/12/29 1,487 1,509 1,461 1,508 1,766,400
2011/12/28 1,496 1,503 1,474 1,487 1,287,000
2011/12/27 1,476 1,507 1,472 1,498 1,474,200
2011/12/26 1,510 1,510 1,473 1,480 1,061,400
2011/12/22 1,475 1,499 1,468 1,486 1,945,600
2011/12/21 1,489 1,501 1,469 1,484 1,270,900
2011/12/20 1,481 1,488 1,453 1,459 908,700
2011/12/19 1,488 1,499 1,467 1,482 1,112,000
2011/12/16 1,517 1,519 1,490 1,501 1,671,100
2011/12/15 1,519 1,529 1,501 1,511 2,002,500
2011/12/14 1,543 1,557 1,512 1,549 2,122,500
2011/12/13 1,500 1,544 1,495 1,541 1,851,800
2011/12/12 1,551 1,561 1,515 1,532 1,558,200
2011/12/09 1,540 1,546 1,507 1,508 2,883,100
2011/12/08 1,580 1,606 1,571 1,577 2,265,200
2011/12/07 1,535 1,599 1,509 1,591 3,577,000
2011/12/06 1,574 1,578 1,528 1,529 1,409,200
2011/12/05 1,584 1,605 1,574 1,581 1,310,600
2011/12/02 1,592 1,608 1,566 1,574 1,839,200
2011/12/01 1,565 1,604 1,558 1,580 2,250,500
2011/11/30 1,491 1,511 1,471 1,504 2,056,300
2011/11/29 1,508 1,528 1,488 1,526 1,630,700
2011/11/28 1,485 1,509 1,470 1,492 962,400
2011/11/25 1,444 1,481 1,427 1,470 1,611,400
2011/11/24 1,466 1,477 1,436 1,455 892,700
2011/11/22 1,497 1,498 1,478 1,491 1,417,000
2011/11/21 1,502 1,528 1,492 1,497 1,631,800
2011/11/18 1,496 1,507 1,475 1,501 1,475,500
2011/11/17 1,507 1,537 1,495 1,525 1,114,500
2011/11/16 1,536 1,539 1,520 1,528 1,132,200
2011/11/15 1,536 1,556 1,529 1,532 931,700
2011/11/14 1,559 1,570 1,546 1,560 818,800
2011/11/11 1,549 1,557 1,521 1,533 1,080,100
2011/11/10 1,542 1,551 1,516 1,539 1,313,300
2011/11/09 1,566 1,597 1,557 1,594 1,290,100
2011/11/08 1,541 1,573 1,536 1,543 1,050,000
2011/11/07 1,536 1,561 1,524 1,561 691,700
2011/11/04 1,558 1,568 1,524 1,545 2,320,700
2011/11/02 1,523 1,532 1,488 1,518 1,205,100
2011/11/01 1,574 1,575 1,542 1,547 1,246,500
2011/10/31 1,640 1,645 1,583 1,596 1,274,700
2011/10/28 1,657 1,687 1,649 1,653 1,032,500
2011/10/27 1,542 1,620 1,529 1,617 1,021,900
2011/10/26 1,543 1,570 1,522 1,559 1,051,500
2011/10/25 1,580 1,591 1,562 1,571 919,200
2011/10/24 1,555 1,585 1,549 1,578 906,400
2011/10/21 1,586 1,595 1,542 1,551 1,581,000
2011/10/20 1,580 1,599 1,570 1,594 1,792,700
2011/10/19 1,555 1,567 1,539 1,555 957,200
2011/10/18 1,523 1,550 1,523 1,538 964,000
2011/10/17 1,542 1,552 1,523 1,545 1,367,200
2011/10/14 1,537 1,544 1,517 1,518 1,134,000
2011/10/13 1,566 1,568 1,544 1,555 686,100
2011/10/12 1,563 1,571 1,540 1,540 1,461,600
2011/10/11 1,588 1,591 1,559 1,579 2,112,400
2011/10/07 1,582 1,640 1,568 1,574 1,912,400
2011/10/06 1,570 1,602 1,555 1,586 1,332,500
2011/10/05 1,635 1,645 1,567 1,573 2,525,700
2011/10/04 1,619 1,630 1,608 1,626 1,196,500
2011/10/03 1,670 1,670 1,614 1,643 1,583,900
2011/09/30 1,733 1,733 1,702 1,727 1,466,000
2011/09/29 1,700 1,745 1,691 1,733 1,904,000
2011/09/28 1,696 1,732 1,682 1,708 2,114,800
2011/09/28 1 -> 0.25 分割
2011/09/27 399 417 399 414 5,806,000
2011/09/26 412 413 401 407 7,895,000
2011/09/22 415 417 405 407 5,858,000
2011/09/21 425 429 418 422 5,731,000
2011/09/20 425 426 415 417 4,395,000
2011/09/16 432 437 425 429 5,413,000
2011/09/15 428 434 422 424 4,051,000
2011/09/14 425 425 418 421 5,507,000
2011/09/13 428 429 417 424 5,840,000
2011/09/12 415 423 414 421 4,297,000
2011/09/09 423 430 423 425 9,286,000
2011/09/08 437 440 424 429 3,835,000
2011/09/07 425 432 421 431 6,696,000
2011/09/06 429 435 414 415 5,439,000
2011/09/05 434 437 429 430 3,101,000
2011/09/02 451 456 439 444 6,060,000
2011/09/01 456 465 455 461 5,301,000
2011/08/31 450 450 445 449 4,176,000
2011/08/30 450 456 449 451 6,021,000
2011/08/29 444 447 438 442 5,985,000
2011/08/26 450 452 439 443 7,034,000
2011/08/25 454 459 452 454 6,430,000
2011/08/24 459 462 450 453 5,748,000
2011/08/23 458 464 449 453 8,484,000
2011/08/22 453 457 452 454 5,440,000
2011/08/19 457 460 447 452 6,991,000
2011/08/18 477 477 465 466 7,745,000
2011/08/17 476 482 474 480 4,246,000
2011/08/16 477 480 475 475 4,270,000
2011/08/15 488 490 473 477 4,825,000
2011/08/12 484 486 475 480 6,979,000
2011/08/11 472 479 471 477 6,699,000
2011/08/10 489 489 476 480 8,348,000
2011/08/09 478 483 466 481 8,122,000
2011/08/08 483 492 483 489 7,447,000
2011/08/05 491 495 489 491 7,811,000
2011/08/04 507 509 498 501 5,814,000
2011/08/03 499 506 495 500 5,536,000
2011/08/02 507 514 502 511 4,595,000
2011/08/01 514 520 509 510 5,995,000
2011/07/29 522 524 509 510 5,490,000
2011/07/28 526 528 518 520 5,538,000
2011/07/27 541 542 532 538 4,025,000
2011/07/26 537 554 537 546 6,055,000
2011/07/25 537 540 534 536 4,905,000
2011/07/22 534 543 532 542 4,297,000
2011/07/21 534 537 527 528 4,624,000
2011/07/20 524 528 520 526 5,772,000
2011/07/19 513 517 508 510 4,403,000
2011/07/15 510 518 508 513 4,114,000
2011/07/14 516 520 511 512 5,480,000
2011/07/13 523 529 516 519 3,934,000
2011/07/12 522 527 522 527 3,787,000
2011/07/11 537 537 530 532 2,788,000
2011/07/08 548 548 536 538 4,562,000
2011/07/07 542 544 536 540 2,852,000
2011/07/06 539 546 534 545 3,068,000
2011/07/05 542 545 537 539 3,168,000
2011/07/04 542 546 536 540 4,213,000
2011/07/01 534 537 526 531 3,548,000
2011/06/30 540 540 527 529 6,407,000
2011/06/29 527 535 523 534 4,988,000
2011/06/28 518 527 515 518 5,262,000
2011/06/27 518 518 506 509 3,786,000
2011/06/24 507 517 505 513 3,327,000
2011/06/23 510 515 504 511 3,375,000
2011/06/22 504 514 502 509 4,126,000
2011/06/21 505 505 499 502 4,061,000
2011/06/20 494 501 494 499 3,990,000
2011/06/17 498 499 485 492 5,016,000
2011/06/16 498 502 496 500 3,541,000
2011/06/15 507 508 500 502 3,116,000
2011/06/14 505 514 501 504 5,184,000
2011/06/13 500 503 500 501 2,402,000
2011/06/10 505 513 501 510 8,788,000
2011/06/09 494 498 490 498 3,201,000
2011/06/08 494 495 490 495 2,307,000
2011/06/07 492 498 485 497 5,182,000
2011/06/06 489 493 485 493 4,830,000
2011/06/03 501 502 489 489 3,248,000
2011/06/02 505 506 496 500 5,107,000
2011/06/01 513 514 507 511 5,012,000
2011/05/31 503 512 502 512 9,247,000
2011/05/30 503 503 497 499 2,752,000
2011/05/27 503 513 501 506 4,627,000
2011/05/26 505 512 503 507 5,071,000
2011/05/25 503 504 497 499 2,431,000
2011/05/24 499 500 494 496 3,290,000
2011/05/23 509 509 498 500 4,216,000
2011/05/20 511 516 497 510 4,968,000
2011/05/19 510 515 502 510 4,142,000
2011/05/18 510 515 503 505 3,845,000
2011/05/17 497 510 497 508 5,635,000
2011/05/16 494 498 489 496 3,062,000
2011/05/13 505 505 492 499 4,560,000
2011/05/12 504 509 502 505 2,911,000
2011/05/11 505 508 502 506 3,815,000
2011/05/10 509 511 500 502 5,829,000
2011/05/09 522 524 510 513 6,672,000
2011/05/06 514 524 513 519 4,459,000
2011/05/02 519 522 516 520 3,403,000
2011/04/28 514 522 513 518 4,401,000
2011/04/27 512 514 507 512 4,982,000
2011/04/26 502 509 499 506 4,260,000
2011/04/25 511 515 504 508 2,300,000
2011/04/22 511 516 508 508 2,962,000
2011/04/21 522 522 512 517 3,901,000
2011/04/20 512 522 512 516 5,920,000
2011/04/19 500 512 497 509 5,375,000
2011/04/18 515 516 502 502 4,404,000
2011/04/15 523 527 512 513 5,446,000
2011/04/14 533 533 524 527 5,242,000
2011/04/13 530 534 525 533 4,587,000
2011/04/12 518 533 518 532 4,647,000
2011/04/11 529 532 524 528 3,578,000
2011/04/08 525 535 523 529 5,392,000
2011/04/07 526 532 521 524 4,362,000
2011/04/06 533 535 515 520 4,738,000
2011/04/05 540 540 523 525 4,001,000
2011/04/04 540 543 530 534 3,554,000
2011/04/01 552 555 538 538 3,387,000
2011/03/31 544 550 535 543 5,567,000
2011/03/30 532 545 528 545 7,151,000
2011/03/29 541 545 522 537 9,562,000
2011/03/28 528 543 528 543 5,725,000
2011/03/25 538 538 526 535 6,140,000
2011/03/24 535 540 527 528 4,311,000
2011/03/23 546 553 538 543 5,762,000
2011/03/22 533 541 528 536 5,770,000
2011/03/18 519 531 506 511 8,961,000
2011/03/17 497 512 491 509 7,402,000
2011/03/16 530 533 509 527 13,090,000
2011/03/15 462 505 435 505 13,478,000
2011/03/14 514 548 511 534 12,755,000
2011/03/11 612 618 603 604 11,067,000
2011/03/10 625 626 615 617 2,953,000
2011/03/09 620 637 619 630 4,062,000
2011/03/08 613 622 613 615 3,177,000
2011/03/07 620 623 616 617 3,340,000
2011/03/04 619 632 619 627 6,338,000
2011/03/03 608 615 607 613 4,958,000
2011/03/02 617 618 607 608 7,308,000
2011/03/01 622 633 621 627 5,693,000
2011/02/28 620 621 614 617 7,159,000
2011/02/25 616 624 615 623 4,366,000
2011/02/24 615 619 611 616 5,119,000
2011/02/23 618 623 613 620 5,558,000
2011/02/22 644 644 622 628 5,823,000
2011/02/21 656 656 642 651 4,662,000
2011/02/18 653 662 652 655 3,907,000
2011/02/17 652 668 652 663 4,916,000
2011/02/16 637 656 636 651 4,576,000
2011/02/15 634 637 626 634 4,704,000
2011/02/14 632 642 632 637 3,857,000
2011/02/10 607 631 606 629 8,175,000
2011/02/09 603 615 602 613 9,103,000
2011/02/08 585 600 585 599 4,088,000
2011/02/07 584 587 578 581 3,566,000
2011/02/04 585 589 581 582 2,854,000
2011/02/03 576 584 572 581 3,114,000
2011/02/02 576 582 575 575 4,326,000
2011/02/01 561 572 560 564 4,701,000
2011/01/31 558 563 553 560 4,533,000
2011/01/28 573 575 563 563 5,546,000
2011/01/27 576 582 574 579 3,205,000
2011/01/26 576 580 573 574 4,007,000
2011/01/25 576 588 571 583 6,053,000
2011/01/24 561 574 557 572 5,831,000
2011/01/21 584 585 556 559 7,420,000
2011/01/20 589 590 584 584 3,042,000
2011/01/19 587 591 583 590 2,708,000
2011/01/18 583 594 582 588 2,034,000
2011/01/17 596 597 582 587 4,281,000
2011/01/14 600 604 596 596 6,027,000
2011/01/13 606 612 602 608 8,854,000
2011/01/12 601 606 598 603 6,081,000
2011/01/11 602 602 592 598 2,739,000
2011/01/07 601 606 595 605 5,876,000
2011/01/06 602 602 591 595 4,557,000
2011/01/05 605 605 594 596 2,266,000
2011/01/04 603 607 599 602 3,052,000

このページの先頭へ