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
2013/12/30 2,947 2,948 2,901 2,924 962,500
2013/12/27 2,945 2,946 2,899 2,932 873,100
2013/12/26 2,912 2,945 2,900 2,934 690,800
2013/12/25 2,895 2,909 2,865 2,887 769,200
2013/12/24 2,919 2,976 2,903 2,915 1,739,200
2013/12/20 2,864 2,879 2,804 2,865 1,985,300
2013/12/19 2,807 2,870 2,803 2,853 1,736,600
2013/12/18 2,754 2,779 2,740 2,773 1,678,300
2013/12/17 2,762 2,785 2,720 2,751 1,822,100
2013/12/16 2,762 2,763 2,701 2,722 1,458,600
2013/12/13 2,733 2,824 2,704 2,763 2,978,600
2013/12/12 2,770 2,788 2,744 2,766 822,800
2013/12/11 2,841 2,850 2,791 2,818 1,144,400
2013/12/10 2,863 2,870 2,815 2,853 1,274,400
2013/12/09 2,838 2,855 2,817 2,855 1,039,400
2013/12/06 2,738 2,798 2,731 2,791 862,100
2013/12/05 2,801 2,824 2,745 2,752 1,385,200
2013/12/04 2,893 2,893 2,813 2,824 1,824,800
2013/12/03 2,873 2,928 2,854 2,913 1,451,000
2013/12/02 2,857 2,906 2,852 2,873 1,285,000
2013/11/29 2,825 2,887 2,825 2,839 1,371,100
2013/11/28 2,884 2,895 2,819 2,840 1,650,900
2013/11/27 2,903 2,921 2,835 2,845 2,104,000
2013/11/26 2,940 2,988 2,938 2,954 1,963,100
2013/11/25 2,884 2,987 2,880 2,987 2,515,200
2013/11/22 2,800 2,858 2,799 2,847 2,747,800
2013/11/21 2,744 2,788 2,730 2,773 3,085,900
2013/11/20 2,731 2,757 2,677 2,698 2,071,700
2013/11/19 2,654 2,789 2,648 2,759 2,042,200
2013/11/18 2,670 2,713 2,667 2,696 1,414,800
2013/11/15 2,585 2,688 2,576 2,671 1,884,000
2013/11/14 2,541 2,580 2,511 2,565 1,161,900
2013/11/13 2,560 2,579 2,528 2,546 1,572,900
2013/11/12 2,486 2,574 2,475 2,573 1,487,000
2013/11/11 2,500 2,506 2,445 2,481 827,400
2013/11/08 2,464 2,480 2,443 2,454 650,000
2013/11/07 2,545 2,549 2,500 2,503 490,100
2013/11/06 2,494 2,547 2,476 2,533 817,200
2013/11/05 2,519 2,526 2,471 2,489 837,700
2013/11/01 2,539 2,544 2,458 2,476 963,400
2013/10/31 2,541 2,579 2,520 2,528 931,200
2013/10/30 2,510 2,548 2,500 2,544 1,057,400
2013/10/29 2,460 2,511 2,460 2,487 510,100
2013/10/28 2,491 2,499 2,464 2,497 630,800
2013/10/25 2,465 2,490 2,439 2,446 1,955,400
2013/10/24 2,444 2,472 2,419 2,464 2,192,100
2013/10/23 2,551 2,569 2,462 2,463 1,472,100
2013/10/22 2,554 2,558 2,521 2,528 601,100
2013/10/21 2,540 2,580 2,518 2,540 740,200
2013/10/18 2,572 2,573 2,509 2,532 1,447,900
2013/10/17 2,544 2,588 2,544 2,585 1,377,300
2013/10/16 2,480 2,544 2,480 2,505 1,319,800
2013/10/15 2,490 2,498 2,430 2,437 1,129,500
2013/10/11 2,457 2,485 2,436 2,472 1,366,500
2013/10/10 2,408 2,419 2,364 2,418 1,282,800
2013/10/09 2,328 2,416 2,310 2,410 914,800
2013/10/08 2,326 2,350 2,304 2,338 1,315,700
2013/10/07 2,422 2,427 2,340 2,342 1,166,700
2013/10/04 2,436 2,462 2,387 2,422 1,773,100
2013/10/03 2,523 2,529 2,455 2,463 2,075,100
2013/10/02 2,540 2,575 2,511 2,522 1,426,500
2013/10/01 2,522 2,556 2,519 2,539 1,255,300
2013/09/30 2,533 2,549 2,509 2,521 1,020,700
2013/09/27 2,619 2,634 2,582 2,594 920,000
2013/09/26 2,562 2,618 2,529 2,618 867,700
2013/09/25 2,589 2,600 2,563 2,587 873,000
2013/09/24 2,578 2,584 2,552 2,576 1,040,500
2013/09/20 2,623 2,649 2,585 2,600 1,591,400
2013/09/19 2,550 2,600 2,532 2,600 1,380,000
2013/09/18 2,509 2,550 2,496 2,525 1,824,400
2013/09/17 2,516 2,559 2,480 2,514 1,288,000
2013/09/13 2,526 2,579 2,526 2,537 2,214,100
2013/09/12 2,567 2,592 2,525 2,562 996,200
2013/09/11 2,600 2,614 2,550 2,568 1,261,700
2013/09/10 2,548 2,609 2,545 2,596 960,600
2013/09/09 2,535 2,546 2,503 2,522 1,202,600
2013/09/06 2,474 2,490 2,413 2,433 1,317,600
2013/09/05 2,440 2,495 2,403 2,477 1,136,800
2013/09/04 2,405 2,447 2,402 2,439 779,400
2013/09/03 2,420 2,477 2,417 2,443 1,362,400
2013/09/02 2,410 2,424 2,379 2,393 830,600
2013/08/30 2,430 2,437 2,393 2,406 1,850,200
2013/08/29 2,378 2,413 2,373 2,401 996,800
2013/08/28 2,380 2,395 2,356 2,371 1,860,100
2013/08/27 2,418 2,450 2,414 2,417 1,014,300
2013/08/26 2,471 2,483 2,443 2,444 861,700
2013/08/23 2,470 2,508 2,455 2,470 1,044,900
2013/08/22 2,370 2,426 2,368 2,392 1,196,800
2013/08/21 2,455 2,471 2,377 2,393 1,191,600
2013/08/20 2,464 2,540 2,436 2,437 1,116,000
2013/08/19 2,442 2,493 2,435 2,493 1,323,600
2013/08/16 2,432 2,473 2,403 2,456 1,557,900
2013/08/15 2,479 2,519 2,460 2,473 1,474,800
2013/08/14 2,480 2,520 2,457 2,503 1,864,800
2013/08/13 2,499 2,517 2,417 2,456 2,200,900
2013/08/12 2,439 2,575 2,412 2,471 2,456,700
2013/08/09 2,525 2,543 2,468 2,478 1,665,500
2013/08/08 2,540 2,567 2,474 2,501 1,405,900
2013/08/07 2,563 2,593 2,531 2,547 2,153,000
2013/08/06 2,581 2,636 2,550 2,636 1,097,300
2013/08/05 2,620 2,625 2,568 2,580 1,183,100
2013/08/02 2,560 2,641 2,560 2,638 1,269,800
2013/08/01 2,454 2,524 2,434 2,524 1,022,200
2013/07/31 2,495 2,507 2,428 2,463 1,481,600
2013/07/30 2,455 2,552 2,422 2,537 2,399,600
2013/07/29 2,437 2,501 2,421 2,455 2,078,000
2013/07/26 2,539 2,567 2,447 2,456 3,056,600
2013/07/25 2,704 2,728 2,580 2,591 2,365,500
2013/07/24 2,661 2,707 2,643 2,700 2,094,700
2013/07/23 2,708 2,718 2,671 2,689 1,637,100
2013/07/22 2,724 2,737 2,665 2,712 2,805,500
2013/07/19 2,650 2,686 2,641 2,674 3,573,500
2013/07/18 2,649 2,675 2,630 2,641 3,006,200
2013/07/17 2,575 2,642 2,569 2,628 1,823,400
2013/07/16 2,520 2,602 2,500 2,596 1,743,000
2013/07/12 2,535 2,555 2,522 2,531 2,269,000
2013/07/11 2,495 2,562 2,486 2,535 1,657,600
2013/07/10 2,515 2,530 2,491 2,510 1,213,300
2013/07/09 2,521 2,541 2,494 2,520 1,330,600
2013/07/08 2,465 2,516 2,463 2,483 1,798,800
2013/07/05 2,430 2,451 2,406 2,436 1,044,200
2013/07/04 2,405 2,447 2,395 2,410 1,118,600
2013/07/03 2,476 2,480 2,429 2,438 1,013,800
2013/07/02 2,460 2,460 2,411 2,446 864,900
2013/07/01 2,399 2,431 2,378 2,429 1,131,100
2013/06/28 2,325 2,404 2,314 2,365 1,714,400
2013/06/27 2,240 2,278 2,230 2,277 1,245,000
2013/06/26 2,283 2,295 2,197 2,211 1,261,100
2013/06/25 2,210 2,269 2,201 2,247 1,736,400
2013/06/24 2,277 2,307 2,183 2,196 1,316,400
2013/06/21 2,099 2,240 2,099 2,211 1,810,800
2013/06/20 2,188 2,215 2,161 2,187 1,528,000
2013/06/19 2,166 2,203 2,144 2,190 1,005,200
2013/06/18 2,116 2,152 2,070 2,097 1,406,800
2013/06/17 2,031 2,100 2,025 2,094 1,701,900
2013/06/14 2,080 2,160 2,043 2,048 3,185,700
2013/06/13 2,053 2,150 2,027 2,064 2,186,800
2013/06/12 2,121 2,164 2,018 2,140 1,985,400
2013/06/11 2,177 2,197 2,125 2,163 1,707,000
2013/06/10 2,160 2,206 2,146 2,167 2,153,200
2013/06/07 2,102 2,138 2,047 2,089 1,916,400
2013/06/06 2,078 2,196 2,066 2,152 4,377,400
2013/06/05 2,222 2,257 2,058 2,064 3,303,200
2013/06/04 2,177 2,257 2,151 2,238 2,270,300
2013/06/03 2,327 2,358 2,204 2,204 2,596,900
2013/05/31 2,367 2,390 2,321 2,321 4,881,000
2013/05/30 2,352 2,430 2,334 2,356 3,381,600
2013/05/29 2,398 2,546 2,359 2,502 3,358,700
2013/05/28 2,298 2,355 2,237 2,323 2,411,700
2013/05/27 2,380 2,396 2,307 2,307 2,261,100
2013/05/24 2,496 2,590 2,390 2,464 3,088,800
2013/05/23 2,649 2,715 2,451 2,451 4,607,500
2013/05/22 2,653 2,667 2,611 2,621 1,900,700
2013/05/21 2,680 2,700 2,537 2,603 2,681,700
2013/05/20 2,687 2,717 2,660 2,690 2,160,800
2013/05/17 2,630 2,686 2,610 2,667 2,119,600
2013/05/16 2,759 2,773 2,628 2,653 2,523,900
2013/05/15 2,752 2,777 2,714 2,730 1,851,200
2013/05/14 2,700 2,741 2,680 2,707 2,107,100
2013/05/13 2,621 2,681 2,620 2,652 1,894,500
2013/05/10 2,600 2,617 2,574 2,590 1,818,500
2013/05/09 2,584 2,599 2,502 2,506 1,787,400
2013/05/08 2,532 2,595 2,527 2,550 1,679,700
2013/05/07 2,490 2,528 2,487 2,507 1,122,200
2013/05/02 2,423 2,450 2,405 2,422 1,966,800
2013/05/01 2,474 2,491 2,410 2,410 1,867,400
2013/04/30 2,499 2,509 2,461 2,468 1,391,400
2013/04/26 2,500 2,500 2,452 2,460 1,633,200
2013/04/25 2,473 2,506 2,468 2,486 1,434,100
2013/04/24 2,416 2,452 2,375 2,450 1,438,300
2013/04/23 2,333 2,414 2,315 2,410 1,648,000
2013/04/22 2,347 2,390 2,326 2,332 1,340,500
2013/04/19 2,312 2,322 2,278 2,298 2,253,200
2013/04/18 2,336 2,340 2,299 2,314 2,151,800
2013/04/17 2,332 2,341 2,290 2,319 1,564,600
2013/04/16 2,283 2,318 2,256 2,296 2,694,800
2013/04/15 2,317 2,362 2,286 2,331 3,182,000
2013/04/12 2,326 2,365 2,302 2,340 3,243,600
2013/04/11 2,250 2,315 2,243 2,294 3,072,700
2013/04/10 2,195 2,242 2,185 2,228 3,047,800
2013/04/09 2,210 2,220 2,172 2,199 2,076,900
2013/04/08 2,213 2,248 2,156 2,212 2,577,000
2013/04/05 2,100 2,186 2,079 2,164 5,014,700
2013/04/04 1,891 1,966 1,844 1,963 3,014,800
2013/04/03 1,925 1,934 1,881 1,922 2,331,900
2013/04/02 1,948 1,966 1,871 1,900 2,355,600
2013/04/01 1,982 1,984 1,953 1,955 1,266,900
2013/03/29 1,998 2,005 1,934 1,964 1,498,300
2013/03/28 1,991 1,998 1,958 1,969 1,702,000
2013/03/27 2,004 2,006 1,971 1,978 1,607,800
2013/03/26 2,025 2,071 2,020 2,055 2,171,800
2013/03/25 2,079 2,082 2,017 2,067 2,563,900
2013/03/22 2,085 2,090 2,025 2,029 2,392,300
2013/03/21 2,092 2,129 2,074 2,085 1,810,100
2013/03/19 2,070 2,092 2,058 2,069 2,012,600
2013/03/18 2,115 2,121 2,055 2,056 2,275,100
2013/03/15 2,131 2,169 2,114 2,147 2,096,300
2013/03/14 2,158 2,161 2,105 2,128 2,479,200
2013/03/13 2,142 2,184 2,138 2,158 2,425,000
2013/03/12 2,209 2,209 2,151 2,152 1,518,400
2013/03/11 2,152 2,214 2,136 2,198 1,920,000
2013/03/08 2,085 2,121 2,060 2,120 3,318,600
2013/03/07 2,088 2,089 2,050 2,067 1,600,800
2013/03/06 2,045 2,073 2,035 2,073 1,979,400
2013/03/05 2,050 2,067 1,983 1,988 1,897,600
2013/03/04 2,025 2,049 2,000 2,034 1,295,000
2013/03/01 1,933 2,013 1,926 2,003 1,579,500
2013/02/28 1,930 1,965 1,925 1,963 2,215,400
2013/02/27 1,975 1,975 1,902 1,902 2,178,000
2013/02/26 1,987 2,024 1,961 1,989 2,185,300
2013/02/25 2,088 2,088 2,004 2,037 2,164,000
2013/02/22 2,006 2,016 1,985 2,004 1,592,800
2013/02/21 2,073 2,080 2,007 2,016 1,319,400
2013/02/20 2,028 2,098 2,025 2,096 2,202,200
2013/02/19 1,957 1,998 1,957 1,989 1,835,700
2013/02/18 1,958 1,981 1,933 1,977 1,629,400
2013/02/15 1,939 1,977 1,907 1,933 2,726,200
2013/02/14 1,978 2,003 1,928 1,931 2,176,300
2013/02/13 1,961 1,987 1,950 1,964 1,873,700
2013/02/12 2,031 2,035 1,991 2,000 1,792,500
2013/02/08 1,952 2,006 1,952 1,996 2,397,500
2013/02/07 1,947 1,986 1,940 1,979 1,505,000
2013/02/06 1,950 1,983 1,917 1,960 3,299,600
2013/02/05 1,906 1,936 1,906 1,914 1,782,100
2013/02/04 1,924 1,951 1,917 1,946 1,144,600
2013/02/01 1,935 1,943 1,909 1,913 842,000
2013/01/31 1,927 1,949 1,883 1,921 1,639,300
2013/01/30 1,933 1,952 1,901 1,946 1,514,800
2013/01/29 1,855 1,938 1,850 1,934 1,982,100
2013/01/28 1,905 1,913 1,876 1,879 891,400
2013/01/25 1,882 1,895 1,856 1,874 1,961,800
2013/01/24 1,800 1,846 1,752 1,842 2,615,000
2013/01/23 1,839 1,853 1,812 1,816 1,974,900
2013/01/22 1,894 1,920 1,861 1,881 1,807,900
2013/01/21 1,952 1,955 1,894 1,894 1,935,300
2013/01/18 1,885 1,939 1,877 1,930 2,822,900
2013/01/17 1,883 1,884 1,800 1,849 1,690,000
2013/01/16 1,912 1,916 1,858 1,863 1,364,800
2013/01/15 1,931 1,942 1,903 1,933 1,831,900
2013/01/11 1,916 1,944 1,907 1,912 1,759,900
2013/01/10 1,854 1,897 1,841 1,876 2,144,500
2013/01/09 1,822 1,871 1,815 1,858 1,184,500
2013/01/08 1,858 1,900 1,831 1,841 1,256,600
2013/01/07 1,970 1,974 1,885 1,895 1,096,400
2013/01/04 1,908 1,960 1,880 1,951 1,557,500

このページの先頭へ