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
2022/12/30 695 702 695 698 8,200
2022/12/29 692 697 692 693 6,200
2022/12/28 697 697 691 691 2,900
2022/12/27 697 697 693 697 1,800
2022/12/26 698 698 694 697 2,000
2022/12/23 694 698 691 698 4,400
2022/12/22 696 699 685 697 9,000
2022/12/21 697 701 695 698 1,700
2022/12/20 702 703 693 697 10,700
2022/12/19 698 710 698 702 8,200
2022/12/16 693 698 693 698 6,600
2022/12/15 689 698 689 693 3,600
2022/12/14 688 691 687 691 3,600
2022/12/13 690 691 687 690 2,000
2022/12/12 688 692 688 690 3,200
2022/12/09 690 699 687 689 4,200
2022/12/08 694 694 688 689 3,300
2022/12/07 693 696 687 690 10,800
2022/12/06 694 696 691 692 17,700
2022/12/05 695 699 694 695 12,900
2022/12/02 700 701 697 701 7,900
2022/12/01 706 706 702 702 2,500
2022/11/30 702 702 701 701 900
2022/11/29 704 705 702 702 2,400
2022/11/28 707 710 703 703 3,900
2022/11/25 702 704 702 703 4,000
2022/11/24 702 703 702 702 2,600
2022/11/22 704 707 704 704 3,900
2022/11/21 702 704 701 704 4,200
2022/11/18 702 705 700 702 2,600
2022/11/17 701 702 701 702 800
2022/11/16 705 705 696 700 4,800
2022/11/15 700 707 699 707 7,500
2022/11/14 702 702 699 700 6,900
2022/11/11 700 703 700 702 3,400
2022/11/10 702 702 701 701 4,900
2022/11/09 703 704 700 703 5,000
2022/11/08 697 702 697 702 4,800
2022/11/07 700 700 699 699 3,000
2022/11/04 698 702 695 700 7,200
2022/11/02 694 698 694 698 6,900
2022/11/01 693 695 680 694 23,200
2022/10/31 705 705 697 697 8,600
2022/10/28 707 707 706 706 1,400
2022/10/27 704 706 703 705 2,600
2022/10/26 707 707 704 705 4,100
2022/10/25 707 709 705 705 1,100
2022/10/24 707 708 704 708 2,800
2022/10/21 703 706 703 704 6,100
2022/10/20 707 711 702 704 13,200
2022/10/19 703 708 701 708 6,000
2022/10/18 706 706 702 704 2,600
2022/10/17 705 707 705 707 2,400
2022/10/14 704 706 701 705 10,100
2022/10/13 698 706 698 704 8,100
2022/10/12 693 698 693 698 2,500
2022/10/11 694 696 691 693 4,900
2022/10/07 702 704 701 702 3,200
2022/10/06 702 702 700 702 2,500
2022/10/05 703 703 700 703 4,600
2022/10/04 699 704 699 703 6,100
2022/10/03 689 699 689 699 7,200
2022/09/30 694 695 686 689 9,600
2022/09/29 698 698 691 694 1,800
2022/09/28 696 699 691 693 9,600
2022/09/27 699 699 694 699 8,100
2022/09/26 704 704 698 699 6,300
2022/09/22 702 710 700 703 17,700
2022/09/21 708 708 700 705 4,200
2022/09/20 706 718 700 704 30,800
2022/09/16 698 701 697 700 28,100
2022/09/15 704 704 699 700 21,200
2022/09/14 700 703 700 703 14,500
2022/09/13 702 705 702 703 9,900
2022/09/12 701 701 697 701 8,200
2022/09/09 702 702 696 700 8,600
2022/09/08 695 707 692 698 19,600
2022/09/07 695 702 690 694 19,300
2022/09/06 699 699 690 695 11,400
2022/09/05 695 700 690 698 9,600
2022/09/02 701 701 690 696 15,300
2022/09/01 705 705 697 703 17,100
2022/08/31 700 703 700 701 17,900
2022/08/30 699 700 693 700 16,800
2022/08/29 681 699 679 699 53,900
2022/08/26 692 697 688 688 47,000
2022/08/25 695 698 692 693 52,200
2022/08/24 697 704 694 698 142,300
2022/08/23 730 736 691 704 615,600
2022/08/22 680 680 680 680 39,400
2022/08/19 576 584 576 580 4,200
2022/08/18 573 575 573 575 1,400
2022/08/17 575 579 575 575 1,600
2022/08/16 580 580 573 575 4,000
2022/08/15 575 577 570 572 3,800
2022/08/12 567 580 566 567 14,800
2022/08/10 563 565 560 560 5,000
2022/08/09 563 564 563 564 700
2022/08/08 560 564 552 561 4,600
2022/08/05 552 558 549 556 1,400
2022/08/04 559 567 549 557 5,200
2022/08/03 560 561 559 559 13,600
2022/08/02 562 562 558 560 500
2022/08/01 568 568 557 562 6,700
2022/07/29 573 574 555 568 18,100
2022/07/28 564 569 558 569 25,200
2022/07/27 564 564 558 563 4,600
2022/07/26 560 561 553 561 3,400
2022/07/25 553 560 553 556 5,600
2022/07/22 555 555 552 553 1,700
2022/07/21 554 554 553 553 300
2022/07/20 555 556 549 556 8,500
2022/07/19 543 555 542 555 15,300
2022/07/15 540 543 540 540 7,200
2022/07/14 552 552 550 550 300
2022/07/13 540 554 539 552 11,800
2022/07/12 545 545 538 541 12,000
2022/07/11 552 552 546 546 2,200
2022/07/08 550 550 545 545 5,800
2022/07/07 556 556 545 545 3,300
2022/07/06 561 561 545 548 2,400
2022/07/05 547 560 547 558 5,700
2022/07/04 560 560 550 550 500
2022/07/01 554 557 548 548 3,300
2022/06/30 564 564 552 558 2,900
2022/06/29 549 560 549 556 8,900
2022/06/28 548 555 545 555 4,700
2022/06/27 547 547 543 545 1,100
2022/06/24 544 550 540 540 3,800
2022/06/23 537 544 537 544 2,700
2022/06/22 542 544 527 538 8,000
2022/06/21 541 542 538 542 1,200
2022/06/20 547 547 538 538 1,900
2022/06/17 541 548 538 544 2,700
2022/06/16 543 548 543 548 1,200
2022/06/15 541 545 540 544 3,900
2022/06/14 545 546 541 543 5,800
2022/06/13 550 551 549 549 2,700
2022/06/10 560 560 555 555 3,800
2022/06/09 554 555 546 555 2,800
2022/06/08 551 560 551 554 3,900
2022/06/07 552 552 548 552 800
2022/06/06 557 557 546 551 3,500
2022/06/03 554 554 545 550 3,300
2022/06/02 547 550 547 548 4,300
2022/06/01 544 547 540 547 2,100
2022/05/31 543 544 538 539 3,600
2022/05/30 538 543 538 543 1,700
2022/05/27 537 542 535 542 2,500
2022/05/26 540 541 538 540 600
2022/05/25 538 540 538 540 2,000
2022/05/24 546 546 537 540 5,000
2022/05/23 539 540 539 540 1,100
2022/05/20 540 540 538 538 1,500
2022/05/19 540 540 537 538 1,100
2022/05/18 537 544 537 540 4,500
2022/05/17 538 539 537 537 1,500
2022/05/16 555 559 533 538 10,100
2022/05/13 539 539 537 537 1,600
2022/05/12 538 539 536 539 900
2022/05/11 536 541 536 540 1,300
2022/05/10 535 536 535 536 700
2022/05/09 540 540 534 534 700
2022/05/06 545 545 534 538 23,300
2022/05/02 543 543 539 539 1,000
2022/04/28 547 547 540 541 800
2022/04/27 540 541 536 541 1,100
2022/04/26 539 539 536 536 1,000
2022/04/25 540 540 537 540 1,500
2022/04/22 541 542 540 542 600
2022/04/21 539 541 536 541 600
2022/04/20 540 545 539 539 1,700
2022/04/19 537 543 537 540 2,700
2022/04/18 535 545 535 541 4,000
2022/04/14 540 541 540 541 2,300
2022/04/13 535 543 535 539 1,800
2022/04/12 539 539 535 535 1,600
2022/04/11 540 542 537 540 1,700
2022/04/08 539 539 529 534 35,500
2022/04/07 540 547 540 540 600
2022/04/06 547 547 539 540 3,000
2022/04/05 539 545 537 544 14,400
2022/04/04 535 542 533 539 14,000
2022/04/01 536 537 530 534 1,800
2022/03/31 537 538 535 537 1,500
2022/03/30 543 544 530 537 8,000
2022/03/29 559 559 552 558 17,800
2022/03/28 561 565 558 559 12,500
2022/03/25 565 569 560 561 3,000
2022/03/24 570 570 555 563 10,100
2022/03/23 570 571 560 570 9,300
2022/03/22 553 568 547 568 13,200
2022/03/18 559 560 550 552 8,000
2022/03/17 564 564 555 558 7,100
2022/03/16 562 566 558 564 2,200
2022/03/15 560 564 560 560 1,400
2022/03/14 563 567 555 563 1,800
2022/03/11 562 562 553 553 1,000
2022/03/10 550 563 550 555 1,400
2022/03/09 550 550 539 550 6,000
2022/03/08 567 569 539 539 8,700
2022/03/07 566 572 556 572 5,300
2022/03/04 575 578 568 574 2,700
2022/03/03 564 574 564 574 7,300
2022/03/02 566 566 564 564 7,400
2022/03/01 565 567 564 565 900
2022/02/28 567 569 554 563 2,700
2022/02/25 556 562 556 562 700
2022/02/24 555 566 555 556 4,100
2022/02/22 566 566 555 559 1,600
2022/02/21 570 570 554 566 2,700
2022/02/18 570 571 568 571 1,800
2022/02/17 565 571 565 571 2,200
2022/02/16 570 572 568 572 4,400
2022/02/15 565 565 562 562 1,900
2022/02/14 568 570 564 570 1,900
2022/02/10 568 568 567 567 1,100
2022/02/09 566 568 563 568 2,200
2022/02/08 563 566 563 566 1,900
2022/02/07 560 565 560 563 300
2022/02/04 560 565 560 560 900
2022/02/03 563 563 558 562 2,800
2022/02/02 569 569 561 568 4,100
2022/02/01 555 569 555 569 7,500
2022/01/31 566 571 562 562 4,400
2022/01/28 555 570 555 570 2,700
2022/01/27 563 563 556 556 3,700
2022/01/26 553 571 553 568 4,100
2022/01/25 562 571 551 564 4,600
2022/01/24 570 572 568 572 1,100
2022/01/21 570 570 562 569 1,500
2022/01/20 560 571 560 571 13,700
2022/01/19 567 567 558 560 4,500
2022/01/18 560 571 560 568 3,500
2022/01/17 570 571 559 559 3,200
2022/01/14 560 563 556 563 3,600
2022/01/13 564 564 558 560 5,500
2022/01/12 563 574 563 570 5,200
2022/01/11 551 563 551 563 1,800
2022/01/07 577 577 560 561 8,100
2022/01/06 582 582 572 572 1,400
2022/01/05 581 581 568 577 18,800
2022/01/04 579 581 577 577 6,700

このページの先頭へ