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
2009/12/30 13,940 15,170 13,890 14,500 2,456
2009/12/29 14,910 15,190 14,300 14,540 1,553
2009/12/28 15,410 15,490 14,880 15,250 1,767
2009/12/25 15,600 16,170 15,000 15,300 5,726
2009/12/24 16,900 16,900 15,300 15,600 10,312
2009/12/22 13,010 14,900 13,010 14,900 3,992
2009/12/21 13,090 13,260 12,900 12,900 703
2009/12/18 12,940 13,140 12,800 13,010 730
2009/12/17 12,930 13,400 12,930 13,340 331
2009/12/16 12,980 13,500 12,870 13,050 888
2009/12/15 12,290 13,500 12,100 13,100 712
2009/12/14 12,670 12,910 12,400 12,400 785
2009/12/11 13,010 13,230 12,700 12,900 918
2009/12/10 12,860 13,390 12,630 12,970 562
2009/12/09 12,750 13,410 12,620 12,980 694
2009/12/08 13,780 14,010 12,900 13,250 1,422
2009/12/07 13,950 14,220 13,790 13,900 1,068
2009/12/04 13,800 14,220 13,560 14,150 1,519
2009/12/03 13,390 14,430 13,390 14,430 2,186
2009/12/02 13,920 13,920 13,250 13,590 1,338
2009/12/01 13,000 14,000 12,970 13,530 3,637
2009/11/30 12,310 13,340 12,300 13,090 2,209
2009/11/27 12,350 12,680 12,270 12,440 1,494
2009/11/26 12,700 12,960 12,410 12,480 1,409
2009/11/25 12,790 12,970 12,380 12,540 2,334
2009/11/24 13,700 13,850 12,220 12,750 3,607
2009/11/20 13,000 13,250 12,810 13,100 6,733
2009/11/19 13,000 13,470 11,500 13,470 3,449
2009/11/18 14,100 14,400 12,580 12,630 3,372
2009/11/17 14,210 14,490 12,520 13,500 5,452
2009/11/16 14,500 14,770 14,010 14,010 6,080
2009/11/13 16,220 16,490 16,010 16,010 3,181
2009/11/12 18,010 18,010 18,010 18,010 339
2009/11/11 21,720 21,900 21,010 21,010 217
2009/11/10 22,000 22,450 21,990 22,010 200
2009/11/09 22,250 22,450 22,100 22,290 195
2009/11/06 22,410 22,770 22,160 22,750 307
2009/11/05 22,610 22,890 22,200 22,890 148
2009/11/04 22,400 22,950 22,300 22,900 136
2009/11/02 22,100 23,100 22,100 23,090 284
2009/10/30 23,000 23,380 22,800 23,010 289
2009/10/29 22,900 23,480 22,600 22,650 449
2009/10/28 24,070 24,070 22,880 23,500 264
2009/10/27 23,800 23,800 22,880 23,770 328
2009/10/26 24,600 24,700 24,000 24,100 371
2009/10/23 23,880 24,300 23,550 24,300 212
2009/10/22 23,520 23,880 23,300 23,850 272
2009/10/21 23,910 24,250 23,810 24,020 404
2009/10/20 24,400 24,490 24,000 24,310 365
2009/10/19 24,010 24,300 23,580 24,180 225
2009/10/16 24,600 24,700 23,900 24,000 163
2009/10/15 25,050 25,100 24,550 24,850 317
2009/10/14 24,090 25,160 24,090 24,800 410
2009/10/13 25,000 25,300 24,850 24,990 391
2009/10/09 24,350 24,990 23,910 24,600 441
2009/10/08 24,000 24,500 23,800 24,400 335
2009/10/07 22,790 23,800 22,790 23,800 316
2009/10/06 23,110 23,740 23,000 23,690 275
2009/10/05 23,800 23,800 22,510 23,500 435
2009/10/02 22,800 23,500 22,800 23,500 603
2009/10/01 24,290 25,030 23,620 23,870 330
2009/09/30 23,800 24,600 22,800 24,600 469
2009/09/29 24,450 24,990 23,650 24,400 431
2009/09/28 24,500 24,740 23,700 24,740 291
2009/09/25 24,100 24,980 23,280 24,820 292
2009/09/24 24,590 25,000 24,520 24,890 290
2009/09/18 23,490 23,990 21,550 23,990 833
2009/09/17 24,600 24,950 24,000 24,060 372
2009/09/16 24,500 24,970 24,500 24,580 338
2009/09/15 24,850 25,380 24,150 24,160 545
2009/09/14 25,900 26,200 24,650 25,150 647
2009/09/11 27,000 27,990 25,700 26,500 1,547
2009/09/10 24,800 26,900 24,800 26,700 2,289
2009/09/09 25,250 25,340 24,800 24,800 519
2009/09/08 24,710 25,390 24,710 25,000 404
2009/09/07 24,580 25,200 24,400 24,410 383
2009/09/04 24,560 24,850 24,200 24,290 267
2009/09/03 25,100 25,220 24,310 24,360 598
2009/09/02 25,070 25,650 24,960 25,210 286
2009/09/01 25,400 26,190 25,350 25,970 292
2009/08/31 26,500 26,800 25,600 25,700 690
2009/08/28 26,290 26,500 25,810 26,390 872
2009/08/27 26,300 26,490 25,200 26,150 569
2009/08/26 24,900 26,850 24,600 26,510 1,487
2009/08/25 25,050 25,050 24,250 24,550 220
2009/08/24 24,970 25,180 24,520 24,900 354
2009/08/21 24,700 24,790 24,120 24,410 236
2009/08/20 24,560 24,840 24,480 24,600 400
2009/08/19 24,900 25,250 24,690 24,990 214
2009/08/18 24,650 25,340 24,650 25,200 265
2009/08/17 25,500 25,500 24,770 25,250 568
2009/08/14 25,100 25,350 25,010 25,200 626
2009/08/13 25,960 25,970 25,200 25,700 562
2009/08/12 25,100 25,980 24,930 25,640 808
2009/08/11 25,300 25,320 24,990 25,200 335
2009/08/10 26,060 26,060 24,900 25,200 591
2009/08/07 25,050 25,800 24,550 25,160 1,742
2009/08/06 26,860 26,870 26,200 26,850 670
2009/08/05 26,300 26,880 25,850 26,590 480
2009/08/04 26,700 26,800 25,900 26,300 846
2009/08/03 25,630 26,300 25,630 26,100 587
2009/07/31 25,600 26,480 25,210 25,650 1,134
2009/07/30 24,990 25,550 24,680 25,280 401
2009/07/29 25,470 26,100 25,000 25,190 378
2009/07/28 26,790 26,790 25,600 25,770 364
2009/07/27 26,200 26,520 25,730 26,490 1,999
2009/07/24 25,600 26,000 24,900 25,530 2,205
2009/07/23 25,390 26,110 24,550 24,850 1,330
2009/07/22 26,300 26,300 24,850 25,400 1,066
2009/07/21 26,500 26,860 25,520 26,600 721
2009/07/17 24,620 25,800 24,440 25,690 1,217
2009/07/16 24,990 25,490 24,000 24,020 853
2009/07/15 21,400 24,950 21,400 23,880 1,213
2009/07/14 22,140 22,750 21,150 22,000 1,112
2009/07/13 23,430 24,500 21,630 21,630 2,628
2009/07/10 25,620 26,240 23,010 24,630 1,232
2009/07/09 25,090 26,580 24,100 25,310 1,101
2009/07/08 26,800 26,800 25,520 25,690 1,763
2009/07/07 27,160 27,900 27,000 27,000 775
2009/07/06 27,800 27,800 26,900 27,010 1,198
2009/07/03 27,000 27,950 27,000 27,920 562
2009/07/02 28,980 28,980 27,600 28,110 1,266
2009/07/01 28,000 29,110 27,700 28,960 1,273
2009/06/30 29,200 29,320 28,200 28,790 1,274
2009/06/29 28,550 29,450 28,000 28,800 1,993
2009/06/26 28,630 28,630 27,760 28,050 1,215
2009/06/25 27,200 28,000 27,020 27,730 1,295
2009/06/24 27,500 27,800 26,600 27,000 878
2009/06/23 27,000 27,500 26,580 26,860 1,821
2009/06/22 26,190 28,500 25,800 27,700 3,168
2009/06/19 26,210 27,550 25,400 25,590 1,815
2009/06/18 27,310 27,940 25,700 26,210 2,213
2009/06/17 27,190 28,210 26,950 27,310 2,011
2009/06/16 27,990 28,300 26,300 27,790 4,984
2009/06/15 27,200 29,300 26,930 28,680 5,620
2009/06/12 26,700 27,700 26,000 26,630 4,412
2009/06/11 28,600 30,850 25,000 26,480 15,770
2009/06/10 25,760 28,160 25,550 28,000 10,558
2009/06/09 26,130 27,800 24,570 25,160 5,369
2009/06/08 23,200 25,950 22,960 25,950 4,753
2009/06/05 23,300 23,440 22,500 22,950 1,696
2009/06/04 21,000 23,300 21,000 22,700 2,378
2009/06/03 21,600 21,900 20,800 21,500 1,723
2009/06/02 23,490 23,490 21,800 21,800 1,464
2009/06/01 21,500 23,150 21,500 22,890 2,086
2009/05/29 22,630 23,500 21,200 22,590 2,821
2009/05/28 21,800 22,660 20,700 22,330 1,088
2009/05/27 22,980 23,460 21,840 22,400 2,384
2009/05/26 21,530 22,500 20,710 22,380 2,588
2009/05/25 19,910 21,500 19,510 21,400 1,759
2009/05/22 19,560 19,980 19,000 19,710 822
2009/05/21 20,100 20,300 19,700 19,760 435
2009/05/20 19,900 20,380 19,640 19,900 819
2009/05/19 20,310 20,940 19,560 19,630 1,312
2009/05/18 20,100 20,100 19,000 19,410 1,041
2009/05/15 19,000 20,450 18,610 20,400 2,055
2009/05/14 20,500 21,000 18,450 19,200 3,908
2009/05/13 21,110 21,550 20,500 20,800 1,747
2009/05/12 22,500 22,500 21,520 21,550 1,256
2009/05/11 24,020 24,200 22,500 22,550 1,941
2009/05/08 23,400 24,300 23,100 23,420 1,631
2009/05/07 22,000 24,300 22,000 24,300 3,077
2009/05/01 21,340 22,190 20,500 21,000 757
2009/04/30 20,100 21,370 20,100 21,110 709
2009/04/28 22,000 22,350 20,100 21,000 903
2009/04/27 22,550 22,550 21,580 21,840 516
2009/04/24 22,200 23,100 21,600 22,000 834
2009/04/23 21,660 23,200 21,100 23,100 1,331
2009/04/22 24,510 24,510 22,400 22,560 1,063
2009/04/21 22,300 23,720 22,200 23,310 2,170
2009/04/20 25,300 25,600 23,200 24,100 3,014
2009/04/17 23,110 25,300 22,010 25,300 3,032
2009/04/16 25,810 26,910 23,200 23,410 2,036
2009/04/15 28,690 29,200 26,010 26,110 3,110
2009/04/14 28,700 30,000 26,680 28,990 4,787
2009/04/13 24,500 27,500 24,300 27,500 3,448
2009/04/10 25,600 25,760 23,810 24,500 2,203
2009/04/09 23,900 25,000 23,400 24,970 2,238
2009/04/08 22,110 24,000 22,000 23,000 1,550
2009/04/07 20,000 22,920 19,800 22,410 1,814
2009/04/06 20,940 21,600 20,050 20,160 1,171
2009/04/03 22,080 22,990 20,230 20,940 2,531
2009/04/02 23,010 23,210 21,400 21,780 3,041
2009/04/01 18,810 21,210 18,800 21,210 2,190
2009/03/31 18,300 21,750 17,630 19,210 3,824
2009/03/30 20,300 20,300 20,020 20,300 1,297
2009/03/27 16,500 18,300 16,500 18,300 3,567
2009/03/26 15,610 16,450 15,610 16,300 517
2009/03/25 15,610 16,000 15,250 15,500 894
2009/03/24 15,400 16,100 14,900 15,250 1,850
2009/03/23 15,500 15,510 14,300 14,850 1,318
2009/03/19 15,900 16,200 15,500 16,000 627
2009/03/18 17,000 17,000 15,370 16,000 853
2009/03/17 15,000 16,000 14,630 15,370 957
2009/03/16 14,710 15,200 14,200 15,000 609
2009/03/13 12,780 13,930 12,780 13,310 754
2009/03/12 13,620 14,150 12,700 12,980 407
2009/03/11 13,800 14,260 13,300 13,600 765
2009/03/10 13,270 13,500 12,600 12,600 818
2009/03/09 15,040 15,500 13,240 13,870 1,191
2009/03/06 16,610 17,200 15,210 15,240 1,575
2009/03/05 15,700 17,210 15,600 17,210 2,498
2009/03/04 15,600 15,800 14,520 15,210 939
2009/03/03 15,500 16,480 14,610 15,470 1,087
2009/03/02 16,200 18,000 14,700 15,500 3,512
2009/02/27 15,000 16,000 15,000 16,000 1,911
2009/02/26 12,800 14,000 12,210 14,000 3,167
2009/02/25 12,000 12,000 11,990 12,000 1,158
2009/02/24 9,900 10,200 9,870 10,000 950
2009/02/23 9,850 10,300 9,700 10,300 1,719
2009/02/20 11,100 11,220 10,500 10,850 2,482
2009/02/19 12,980 12,990 11,300 12,000 2,060
2009/02/18 13,000 13,350 12,620 12,980 1,845
2009/02/17 14,100 14,700 13,600 14,000 1,480
2009/02/16 15,100 15,600 14,250 14,300 2,106
2009/02/13 15,920 16,020 15,200 15,700 2,241
2009/02/12 15,610 15,800 15,020 15,120 3,022
2009/02/10 17,600 17,980 16,700 16,800 1,309
2009/02/09 18,380 18,890 17,550 17,680 943
2009/02/06 18,500 18,850 17,820 18,380 2,784
2009/02/05 18,210 20,790 18,210 19,260 2,637
2009/02/04 19,700 21,000 18,500 19,000 2,915
2009/02/03 18,100 19,500 17,900 19,500 2,025
2009/02/02 17,930 18,130 16,870 17,500 2,834
2009/01/30 19,150 19,980 18,600 18,870 4,632
2009/01/29 21,650 21,800 20,510 21,450 1,207
2009/01/28 22,000 22,500 21,530 21,610 554
2009/01/27 21,370 22,500 20,520 22,290 889
2009/01/26 20,880 21,600 20,500 20,590 1,061
2009/01/23 21,700 22,000 20,580 20,580 1,146
2009/01/22 21,700 22,600 21,050 22,000 1,232
2009/01/21 22,000 22,480 21,400 21,980 1,540
2009/01/20 23,290 23,300 22,600 22,650 581
2009/01/19 24,200 24,200 22,900 22,990 728
2009/01/16 25,200 25,200 22,800 23,090 1,080
2009/01/15 23,100 24,800 23,000 24,300 779
2009/01/14 23,560 25,500 23,450 24,300 1,066
2009/01/13 24,600 24,600 23,100 23,400 2,351
2009/01/09 25,530 26,300 25,100 26,100 1,912
2009/01/08 25,800 26,850 25,750 26,730 1,575
2009/01/07 30,050 30,050 27,020 27,600 1,665
2009/01/06 30,450 31,300 29,000 29,150 1,447
2009/01/05 31,100 31,500 30,500 31,200 1,012

このページの先頭へ