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

サンフロンティア不動産(8934)の株価時系列情報

サンフロンティア不動産(8934)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
2026/02/05 2,509 2,512 2,350 2,457 280,200
2026/02/04 2,443 2,482 2,437 2,465 93,300
2026/02/03 2,437 2,450 2,428 2,450 83,900
2026/02/02 2,475 2,478 2,422 2,422 73,900
2026/01/30 2,437 2,470 2,430 2,447 102,700
2026/01/29 2,404 2,437 2,375 2,437 162,800
2026/01/28 2,430 2,430 2,402 2,414 94,200
2026/01/27 2,445 2,464 2,432 2,445 81,300
2026/01/26 2,465 2,474 2,443 2,463 107,200
2026/01/23 2,514 2,532 2,505 2,513 80,300
2026/01/22 2,480 2,522 2,474 2,511 84,800
2026/01/21 2,465 2,481 2,442 2,474 92,300
2026/01/20 2,508 2,514 2,470 2,488 75,500
2026/01/19 2,549 2,552 2,513 2,528 179,700
2026/01/16 2,540 2,546 2,530 2,542 74,200
2026/01/15 2,522 2,544 2,509 2,540 66,400
2026/01/14 2,526 2,550 2,512 2,512 76,700
2026/01/13 2,535 2,535 2,493 2,510 92,300
2026/01/09 2,464 2,494 2,464 2,485 97,400
2026/01/08 2,446 2,466 2,446 2,459 62,800
2026/01/07 2,443 2,458 2,438 2,447 98,200
2026/01/06 2,417 2,480 2,403 2,468 115,400
2026/01/05 2,401 2,418 2,384 2,392 107,800
2025/12/30 2,408 2,414 2,398 2,400 72,500
2025/12/29 2,424 2,429 2,403 2,410 86,100
2025/12/26 2,440 2,452 2,416 2,428 98,000
2025/12/25 2,430 2,442 2,416 2,425 101,700
2025/12/24 2,415 2,427 2,411 2,417 56,300
2025/12/23 2,420 2,430 2,413 2,427 94,800
2025/12/22 2,411 2,420 2,392 2,420 127,200
2025/12/19 2,388 2,412 2,378 2,397 112,800
2025/12/18 2,393 2,394 2,360 2,388 116,900
2025/12/17 2,393 2,398 2,375 2,380 63,200
2025/12/16 2,420 2,420 2,389 2,393 92,300
2025/12/15 2,411 2,444 2,401 2,428 112,300
2025/12/12 2,353 2,411 2,337 2,411 139,300
2025/12/11 2,353 2,357 2,305 2,317 92,100
2025/12/10 2,340 2,350 2,321 2,328 85,100
2025/12/09 2,358 2,364 2,339 2,340 65,900
2025/12/08 2,325 2,359 2,322 2,359 122,700
2025/12/05 2,343 2,346 2,304 2,313 124,000
2025/12/04 2,362 2,393 2,348 2,360 127,100
2025/12/03 2,347 2,362 2,338 2,357 129,500
2025/12/02 2,373 2,375 2,345 2,347 109,000
2025/12/01 2,439 2,440 2,359 2,373 98,600
2025/11/28 2,394 2,457 2,394 2,439 107,500
2025/11/27 2,400 2,403 2,383 2,397 97,300
2025/11/26 2,393 2,409 2,385 2,389 81,500
2025/11/25 2,390 2,399 2,371 2,384 119,700
2025/11/21 2,323 2,382 2,323 2,382 168,100
2025/11/20 2,309 2,332 2,307 2,320 88,900
2025/11/19 2,295 2,324 2,288 2,297 99,400
2025/11/18 2,329 2,334 2,281 2,284 115,000
2025/11/17 2,367 2,375 2,338 2,341 94,000
2025/11/14 2,355 2,372 2,340 2,365 115,300
2025/11/13 2,380 2,390 2,351 2,361 90,900
2025/11/12 2,330 2,369 2,330 2,361 153,700
2025/11/11 2,396 2,400 2,285 2,320 271,600
2025/11/10 2,300 2,377 2,290 2,352 258,700
2025/11/07 2,277 2,280 2,259 2,280 84,300
2025/11/06 2,257 2,272 2,250 2,256 94,300
2025/11/05 2,270 2,278 2,216 2,257 135,200
2025/11/04 2,278 2,292 2,258 2,270 80,700
2025/10/31 2,282 2,287 2,267 2,283 100,100
2025/10/30 2,231 2,282 2,230 2,282 376,300
2025/10/29 2,295 2,308 2,245 2,245 121,000
2025/10/28 2,330 2,335 2,296 2,298 79,500
2025/10/27 2,345 2,347 2,331 2,342 72,000
2025/10/24 2,359 2,360 2,321 2,324 57,900
2025/10/23 2,322 2,359 2,309 2,351 76,800
2025/10/22 2,310 2,327 2,303 2,322 80,700
2025/10/21 2,317 2,322 2,302 2,307 59,100
2025/10/20 2,300 2,317 2,289 2,317 63,000
2025/10/17 2,298 2,298 2,280 2,286 68,300
2025/10/16 2,290 2,302 2,282 2,299 80,800
2025/10/15 2,269 2,296 2,269 2,288 66,900
2025/10/14 2,251 2,273 2,228 2,262 135,600
2025/10/10 2,280 2,287 2,267 2,276 117,300
2025/10/09 2,315 2,320 2,295 2,310 83,200
2025/10/08 2,344 2,366 2,323 2,323 99,300
2025/10/07 2,336 2,357 2,327 2,329 109,600
2025/10/06 2,349 2,349 2,306 2,335 130,900
2025/10/03 2,257 2,287 2,253 2,282 64,200
2025/10/02 2,283 2,285 2,246 2,266 93,300
2025/10/01 2,340 2,340 2,260 2,278 134,200
2025/09/30 2,380 2,391 2,325 2,342 103,300
2025/09/29 2,391 2,394 2,373 2,382 122,200
2025/09/26 2,388 2,440 2,388 2,435 230,900
2025/09/25 2,404 2,404 2,376 2,385 115,000
2025/09/24 2,400 2,400 2,373 2,387 82,200
2025/09/22 2,403 2,416 2,391 2,403 67,400
2025/09/19 2,385 2,412 2,375 2,393 167,500
2025/09/18 2,410 2,410 2,382 2,398 93,500
2025/09/17 2,410 2,410 2,380 2,391 143,900
2025/09/16 2,417 2,438 2,405 2,423 106,100
2025/09/12 2,373 2,443 2,372 2,411 158,900
2025/09/11 2,383 2,385 2,350 2,364 75,600
2025/09/10 2,385 2,404 2,377 2,383 92,200
2025/09/09 2,365 2,411 2,359 2,385 142,600
2025/09/08 2,338 2,366 2,338 2,344 113,600
2025/09/05 2,293 2,320 2,293 2,316 60,700
2025/09/04 2,304 2,307 2,283 2,296 80,500
2025/09/03 2,316 2,330 2,292 2,299 91,200
2025/09/02 2,302 2,340 2,300 2,318 108,800
2025/09/01 2,325 2,354 2,297 2,302 152,500
2025/08/29 2,300 2,360 2,296 2,351 136,700
2025/08/28 2,267 2,310 2,260 2,301 90,500
2025/08/27 2,255 2,275 2,254 2,275 96,200
2025/08/26 2,279 2,282 2,259 2,273 100,300
2025/08/25 2,319 2,323 2,279 2,279 108,200
2025/08/22 2,285 2,301 2,274 2,300 118,600
2025/08/21 2,317 2,317 2,288 2,296 71,000
2025/08/20 2,295 2,324 2,286 2,314 142,700
2025/08/19 2,263 2,304 2,262 2,287 99,900
2025/08/18 2,262 2,278 2,254 2,263 99,200
2025/08/15 2,220 2,257 2,216 2,257 117,400
2025/08/14 2,228 2,239 2,212 2,218 98,300
2025/08/13 2,237 2,238 2,212 2,228 143,500
2025/08/12 2,244 2,267 2,212 2,233 210,800
2025/08/08 2,238 2,274 2,212 2,218 258,100
2025/08/07 2,200 2,318 2,186 2,282 205,300
2025/08/06 2,169 2,204 2,167 2,194 118,300
2025/08/05 2,170 2,179 2,150 2,150 111,600
2025/08/04 2,126 2,156 2,120 2,155 105,600
2025/08/01 2,128 2,165 2,128 2,161 95,600
2025/07/31 2,112 2,134 2,109 2,128 93,100
2025/07/30 2,091 2,118 2,091 2,112 70,000
2025/07/29 2,083 2,090 2,072 2,090 48,800
2025/07/28 2,095 2,101 2,079 2,083 68,400
2025/07/25 2,079 2,103 2,068 2,096 109,500
2025/07/24 2,060 2,088 2,056 2,076 83,600
2025/07/23 2,046 2,069 2,046 2,057 85,000
2025/07/22 2,033 2,048 2,024 2,029 70,000
2025/07/18 2,050 2,051 2,031 2,032 86,300
2025/07/17 2,050 2,055 2,041 2,046 65,600
2025/07/16 2,077 2,082 2,051 2,051 64,500
2025/07/15 2,100 2,104 2,081 2,091 70,800
2025/07/14 2,100 2,123 2,095 2,110 65,800
2025/07/11 2,090 2,112 2,090 2,096 88,200
2025/07/10 2,068 2,087 2,058 2,076 141,700
2025/07/09 2,032 2,071 2,032 2,059 143,600
2025/07/08 2,045 2,045 2,028 2,030 89,800
2025/07/07 2,058 2,069 2,036 2,045 73,600
2025/07/04 2,048 2,065 2,047 2,058 53,400
2025/07/03 2,040 2,052 2,034 2,049 67,800
2025/07/02 2,021 2,053 2,021 2,042 92,100
2025/07/01 2,075 2,088 2,022 2,025 132,300
2025/06/30 2,072 2,093 2,062 2,075 106,200
2025/06/27 2,057 2,063 2,046 2,055 72,700
2025/06/26 2,044 2,062 2,040 2,050 85,600
2025/06/25 2,066 2,068 2,042 2,047 64,400
2025/06/24 2,095 2,100 2,066 2,066 51,000
2025/06/23 2,082 2,090 2,057 2,071 59,300
2025/06/20 2,104 2,131 2,092 2,092 112,400
2025/06/19 2,054 2,127 2,052 2,104 155,500
2025/06/18 2,052 2,082 2,052 2,072 60,200
2025/06/17 2,024 2,060 2,021 2,060 59,200
2025/06/16 2,035 2,046 2,027 2,033 75,100
2025/06/13 2,015 2,029 2,004 2,017 102,000
2025/06/12 2,024 2,036 2,008 2,025 88,200
2025/06/11 2,038 2,040 2,021 2,034 70,300
2025/06/10 2,050 2,060 2,035 2,041 72,600
2025/06/09 2,043 2,070 2,042 2,055 54,400
2025/06/06 2,030 2,045 2,030 2,039 53,100
2025/06/05 2,045 2,045 2,015 2,029 92,500
2025/06/04 2,060 2,069 2,052 2,052 39,200
2025/06/03 2,070 2,070 2,053 2,060 94,000
2025/06/02 2,073 2,091 2,066 2,079 74,100
2025/05/30 2,053 2,080 2,051 2,073 70,000
2025/05/29 2,070 2,083 2,065 2,072 84,000
2025/05/28 2,085 2,088 2,062 2,064 68,100
2025/05/27 2,083 2,089 2,066 2,077 76,000
2025/05/26 2,085 2,091 2,071 2,083 52,800
2025/05/23 2,066 2,084 2,063 2,070 45,100
2025/05/22 2,050 2,065 2,040 2,059 58,500
2025/05/21 2,058 2,082 2,047 2,066 88,500
2025/05/20 2,059 2,080 2,036 2,043 79,600
2025/05/19 2,035 2,063 2,023 2,057 95,900
2025/05/16 2,051 2,058 2,020 2,036 90,200
2025/05/15 2,111 2,117 2,060 2,060 80,700
2025/05/14 2,153 2,156 2,087 2,105 98,000
2025/05/13 2,207 2,207 2,137 2,171 151,800
2025/05/12 2,063 2,212 2,063 2,208 374,000
2025/05/09 1,961 2,002 1,957 1,990 108,000
2025/05/08 1,952 1,961 1,935 1,961 90,700
2025/05/07 1,934 1,964 1,927 1,952 80,100
2025/05/02 1,932 1,946 1,911 1,936 87,800
2025/05/01 1,953 1,953 1,923 1,940 63,000
2025/04/30 1,945 1,953 1,929 1,949 69,500
2025/04/28 1,933 1,965 1,933 1,951 66,700
2025/04/25 1,930 1,948 1,927 1,928 41,700
2025/04/24 1,956 1,963 1,926 1,935 50,900
2025/04/23 1,964 1,967 1,950 1,956 72,600
2025/04/22 1,926 1,948 1,923 1,928 46,900
2025/04/21 1,945 1,955 1,934 1,940 67,300
2025/04/18 1,914 1,944 1,909 1,944 54,400
2025/04/17 1,888 1,904 1,879 1,902 69,000
2025/04/16 1,900 1,906 1,883 1,897 60,400
2025/04/15 1,909 1,909 1,885 1,892 100,300
2025/04/14 1,895 1,907 1,880 1,894 78,600

このページの先頭へ