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
2020/12/30 501 511 500 511 7,700
2020/12/29 502 505 500 503 4,100
2020/12/28 504 504 490 494 10,500
2020/12/25 501 502 498 502 5,300
2020/12/24 500 504 499 503 4,600
2020/12/23 505 505 494 501 7,700
2020/12/22 516 516 499 505 10,200
2020/12/21 515 520 512 517 10,400
2020/12/18 510 514 504 514 11,100
2020/12/17 508 509 505 505 2,200
2020/12/16 507 515 506 508 12,900
2020/12/15 508 511 503 508 4,300
2020/12/14 505 511 505 511 12,600
2020/12/11 493 502 489 502 14,100
2020/12/10 500 500 493 494 4,400
2020/12/09 498 500 496 500 3,100
2020/12/08 505 505 496 499 8,800
2020/12/07 514 517 507 511 10,300
2020/12/04 509 515 508 515 9,300
2020/12/03 509 515 505 513 10,600
2020/12/02 502 509 500 509 13,700
2020/12/01 505 509 499 505 12,600
2020/11/30 503 505 500 505 6,700
2020/11/27 500 505 497 503 8,100
2020/11/26 499 500 493 500 5,400
2020/11/25 491 500 491 500 7,300
2020/11/24 490 498 489 498 6,100
2020/11/20 486 490 485 490 3,700
2020/11/19 479 486 472 486 5,200
2020/11/18 491 493 478 479 10,500
2020/11/17 494 495 490 490 7,500
2020/11/16 483 488 483 488 9,200
2020/11/13 480 485 480 485 3,700
2020/11/12 486 489 480 484 17,100
2020/11/11 471 480 471 478 3,800
2020/11/10 472 477 472 474 3,100
2020/11/09 477 477 469 471 7,200
2020/11/06 470 478 469 469 6,300
2020/11/05 461 469 461 469 5,500
2020/11/04 460 469 460 469 8,800
2020/11/02 452 461 450 457 15,700
2020/10/30 471 474 468 468 7,200
2020/10/29 466 469 457 469 13,400
2020/10/28 500 500 473 476 21,500
2020/10/27 466 525 460 497 73,000
2020/10/26 483 490 476 487 33,800
2020/10/23 466 475 464 475 4,600
2020/10/22 473 478 464 465 3,100
2020/10/21 470 478 469 478 4,800
2020/10/20 470 474 470 472 1,800
2020/10/19 473 479 473 474 4,900
2020/10/16 479 479 470 473 4,200
2020/10/15 477 483 477 480 6,500
2020/10/14 468 485 468 485 19,100
2020/10/13 466 467 463 467 1,900
2020/10/12 463 466 460 466 3,400
2020/10/09 463 463 451 460 9,300
2020/10/08 459 467 459 460 8,200
2020/10/07 463 466 462 464 9,400
2020/10/06 460 462 457 462 3,500
2020/10/05 447 459 447 456 3,500
2020/10/02 453 457 450 454 5,800
2020/09/30 461 461 453 455 6,700
2020/09/29 457 457 451 453 3,400
2020/09/28 459 461 458 458 5,100
2020/09/25 454 459 453 455 6,900
2020/09/24 458 458 454 454 4,000
2020/09/23 463 463 454 459 7,100
2020/09/18 452 459 452 459 8,000
2020/09/17 457 457 453 456 5,200
2020/09/16 453 457 453 457 3,500
2020/09/15 454 455 453 453 2,500
2020/09/14 454 456 452 452 4,300
2020/09/11 450 450 448 449 1,500
2020/09/10 444 448 443 448 3,600
2020/09/09 448 450 443 447 10,500
2020/09/08 451 455 449 449 6,400
2020/09/07 448 450 442 448 5,800
2020/09/04 445 445 442 442 7,100
2020/09/03 451 451 443 445 3,500
2020/09/02 446 448 443 448 2,600
2020/09/01 456 456 448 449 3,100
2020/08/31 447 449 447 449 1,300
2020/08/28 442 452 439 447 18,600
2020/08/27 445 447 442 445 7,700
2020/08/26 448 452 440 440 9,900
2020/08/25 450 451 448 450 1,800
2020/08/24 457 458 447 450 6,800
2020/08/21 447 457 447 457 12,700
2020/08/20 451 451 446 448 4,700
2020/08/19 443 448 442 448 5,000
2020/08/18 442 445 442 445 7,300
2020/08/17 445 445 440 444 4,200
2020/08/14 439 445 439 445 10,400
2020/08/13 435 436 431 436 10,300
2020/08/12 431 433 427 430 8,600
2020/08/11 427 434 426 433 8,700
2020/08/07 431 431 421 423 8,500
2020/08/06 431 431 423 426 6,600
2020/08/05 428 431 428 431 7,500
2020/08/04 423 428 423 428 3,200
2020/08/03 420 425 417 423 26,300
2020/07/31 408 417 402 409 38,900
2020/07/30 426 427 403 415 42,900
2020/07/29 446 446 424 427 29,900
2020/07/28 473 491 440 446 295,700
2020/07/27 450 475 450 465 33,900
2020/07/22 452 455 449 450 14,600
2020/07/21 460 466 453 455 47,900
2020/07/20 465 465 459 459 16,900
2020/07/17 473 473 463 465 9,400
2020/07/16 474 474 467 469 6,500
2020/07/15 470 474 469 474 8,800
2020/07/14 466 476 466 471 15,200
2020/07/13 443 466 443 466 19,800
2020/07/10 443 445 441 443 6,500
2020/07/09 443 445 442 443 5,700
2020/07/08 441 445 439 444 5,400
2020/07/07 440 442 436 442 7,200
2020/07/06 437 439 436 439 5,700
2020/07/03 431 437 431 437 8,200
2020/07/02 440 440 430 431 13,200
2020/07/01 439 440 437 439 9,700
2020/06/30 439 439 437 439 2,600
2020/06/29 435 435 430 433 3,500
2020/06/26 432 442 432 435 6,100
2020/06/25 440 443 431 431 10,500
2020/06/24 442 445 441 443 6,100
2020/06/23 449 450 441 444 12,700
2020/06/22 441 450 439 445 22,700
2020/06/19 444 444 438 439 1,400
2020/06/18 438 446 438 442 2,800
2020/06/17 443 443 441 442 2,000
2020/06/16 440 448 439 442 4,100
2020/06/15 449 449 439 439 4,300
2020/06/12 444 448 437 443 12,800
2020/06/11 454 455 447 449 15,400
2020/06/10 450 452 449 452 4,000
2020/06/09 456 456 447 447 11,300
2020/06/08 460 460 445 450 19,400
2020/06/05 443 458 439 450 15,600
2020/06/04 463 463 445 450 17,400
2020/06/03 430 470 430 468 32,600
2020/06/02 434 438 430 430 7,800
2020/06/01 428 432 428 432 3,500
2020/05/29 435 435 427 429 4,700
2020/05/28 442 445 434 435 11,200
2020/05/27 432 439 429 439 11,200
2020/05/26 425 433 422 429 8,800
2020/05/25 426 429 424 425 4,000
2020/05/22 430 435 425 426 3,100
2020/05/21 418 431 418 424 10,700
2020/05/20 410 420 410 416 10,400
2020/05/19 415 415 409 410 11,100
2020/05/18 417 417 411 413 1,400
2020/05/15 423 426 414 414 6,600
2020/05/14 421 425 419 424 10,100
2020/05/13 416 421 411 421 15,600
2020/05/12 428 440 415 424 31,900
2020/05/11 418 459 400 434 80,600
2020/05/08 400 410 386 410 16,200
2020/05/07 385 400 385 398 14,500
2020/05/01 386 388 376 381 6,400
2020/04/30 399 399 384 386 11,000
2020/04/28 377 384 373 383 4,500
2020/04/27 383 383 373 375 10,200
2020/04/24 388 389 380 380 2,200
2020/04/23 385 388 380 388 5,600
2020/04/22 381 383 379 380 4,000
2020/04/21 386 394 381 381 12,800
2020/04/20 387 404 383 402 16,000
2020/04/17 385 388 382 383 3,600
2020/04/16 385 385 384 384 1,400
2020/04/15 372 385 371 384 8,400
2020/04/14 371 379 371 372 5,700
2020/04/13 382 382 371 371 14,300
2020/04/10 387 387 380 380 10,700
2020/04/09 385 391 379 388 9,200
2020/04/08 372 388 369 386 14,700
2020/04/07 377 377 362 374 14,300
2020/04/06 346 361 343 361 21,800
2020/04/03 359 370 351 356 14,300
2020/04/02 376 376 357 359 50,700
2020/04/01 397 400 375 376 23,800
2020/03/31 408 409 395 397 36,500
2020/03/30 433 433 399 399 30,500
2020/03/27 426 445 426 442 48,300
2020/03/26 431 444 421 425 17,100
2020/03/25 448 458 435 441 61,000
2020/03/24 447 447 416 424 14,300
2020/03/23 410 417 400 415 15,900
2020/03/19 435 438 408 414 15,300
2020/03/18 424 447 423 434 18,200
2020/03/17 413 436 403 431 41,200
2020/03/16 420 433 418 419 45,800
2020/03/13 411 418 399 417 66,300
2020/03/12 439 455 431 446 38,400
2020/03/11 470 481 463 463 13,900
2020/03/10 434 475 430 470 43,300
2020/03/09 479 481 457 466 34,200
2020/03/06 494 500 485 500 12,000
2020/03/05 500 503 490 494 22,400
2020/03/04 490 502 488 497 15,400
2020/03/03 514 518 491 499 34,200
2020/03/02 493 511 488 509 34,800
2020/02/28 499 499 482 493 76,400
2020/02/27 513 519 507 508 40,300
2020/02/26 524 531 507 513 53,900
2020/02/25 524 548 524 528 60,900
2020/02/21 557 581 556 564 55,900
2020/02/20 587 590 556 563 54,100
2020/02/19 559 577 557 577 17,700
2020/02/18 571 571 555 559 20,800
2020/02/17 571 574 565 571 14,100
2020/02/14 584 592 577 580 14,100
2020/02/13 589 589 580 589 9,200
2020/02/12 588 588 581 586 11,500
2020/02/10 579 585 573 585 10,400
2020/02/07 595 597 580 580 22,900
2020/02/06 596 596 589 593 16,400
2020/02/05 596 596 588 591 9,000
2020/02/04 567 589 567 587 25,200
2020/02/03 563 577 559 571 20,300
2020/01/31 568 583 566 582 33,200
2020/01/30 577 579 557 565 47,300
2020/01/29 590 594 581 585 31,500
2020/01/28 616 616 560 580 148,900
2020/01/27 600 627 581 626 102,900
2020/01/24 610 658 607 611 234,900
2020/01/23 640 650 606 616 529,000
2020/01/22 634 634 634 634 70,400
2020/01/21 536 539 532 534 13,300
2020/01/20 542 542 535 538 15,600
2020/01/17 537 540 534 540 7,600
2020/01/16 538 538 534 537 6,100
2020/01/15 534 537 533 535 3,800
2020/01/14 529 538 529 534 21,800
2020/01/10 531 532 529 529 9,900
2020/01/09 526 530 522 530 6,600
2020/01/08 524 524 520 522 7,100
2020/01/07 526 528 524 524 4,700
2020/01/06 526 526 516 523 13,000

このページの先頭へ