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
2014/12/30 3,129 3,133 3,051 3,051 664,900
2014/12/29 3,126 3,148 3,068 3,105 881,600
2014/12/26 3,072 3,100 3,066 3,090 504,100
2014/12/25 3,088 3,097 3,072 3,080 487,300
2014/12/24 3,149 3,149 3,096 3,109 1,116,000
2014/12/22 3,067 3,101 3,042 3,091 2,177,500
2014/12/19 2,985 3,028 2,969 3,024 2,026,400
2014/12/18 2,988 3,011 2,930 2,938 2,642,100
2014/12/17 2,940 2,994 2,932 2,938 1,568,700
2014/12/16 2,947 2,980 2,938 2,960 1,047,200
2014/12/15 3,030 3,055 2,998 3,004 1,016,400
2014/12/12 3,082 3,147 3,071 3,100 1,856,000
2014/12/11 3,035 3,100 3,029 3,090 1,361,200
2014/12/10 3,113 3,138 3,042 3,065 1,668,200
2014/12/09 3,143 3,156 3,117 3,127 1,266,000
2014/12/08 3,233 3,247 3,175 3,185 1,361,700
2014/12/05 3,165 3,224 3,164 3,210 1,574,900
2014/12/04 3,131 3,200 3,120 3,196 2,161,300
2014/12/03 3,100 3,140 3,075 3,083 1,257,200
2014/12/02 3,027 3,100 3,015 3,095 2,075,500
2014/12/01 2,982 3,031 2,981 3,028 1,312,400
2014/11/28 2,911 2,953 2,903 2,943 1,302,100
2014/11/27 2,905 2,974 2,901 2,921 2,284,900
2014/11/26 2,906 2,949 2,905 2,934 1,013,800
2014/11/25 2,935 2,948 2,904 2,940 1,148,100
2014/11/21 2,923 2,924 2,861 2,886 1,526,400
2014/11/20 2,934 2,942 2,890 2,897 1,386,000
2014/11/19 2,980 3,000 2,913 2,916 1,563,300
2014/11/18 2,944 2,969 2,907 2,967 1,412,500
2014/11/17 2,969 2,973 2,872 2,881 1,129,400
2014/11/14 3,000 3,013 2,971 3,011 2,032,000
2014/11/13 2,910 2,970 2,901 2,966 1,435,900
2014/11/12 2,932 2,959 2,885 2,895 1,559,700
2014/11/11 2,900 2,944 2,882 2,910 1,019,300
2014/11/10 2,863 2,896 2,851 2,892 727,200
2014/11/07 2,910 2,910 2,865 2,873 1,186,800
2014/11/06 2,920 2,944 2,865 2,870 1,577,000
2014/11/05 2,895 2,925 2,872 2,920 1,571,400
2014/11/04 2,998 2,998 2,887 2,903 3,610,100
2014/10/31 2,658 2,765 2,658 2,749 2,666,200
2014/10/30 2,600 2,623 2,599 2,610 1,104,900
2014/10/29 2,545 2,600 2,500 2,583 1,224,200
2014/10/28 2,519 2,549 2,508 2,530 664,200
2014/10/27 2,505 2,520 2,492 2,510 614,800
2014/10/24 2,510 2,523 2,474 2,481 908,200
2014/10/23 2,450 2,507 2,444 2,474 1,071,800
2014/10/22 2,450 2,468 2,434 2,456 820,400
2014/10/21 2,448 2,463 2,390 2,400 1,125,500
2014/10/20 2,442 2,458 2,426 2,436 1,214,700
2014/10/17 2,422 2,428 2,363 2,366 1,371,900
2014/10/16 2,389 2,476 2,372 2,402 1,475,800
2014/10/15 2,428 2,467 2,421 2,462 1,005,500
2014/10/14 2,410 2,455 2,405 2,426 1,227,100
2014/10/10 2,460 2,484 2,440 2,471 1,457,400
2014/10/09 2,550 2,568 2,506 2,514 1,772,300
2014/10/08 2,537 2,557 2,521 2,550 1,003,600
2014/10/07 2,579 2,622 2,563 2,587 1,494,900
2014/10/06 2,617 2,618 2,565 2,574 1,193,900
2014/10/03 2,539 2,588 2,539 2,570 1,520,400
2014/10/02 2,591 2,591 2,551 2,562 2,406,700
2014/10/01 2,650 2,682 2,648 2,648 1,201,600
2014/09/30 2,678 2,696 2,642 2,661 1,393,600
2014/09/29 2,700 2,714 2,677 2,702 801,500
2014/09/26 2,645 2,693 2,635 2,675 809,100
2014/09/25 2,704 2,715 2,694 2,714 842,000
2014/09/24 2,657 2,692 2,655 2,667 831,800
2014/09/22 2,715 2,726 2,692 2,706 636,700
2014/09/19 2,683 2,715 2,662 2,703 1,592,300
2014/09/18 2,624 2,670 2,614 2,654 1,841,400
2014/09/17 2,622 2,643 2,592 2,594 1,757,900
2014/09/16 2,645 2,651 2,613 2,621 1,543,400
2014/09/12 2,645 2,654 2,625 2,647 2,320,000
2014/09/11 2,660 2,679 2,645 2,670 1,282,000
2014/09/10 2,585 2,650 2,582 2,644 1,284,100
2014/09/09 2,600 2,620 2,594 2,610 544,800
2014/09/08 2,574 2,585 2,563 2,583 921,100
2014/09/05 2,580 2,587 2,550 2,551 496,200
2014/09/04 2,553 2,568 2,532 2,558 1,060,700
2014/09/03 2,567 2,574 2,547 2,553 805,200
2014/09/02 2,508 2,569 2,505 2,550 590,600
2014/09/01 2,513 2,521 2,493 2,508 655,800
2014/08/29 2,545 2,558 2,513 2,513 1,289,500
2014/08/28 2,567 2,584 2,557 2,565 752,200
2014/08/27 2,586 2,617 2,568 2,583 1,411,300
2014/08/26 2,583 2,591 2,562 2,565 737,700
2014/08/25 2,579 2,581 2,536 2,569 866,300
2014/08/22 2,588 2,610 2,555 2,562 625,800
2014/08/21 2,555 2,589 2,543 2,581 868,000
2014/08/20 2,574 2,574 2,517 2,530 1,148,000
2014/08/19 2,589 2,589 2,540 2,550 840,300
2014/08/18 2,565 2,567 2,523 2,550 403,300
2014/08/15 2,572 2,588 2,559 2,564 749,000
2014/08/14 2,553 2,589 2,543 2,578 1,044,000
2014/08/13 2,545 2,570 2,533 2,544 1,451,100
2014/08/12 2,546 2,560 2,524 2,555 1,307,300
2014/08/11 2,500 2,552 2,490 2,525 1,533,600
2014/08/08 2,440 2,444 2,386 2,400 1,282,300
2014/08/07 2,472 2,479 2,436 2,471 1,057,500
2014/08/06 2,507 2,507 2,449 2,468 1,466,300
2014/08/05 2,567 2,573 2,508 2,516 1,379,300
2014/08/04 2,577 2,580 2,550 2,568 993,700
2014/08/01 2,594 2,603 2,571 2,587 1,585,100
2014/07/31 2,689 2,699 2,632 2,639 1,293,000
2014/07/30 2,682 2,682 2,655 2,670 472,200
2014/07/29 2,718 2,718 2,669 2,678 587,200
2014/07/28 2,654 2,704 2,648 2,694 571,200
2014/07/25 2,678 2,685 2,651 2,669 462,300
2014/07/24 2,664 2,675 2,641 2,655 868,800
2014/07/23 2,663 2,684 2,647 2,661 731,000
2014/07/22 2,623 2,673 2,622 2,663 1,190,900
2014/07/18 2,630 2,636 2,587 2,606 1,655,800
2014/07/17 2,685 2,702 2,667 2,675 1,070,800
2014/07/16 2,728 2,728 2,666 2,667 1,112,900
2014/07/15 2,715 2,741 2,705 2,722 1,104,400
2014/07/14 2,653 2,692 2,648 2,686 1,134,500
2014/07/11 2,626 2,653 2,618 2,640 1,082,900
2014/07/10 2,674 2,698 2,641 2,661 1,191,900
2014/07/09 2,630 2,684 2,630 2,677 927,400
2014/07/08 2,692 2,695 2,621 2,666 1,372,000
2014/07/07 2,712 2,732 2,711 2,720 873,900
2014/07/04 2,775 2,785 2,721 2,727 950,000
2014/07/03 2,790 2,799 2,751 2,760 1,160,600
2014/07/02 2,785 2,801 2,776 2,784 1,245,200
2014/07/01 2,742 2,771 2,723 2,759 1,091,300
2014/06/30 2,735 2,747 2,696 2,728 891,500
2014/06/27 2,760 2,763 2,698 2,724 932,400
2014/06/26 2,807 2,808 2,781 2,786 807,500
2014/06/25 2,789 2,810 2,782 2,782 878,200
2014/06/24 2,802 2,812 2,774 2,794 793,700
2014/06/23 2,843 2,846 2,793 2,805 967,000
2014/06/20 2,850 2,862 2,811 2,816 1,427,100
2014/06/19 2,794 2,848 2,778 2,836 1,092,400
2014/06/18 2,777 2,810 2,756 2,790 953,800
2014/06/17 2,768 2,796 2,750 2,763 1,350,000
2014/06/16 2,788 2,807 2,767 2,771 1,578,000
2014/06/13 2,767 2,810 2,765 2,797 2,378,000
2014/06/12 2,839 2,844 2,793 2,813 1,939,000
2014/06/11 2,860 2,883 2,844 2,864 1,258,200
2014/06/10 2,880 2,894 2,838 2,846 1,018,200
2014/06/09 2,913 2,927 2,894 2,894 956,100
2014/06/06 2,886 2,907 2,875 2,892 1,452,400
2014/06/05 2,893 2,893 2,864 2,868 1,373,100
2014/06/04 2,832 2,874 2,820 2,874 1,377,200
2014/06/03 2,892 2,895 2,801 2,812 1,783,700
2014/06/02 2,856 2,878 2,845 2,872 1,104,400
2014/05/30 2,855 2,860 2,807 2,828 1,019,400
2014/05/29 2,816 2,865 2,810 2,848 921,000
2014/05/28 2,808 2,851 2,801 2,840 1,348,900
2014/05/27 2,790 2,846 2,781 2,810 1,637,900
2014/05/26 2,822 2,826 2,761 2,790 1,402,500
2014/05/23 2,748 2,813 2,729 2,802 1,268,000
2014/05/22 2,663 2,758 2,655 2,746 1,629,000
2014/05/21 2,649 2,677 2,620 2,651 1,613,300
2014/05/20 2,637 2,654 2,625 2,639 1,385,900
2014/05/19 2,634 2,649 2,605 2,632 1,672,500
2014/05/16 2,630 2,658 2,610 2,649 997,800
2014/05/15 2,691 2,738 2,652 2,684 765,500
2014/05/14 2,710 2,742 2,698 2,741 693,400
2014/05/13 2,692 2,714 2,683 2,701 660,200
2014/05/12 2,638 2,681 2,632 2,646 663,100
2014/05/09 2,612 2,678 2,612 2,638 976,400
2014/05/08 2,591 2,647 2,582 2,612 983,600
2014/05/07 2,638 2,643 2,571 2,572 1,833,800
2014/05/02 2,635 2,692 2,631 2,688 1,333,200
2014/05/01 2,566 2,661 2,541 2,653 1,305,700
2014/04/30 2,600 2,606 2,532 2,549 1,206,900
2014/04/28 2,557 2,580 2,545 2,565 712,300
2014/04/25 2,598 2,628 2,559 2,614 681,500
2014/04/24 2,583 2,620 2,568 2,586 748,600
2014/04/23 2,595 2,603 2,543 2,575 649,900
2014/04/22 2,582 2,616 2,555 2,577 1,067,800
2014/04/21 2,593 2,628 2,583 2,597 571,300
2014/04/18 2,590 2,598 2,573 2,596 497,000
2014/04/17 2,567 2,589 2,546 2,563 1,050,200
2014/04/16 2,521 2,573 2,495 2,568 648,500
2014/04/15 2,509 2,517 2,471 2,485 855,400
2014/04/14 2,465 2,534 2,465 2,490 974,200
2014/04/11 2,446 2,487 2,441 2,478 1,214,200
2014/04/10 2,590 2,599 2,526 2,531 962,000
2014/04/09 2,557 2,573 2,530 2,547 1,539,600
2014/04/08 2,598 2,619 2,561 2,583 1,756,900
2014/04/07 2,649 2,676 2,625 2,650 929,900
2014/04/04 2,693 2,723 2,681 2,692 1,346,300
2014/04/03 2,634 2,709 2,604 2,689 2,320,700
2014/04/02 2,679 2,693 2,634 2,634 1,872,800
2014/04/01 2,680 2,689 2,617 2,658 1,360,000
2014/03/31 2,615 2,663 2,592 2,652 1,589,300
2014/03/28 2,542 2,568 2,471 2,564 1,931,700
2014/03/27 2,520 2,576 2,476 2,565 1,893,200
2014/03/26 2,489 2,548 2,484 2,538 1,932,900
2014/03/25 2,423 2,494 2,419 2,469 2,025,900
2014/03/24 2,429 2,501 2,400 2,450 2,148,800
2014/03/20 2,470 2,472 2,378 2,391 1,160,700
2014/03/19 2,466 2,477 2,407 2,440 1,321,500
2014/03/18 2,479 2,486 2,436 2,439 833,000
2014/03/17 2,427 2,444 2,401 2,429 1,441,800
2014/03/14 2,466 2,489 2,430 2,448 3,610,600
2014/03/13 2,612 2,612 2,552 2,563 1,294,000
2014/03/12 2,645 2,648 2,582 2,593 1,160,200
2014/03/11 2,655 2,704 2,649 2,681 948,500
2014/03/10 2,655 2,659 2,597 2,623 723,500
2014/03/07 2,676 2,690 2,619 2,654 995,400
2014/03/06 2,580 2,635 2,580 2,628 1,899,400
2014/03/05 2,570 2,577 2,535 2,550 1,305,200
2014/03/04 2,498 2,566 2,471 2,520 1,390,600
2014/03/03 2,554 2,554 2,468 2,489 2,241,200
2014/02/28 2,567 2,585 2,525 2,569 1,982,000
2014/02/27 2,613 2,621 2,571 2,591 1,466,800
2014/02/26 2,644 2,682 2,635 2,640 642,400
2014/02/25 2,688 2,703 2,672 2,687 908,700
2014/02/24 2,697 2,732 2,612 2,660 1,497,400
2014/02/21 2,679 2,735 2,656 2,726 1,643,500
2014/02/20 2,704 2,720 2,606 2,632 1,673,500
2014/02/19 2,730 2,733 2,691 2,720 1,146,300
2014/02/18 2,750 2,788 2,701 2,745 1,725,500
2014/02/17 2,663 2,729 2,625 2,719 1,743,800
2014/02/14 2,610 2,689 2,599 2,619 1,378,500
2014/02/13 2,700 2,703 2,612 2,616 1,318,500
2014/02/12 2,632 2,733 2,632 2,699 1,497,500
2014/02/10 2,683 2,684 2,582 2,611 1,132,800
2014/02/07 2,596 2,634 2,563 2,634 1,615,900
2014/02/06 2,524 2,575 2,520 2,551 1,530,500
2014/02/05 2,500 2,541 2,464 2,534 2,305,300
2014/02/04 2,510 2,530 2,450 2,450 2,320,900
2014/02/03 2,667 2,675 2,606 2,607 1,400,400
2014/01/31 2,739 2,774 2,686 2,711 1,139,800
2014/01/30 2,731 2,732 2,668 2,705 1,786,600
2014/01/29 2,743 2,794 2,736 2,790 652,100
2014/01/28 2,728 2,761 2,708 2,708 1,192,700
2014/01/27 2,731 2,748 2,706 2,716 1,565,900
2014/01/24 2,897 2,910 2,802 2,828 2,054,500
2014/01/23 2,972 2,988 2,953 2,964 2,404,500
2014/01/22 2,997 3,016 2,969 3,000 1,627,100
2014/01/21 2,968 3,027 2,941 2,988 1,962,000
2014/01/20 2,970 2,979 2,943 2,957 1,243,500
2014/01/17 2,979 2,979 2,938 2,965 1,228,300
2014/01/16 2,997 3,016 2,954 2,963 1,484,900
2014/01/15 2,900 2,965 2,900 2,965 2,174,800
2014/01/14 2,884 2,889 2,810 2,838 2,327,900
2014/01/10 2,900 2,937 2,896 2,928 1,482,600
2014/01/09 2,950 2,969 2,885 2,917 1,089,400
2014/01/08 2,949 2,960 2,891 2,951 1,096,100
2014/01/07 2,911 2,940 2,854 2,911 1,507,400
2014/01/06 2,930 2,960 2,880 2,934 1,528,000

このページの先頭へ