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

サンウッド(8903)の株価時系列情報

サンウッド(8903)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
2013/12/30 676 743 676 727 100,000
2013/12/27 656 664 652 664 19,100
2013/12/26 637 650 635 650 13,100
2013/12/25 633 640 625 634 28,600
2013/12/24 640 651 630 635 57,500
2013/12/20 620 635 618 635 18,600
2013/12/19 623 623 615 618 19,500
2013/12/18 619 620 614 614 8,700
2013/12/17 611 618 608 615 19,200
2013/12/16 620 624 609 611 24,000
2013/12/13 618 625 618 623 8,300
2013/12/12 621 623 615 617 8,500
2013/12/11 620 621 617 620 8,600
2013/12/10 613 620 613 620 9,900
2013/12/09 619 619 615 616 13,800
2013/12/06 613 617 610 615 4,600
2013/12/05 616 618 611 612 8,900
2013/12/04 615 618 612 617 6,200
2013/12/03 620 620 614 614 6,700
2013/12/02 615 620 610 614 15,500
2013/11/29 610 615 607 609 8,600
2013/11/28 610 613 609 613 5,500
2013/11/27 612 613 610 611 7,300
2013/11/26 612 613 607 611 24,200
2013/11/25 630 630 620 620 4,100
2013/11/22 620 627 618 623 11,100
2013/11/21 623 630 621 625 8,100
2013/11/20 634 639 624 624 10,600
2013/11/19 639 639 630 633 10,100
2013/11/18 635 650 634 639 12,200
2013/11/15 630 655 621 634 60,500
2013/11/14 591 643 589 630 38,300
2013/11/13 584 595 584 586 9,100
2013/11/12 588 590 580 583 12,600
2013/11/11 586 595 578 578 12,400
2013/11/08 592 592 580 583 10,300
2013/11/07 595 600 591 595 15,600
2013/11/06 626 628 596 597 19,500
2013/11/05 596 602 595 596 8,500
2013/11/01 603 610 589 602 31,600
2013/10/31 625 625 599 601 27,300
2013/10/30 637 641 615 621 20,100
2013/10/29 643 643 630 639 9,100
2013/10/28 644 646 642 644 8,300
2013/10/25 659 659 641 648 6,900
2013/10/24 650 659 646 659 3,000
2013/10/23 678 678 654 659 9,500
2013/10/22 669 679 669 670 18,100
2013/10/21 670 679 660 670 17,000
2013/10/18 662 667 654 666 3,500
2013/10/17 660 660 647 659 6,300
2013/10/16 645 647 641 643 3,000
2013/10/15 658 660 645 656 6,300
2013/10/11 653 656 641 643 6,400
2013/10/10 661 664 637 637 2,100
2013/10/09 617 647 617 641 3,800
2013/10/08 610 632 608 632 8,100
2013/10/07 645 645 617 618 12,600
2013/10/04 629 642 627 642 14,200
2013/10/03 634 638 629 635 8,100
2013/10/02 656 658 629 629 20,700
2013/10/01 662 680 657 658 18,800
2013/09/30 657 662 640 660 21,500
2013/09/27 685 685 664 669 19,500
2013/09/26 661 682 657 675 23,800
2013/09/25 688 688 660 670 23,700
2013/09/24 708 708 687 700 7,100
2013/09/20 738 738 710 710 15,200
2013/09/19 718 723 703 708 11,100
2013/09/18 730 730 708 708 13,000
2013/09/17 718 735 700 719 21,300
2013/09/13 702 726 702 718 20,800
2013/09/12 715 720 675 695 19,300
2013/09/11 755 762 720 720 33,000
2013/09/10 700 740 693 740 68,400
2013/09/09 705 705 660 705 66,400
2013/09/06 630 639 590 605 23,000
2013/09/05 648 648 630 630 17,900
2013/09/04 621 639 621 638 12,400
2013/09/03 614 640 612 621 18,600
2013/09/02 580 605 580 604 6,200
2013/08/30 572 578 572 578 3,500
2013/08/29 572 575 572 572 5,600
2013/08/28 589 589 564 569 13,700
2013/08/27 586 595 585 585 4,600
2013/08/26 595 595 585 585 4,600
2013/08/23 596 601 585 585 10,900
2013/08/22 588 593 582 589 4,300
2013/08/21 590 591 588 590 2,500
2013/08/20 600 607 594 594 4,400
2013/08/19 600 600 591 600 1,900
2013/08/16 587 594 587 594 4,200
2013/08/15 589 597 582 597 4,800
2013/08/14 600 600 590 594 3,700
2013/08/13 584 587 583 587 4,700
2013/08/12 599 600 571 580 15,400
2013/08/09 601 613 594 600 7,800
2013/08/08 610 618 600 602 16,300
2013/08/07 625 631 610 613 7,200
2013/08/06 618 637 614 635 11,100
2013/08/05 613 621 601 611 16,200
2013/08/02 609 638 608 633 15,100
2013/08/01 584 615 581 609 20,500
2013/07/31 600 615 597 597 3,400
2013/07/30 589 620 581 600 16,700
2013/07/29 631 631 589 589 36,300
2013/07/26 646 655 640 640 9,300
2013/07/25 666 666 651 654 6,800
2013/07/24 660 666 650 666 27,000
2013/07/23 685 685 670 670 15,900
2013/07/22 678 688 675 685 8,500
2013/07/19 710 718 671 678 47,800
2013/07/18 703 717 703 706 13,400
2013/07/17 731 740 718 718 22,200
2013/07/16 771 771 740 746 15,200
2013/07/12 775 775 746 760 6,100
2013/07/11 727 767 727 767 19,700
2013/07/10 770 770 725 742 21,000
2013/07/09 781 790 760 780 16,400
2013/07/08 791 815 786 791 55,300
2013/07/05 780 792 765 785 36,700
2013/07/04 706 760 698 759 51,200
2013/07/03 688 705 688 696 28,300
2013/07/02 663 685 661 675 21,300
2013/07/01 640 657 640 654 8,900
2013/06/28 600 641 590 640 30,900
2013/06/27 570 610 535 585 52,200
2013/06/26 632 640 558 580 34,400
2013/06/25 644 644 615 632 19,200
2013/06/24 683 683 632 645 25,600
2013/06/21 650 678 623 678 39,300
2013/06/20 679 685 675 678 14,400
2013/06/19 692 710 685 699 29,000
2013/06/18 654 690 653 687 26,200
2013/06/17 645 655 641 655 6,500
2013/06/14 656 675 635 645 32,500
2013/06/13 676 676 620 649 84,700
2013/06/12 674 716 661 711 30,900
2013/06/11 707 729 695 704 37,900
2013/06/10 690 714 674 702 35,200
2013/06/07 615 679 612 670 86,900
2013/06/06 754 757 660 662 54,900
2013/06/05 790 793 751 780 20,000
2013/06/04 748 790 745 778 29,800
2013/06/03 770 797 750 761 26,500
2013/05/31 806 820 795 798 21,400
2013/05/30 826 826 790 806 37,100
2013/05/29 800 847 800 826 38,400
2013/05/28 769 825 769 800 50,000
2013/05/27 765 788 750 769 39,500
2013/05/24 821 823 764 793 67,700
2013/05/23 874 874 750 775 142,400
2013/05/22 890 930 830 832 82,100
2013/05/21 979 979 904 904 46,100
2013/05/20 1,000 1,030 958 964 77,200
2013/05/17 945 980 899 959 127,600
2013/05/16 959 995 799 900 424,400
2013/05/15 1,272 1,272 1,010 1,088 137,000
2013/05/14 1,317 1,317 1,250 1,279 56,300
2013/05/13 1,304 1,323 1,260 1,315 102,500
2013/05/10 1,313 1,330 1,260 1,319 46,800
2013/05/09 1,300 1,355 1,277 1,310 54,700
2013/05/08 1,320 1,324 1,269 1,270 63,500
2013/05/07 1,312 1,350 1,303 1,315 39,300
2013/05/02 1,320 1,320 1,290 1,312 24,200
2013/05/01 1,305 1,395 1,298 1,320 61,900
2013/04/30 1,305 1,329 1,280 1,305 33,300
2013/04/26 1,295 1,335 1,261 1,305 43,300
2013/04/25 1,350 1,350 1,271 1,320 43,200
2013/04/24 1,446 1,455 1,318 1,362 49,500
2013/04/23 1,381 1,449 1,360 1,433 49,000
2013/04/22 1,350 1,460 1,345 1,441 120,600
2013/04/19 1,269 1,300 1,239 1,291 32,400
2013/04/18 1,246 1,270 1,209 1,266 38,500
2013/04/17 1,301 1,326 1,250 1,256 35,700
2013/04/16 1,190 1,299 1,190 1,284 56,200
2013/04/15 1,265 1,292 1,225 1,255 41,900
2013/04/12 1,215 1,330 1,215 1,270 81,000
2013/04/11 1,345 1,388 1,172 1,245 132,300
2013/04/10 1,313 1,472 1,260 1,315 152,500
2013/04/09 1,650 1,725 1,341 1,402 307,700
2013/04/08 1,441 1,501 1,390 1,501 286,400
2013/04/05 1,324 1,324 1,137 1,201 456,300
2013/04/04 875 1,024 870 1,024 276,700
2013/04/03 837 899 823 874 202,300
2013/04/02 770 825 730 813 110,400
2013/04/01 817 880 791 800 206,600
2013/03/29 799 799 754 792 113,800
2013/03/28 832 833 785 805 120,100
2013/03/27 778 819 775 813 115,500
2013/03/27 1 -> 100.00 分割
2013/03/26 80,700 80,800 79,600 80,000 680
2013/03/25 80,000 81,400 79,200 80,900 1,173
2013/03/22 79,500 80,000 77,900 79,800 1,134
2013/03/21 78,500 79,500 78,100 78,900 478
2013/03/19 77,200 79,600 76,100 77,500 534
2013/03/18 78,000 78,000 75,500 76,100 961
2013/03/15 80,400 80,700 77,600 78,000 1,186
2013/03/14 77,700 81,700 77,200 80,800 1,303
2013/03/13 77,000 77,900 76,500 77,400 399
2013/03/12 78,200 79,400 76,600 77,000 537
2013/03/11 80,000 80,000 76,300 77,200 847
2013/03/08 73,000 74,200 72,200 74,200 299
2013/03/07 75,800 76,200 73,000 73,000 410
2013/03/06 76,800 77,400 74,000 75,400 558
2013/03/05 79,000 79,000 75,400 76,200 651
2013/03/04 75,000 79,800 74,200 77,900 1,424
2013/03/01 73,900 75,000 72,700 74,000 699
2013/02/28 71,700 73,900 70,800 73,000 428
2013/02/27 71,000 71,000 70,100 70,500 276
2013/02/26 70,300 71,200 69,000 70,300 670
2013/02/25 74,300 74,400 72,500 72,900 468
2013/02/22 72,700 74,000 72,000 72,900 204
2013/02/21 75,000 76,000 73,000 73,600 273
2013/02/20 71,300 77,300 71,300 76,600 435
2013/02/19 70,100 71,200 69,200 70,500 142
2013/02/18 69,200 71,500 66,100 70,300 357
2013/02/15 73,000 73,200 68,100 69,800 422
2013/02/14 70,800 72,400 70,100 72,300 128
2013/02/13 71,800 73,700 70,000 71,700 484
2013/02/12 74,900 76,700 72,800 73,300 399
2013/02/08 71,600 72,300 70,300 71,700 344
2013/02/07 75,500 75,700 70,700 73,000 334
2013/02/06 71,700 75,300 71,000 74,000 846
2013/02/05 75,100 77,900 69,000 69,700 1,475
2013/02/04 73,400 73,400 73,400 73,400 93
2013/02/01 63,500 63,700 61,300 63,400 320
2013/01/31 62,000 62,600 60,400 61,900 418
2013/01/30 57,100 60,700 56,300 60,700 661
2013/01/29 58,700 58,700 57,100 57,100 192
2013/01/28 55,800 59,000 55,700 58,700 423
2013/01/25 54,000 55,200 54,000 55,200 91
2013/01/24 53,700 54,500 53,100 54,500 164
2013/01/23 54,100 54,800 53,200 53,600 100
2013/01/22 56,400 56,400 53,800 54,800 134
2013/01/21 56,500 56,500 54,400 55,500 150
2013/01/18 54,500 56,400 54,500 56,100 190
2013/01/17 54,600 56,600 52,100 53,800 735
2013/01/16 58,900 58,900 52,800 54,800 598
2013/01/15 57,800 59,000 57,200 58,900 518
2013/01/11 56,900 58,000 54,500 57,000 504
2013/01/10 52,000 56,800 52,000 55,000 516
2013/01/09 49,400 51,900 48,550 51,100 282
2013/01/08 49,550 49,600 48,350 49,450 363
2013/01/07 47,150 49,500 46,300 49,500 685
2013/01/04 46,600 46,600 45,500 45,750 928

このページの先頭へ