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
2010/12/30 11,720 11,720 11,100 11,560 1,063
2010/12/29 11,440 11,740 11,030 11,740 1,047
2010/12/28 11,650 11,740 11,360 11,740 1,209
2010/12/27 11,760 11,890 10,810 11,650 3,573
2010/12/24 10,550 11,880 10,550 11,300 5,541
2010/12/22 10,350 10,700 10,250 10,500 1,839
2010/12/21 10,120 10,610 10,100 10,480 2,815
2010/12/20 10,510 10,560 10,000 10,120 1,752
2010/12/17 10,380 10,770 10,380 10,500 1,604
2010/12/16 10,720 10,780 10,360 10,540 1,537
2010/12/15 11,050 11,060 10,710 10,710 1,394
2010/12/14 10,890 10,990 10,740 10,890 1,635
2010/12/13 10,660 10,840 10,550 10,750 1,212
2010/12/10 10,940 10,960 10,520 10,820 1,480
2010/12/09 11,000 11,050 10,950 10,980 1,139
2010/12/08 11,300 11,480 10,860 10,960 3,455
2010/12/07 11,310 11,990 10,900 11,300 3,998
2010/12/06 11,030 11,500 10,590 11,500 4,610
2010/12/03 10,190 10,430 10,030 10,430 1,506
2010/12/02 10,200 10,370 10,030 10,200 2,849
2010/12/01 9,250 9,900 9,230 9,900 1,789
2010/11/30 9,340 9,420 9,200 9,230 1,276
2010/11/29 9,400 9,410 9,270 9,310 611
2010/11/26 9,340 9,360 9,200 9,250 700
2010/11/25 9,340 9,340 9,040 9,180 747
2010/11/24 9,150 9,290 9,100 9,220 1,109
2010/11/22 9,130 9,320 9,110 9,320 917
2010/11/19 9,150 9,240 9,010 9,060 2,193
2010/11/18 8,950 9,050 8,930 9,020 855
2010/11/17 8,950 9,090 8,910 8,930 228
2010/11/16 9,150 9,230 8,980 9,010 909
2010/11/15 9,130 9,250 9,100 9,140 522
2010/11/12 9,390 9,390 9,010 9,010 1,107
2010/11/11 9,640 9,640 9,380 9,410 1,720
2010/11/10 9,290 9,790 9,290 9,790 1,307
2010/11/09 9,350 9,600 9,300 9,380 727
2010/11/08 9,600 9,610 9,280 9,430 890
2010/11/05 8,850 9,300 8,800 9,300 699
2010/11/04 8,900 8,970 8,710 8,750 392
2010/11/02 9,000 9,180 8,630 8,920 631
2010/11/01 8,900 9,100 8,730 8,970 637
2010/10/29 8,880 8,900 8,630 8,840 826
2010/10/28 8,950 8,950 8,620 8,730 1,004
2010/10/27 9,120 9,130 8,690 8,800 1,004
2010/10/26 9,140 9,260 9,120 9,120 319
2010/10/25 9,390 9,490 9,120 9,120 598
2010/10/22 8,860 9,240 8,850 9,240 1,038
2010/10/21 8,850 8,930 8,800 8,870 908
2010/10/20 8,730 9,000 8,640 8,760 1,916
2010/10/19 9,150 9,500 9,030 9,030 2,060
2010/10/18 9,640 9,840 9,450 9,450 1,209
2010/10/15 9,810 9,920 9,630 9,750 1,226
2010/10/14 9,900 10,220 9,900 9,900 803
2010/10/13 10,040 10,130 9,900 9,920 600
2010/10/12 10,540 10,600 10,010 10,070 783
2010/10/08 10,150 10,530 10,150 10,530 1,132
2010/10/07 10,250 10,400 10,140 10,220 818
2010/10/06 10,100 10,450 10,000 10,270 847
2010/10/05 10,080 10,240 9,750 9,990 1,158
2010/10/04 10,150 10,290 10,010 10,080 562
2010/10/01 10,310 10,360 10,230 10,230 168
2010/09/30 10,500 10,700 10,340 10,340 534
2010/09/29 10,480 10,590 10,400 10,550 243
2010/09/28 10,600 10,640 10,300 10,600 201
2010/09/27 10,580 10,590 10,110 10,590 446
2010/09/24 10,510 10,640 10,350 10,350 238
2010/09/22 10,500 10,700 10,500 10,560 261
2010/09/21 10,700 10,700 10,450 10,500 407
2010/09/17 10,510 10,600 10,400 10,400 498
2010/09/16 10,570 10,630 10,450 10,530 314
2010/09/15 10,440 10,740 10,400 10,500 453
2010/09/14 10,500 10,550 10,400 10,490 365
2010/09/13 10,450 10,900 10,230 10,650 999
2010/09/10 10,130 10,300 10,080 10,150 460
2010/09/09 10,140 10,330 10,100 10,120 246
2010/09/08 10,080 10,170 10,030 10,130 1,023
2010/09/07 10,340 10,530 10,250 10,300 400
2010/09/06 10,200 10,490 10,200 10,410 454
2010/09/03 10,180 10,500 10,090 10,320 268
2010/09/02 10,260 10,310 10,100 10,240 320
2010/09/01 10,210 10,760 10,000 10,250 878
2010/08/31 10,880 11,190 10,390 10,420 982
2010/08/30 10,500 11,190 10,500 11,080 331
2010/08/27 10,000 10,720 10,000 10,720 340
2010/08/26 10,500 10,500 10,120 10,240 309
2010/08/25 10,500 10,720 10,280 10,330 578
2010/08/24 11,000 11,000 10,600 10,740 356
2010/08/23 10,990 11,200 10,990 11,000 358
2010/08/20 11,260 11,580 11,260 11,290 145
2010/08/19 11,700 11,700 11,200 11,650 445
2010/08/18 11,490 11,500 11,100 11,400 131
2010/08/17 11,350 11,530 11,100 11,330 616
2010/08/16 11,320 11,720 11,320 11,340 480
2010/08/13 11,710 11,770 11,600 11,600 218
2010/08/12 11,280 11,510 11,280 11,350 492
2010/08/11 11,780 11,880 11,500 11,510 749
2010/08/10 11,510 11,770 11,400 11,580 255
2010/08/09 11,200 11,700 11,200 11,650 353
2010/08/06 11,390 11,600 11,000 11,490 679
2010/08/05 11,610 11,650 11,310 11,410 255
2010/08/04 11,670 11,690 11,430 11,610 457
2010/08/03 11,640 11,940 11,640 11,820 289
2010/08/02 11,640 11,940 11,480 11,520 429
2010/07/30 11,900 11,980 11,560 11,730 214
2010/07/29 12,130 12,130 11,700 11,840 290
2010/07/28 12,080 12,200 11,810 12,200 556
2010/07/27 12,130 12,150 11,500 11,500 338
2010/07/26 11,670 12,140 11,640 11,980 515
2010/07/23 11,420 11,610 11,420 11,420 204
2010/07/22 11,070 11,290 11,030 11,100 233
2010/07/21 11,130 11,370 11,070 11,070 457
2010/07/20 11,480 11,550 11,230 11,430 442
2010/07/16 11,600 11,890 11,500 11,560 509
2010/07/15 11,800 12,150 11,600 11,650 343
2010/07/14 11,440 12,300 11,330 11,970 453
2010/07/13 11,550 11,700 11,280 11,350 294
2010/07/12 11,700 11,990 11,500 11,510 209
2010/07/09 11,790 12,010 11,490 11,820 316
2010/07/08 11,800 12,100 11,670 11,880 290
2010/07/07 12,010 12,600 11,400 11,670 492
2010/07/06 11,650 12,230 11,510 12,110 292
2010/07/05 11,310 11,900 11,070 11,650 233
2010/07/02 10,750 11,140 10,700 11,010 154
2010/07/01 11,340 11,340 10,500 10,940 738
2010/06/30 10,720 11,300 10,720 10,960 583
2010/06/29 11,980 12,090 11,380 11,490 607
2010/06/28 11,900 12,290 11,890 11,990 525
2010/06/25 12,670 12,850 11,220 11,880 827
2010/06/24 12,680 12,900 12,510 12,710 187
2010/06/23 12,750 12,830 12,690 12,730 284
2010/06/22 13,110 13,110 12,710 12,950 338
2010/06/21 12,740 13,110 12,740 12,980 361
2010/06/18 12,520 12,750 12,520 12,740 204
2010/06/17 12,810 12,810 12,500 12,550 773
2010/06/16 13,030 13,190 12,880 12,900 433
2010/06/15 13,140 13,240 12,830 13,010 788
2010/06/14 13,080 13,450 13,060 13,070 430
2010/06/11 12,980 13,250 12,730 13,050 767
2010/06/10 12,820 13,480 12,820 13,170 380
2010/06/09 12,850 13,200 12,700 13,120 294
2010/06/08 12,400 13,250 12,310 13,150 601
2010/06/07 12,540 12,800 12,220 12,650 541
2010/06/04 13,300 13,300 12,960 13,140 162
2010/06/03 12,800 13,000 12,690 13,000 432
2010/06/02 12,580 13,100 12,400 12,400 319
2010/06/01 13,010 13,080 12,860 12,880 223
2010/05/31 13,100 13,300 12,840 13,010 324
2010/05/28 13,300 13,400 12,800 13,040 527
2010/05/27 12,360 12,970 12,310 12,830 253
2010/05/26 12,530 12,990 12,000 12,660 671
2010/05/25 12,700 12,970 12,500 12,870 678
2010/05/24 12,700 13,250 12,300 12,600 589
2010/05/21 11,950 12,770 11,890 12,700 767
2010/05/20 13,360 13,490 12,900 13,150 639
2010/05/19 12,580 13,170 12,120 13,060 807
2010/05/18 13,350 13,770 12,500 13,000 1,349
2010/05/17 14,010 14,330 13,010 13,350 760
2010/05/14 14,390 14,820 13,970 14,200 909
2010/05/13 13,570 14,570 13,570 14,570 609
2010/05/12 13,500 13,880 13,300 13,560 687
2010/05/11 14,300 14,500 13,300 13,300 1,348
2010/05/10 13,900 14,290 13,630 13,950 985
2010/05/07 13,680 14,590 13,210 14,300 2,178
2010/05/06 15,600 15,700 14,880 14,880 1,480
2010/04/30 16,190 16,460 16,010 16,120 1,258
2010/04/28 15,880 16,180 15,510 16,180 1,229
2010/04/27 16,100 16,550 16,020 16,280 987
2010/04/26 15,890 16,950 15,600 16,410 2,622
2010/04/23 15,730 15,780 15,300 15,490 1,399
2010/04/22 15,610 15,980 14,820 15,730 1,810
2010/04/21 15,900 16,250 15,200 15,610 2,969
2010/04/20 16,950 17,100 14,710 15,500 4,325
2010/04/19 16,680 17,850 16,000 16,220 6,874
2010/04/16 15,010 17,900 15,010 17,880 11,702
2010/04/15 14,970 15,000 14,300 14,900 3,080
2010/04/14 13,190 14,480 13,110 14,250 3,499
2010/04/13 13,230 13,240 12,810 13,150 900
2010/04/12 12,770 13,180 12,660 13,050 1,836
2010/04/09 12,030 12,480 12,020 12,480 841
2010/04/08 11,820 12,200 11,810 11,970 739
2010/04/07 12,000 12,080 11,900 11,920 382
2010/04/06 12,000 12,090 11,830 11,900 569
2010/04/05 11,950 12,040 11,710 11,780 812
2010/04/02 11,800 11,930 11,540 11,900 654
2010/04/01 12,000 12,140 11,530 11,780 1,177
2010/03/31 12,290 12,370 11,850 12,030 676
2010/03/30 12,000 12,320 12,000 12,290 486
2010/03/29 12,220 12,470 11,850 11,990 838
2010/03/26 11,790 11,950 11,650 11,920 754
2010/03/25 11,790 11,800 11,500 11,800 610
2010/03/24 11,310 11,720 11,270 11,420 679
2010/03/23 11,800 11,840 11,210 11,250 1,208
2010/03/19 12,500 12,570 11,500 11,810 1,418
2010/03/18 13,000 13,000 12,110 12,220 1,458
2010/03/17 11,900 12,700 11,900 12,700 1,315
2010/03/16 11,700 11,850 11,520 11,850 973
2010/03/15 11,180 11,500 11,020 11,500 1,054
2010/03/12 10,970 11,190 10,900 11,190 808
2010/03/11 11,280 11,280 10,500 11,000 845
2010/03/10 10,880 11,230 10,720 11,020 510
2010/03/09 10,850 11,100 10,850 10,880 978
2010/03/08 11,300 11,400 10,840 10,910 726
2010/03/05 10,500 11,180 10,500 11,180 961
2010/03/04 10,940 10,940 10,470 10,640 1,954
2010/03/03 10,620 11,450 10,550 10,950 2,578
2010/03/02 10,520 10,750 10,370 10,580 2,150
2010/03/01 11,270 11,480 11,000 11,000 1,404
2010/02/26 11,600 11,620 11,120 11,570 1,698
2010/02/25 11,950 11,950 11,500 11,900 1,162
2010/02/24 12,270 12,290 12,000 12,020 853
2010/02/23 12,440 12,440 12,260 12,360 810
2010/02/22 12,400 12,470 12,370 12,460 495
2010/02/19 12,370 12,600 12,360 12,390 361
2010/02/18 12,750 12,750 12,250 12,370 790
2010/02/17 12,790 12,870 12,550 12,700 376
2010/02/16 12,360 12,730 12,360 12,510 340
2010/02/15 12,230 12,470 12,220 12,320 316
2010/02/12 12,950 12,950 12,260 12,360 628
2010/02/10 13,680 13,820 12,610 12,610 1,698
2010/02/09 12,020 13,820 12,000 13,820 2,169
2010/02/08 12,200 12,450 12,080 12,230 480
2010/02/05 12,380 12,480 12,240 12,250 709
2010/02/04 13,210 13,210 12,530 12,760 803
2010/02/03 12,600 12,900 12,520 12,780 697
2010/02/02 12,600 12,820 12,420 12,690 470
2010/02/01 12,600 12,900 12,350 12,600 865
2010/01/29 12,730 12,830 12,540 12,600 1,068
2010/01/28 13,040 13,070 12,800 12,870 1,047
2010/01/27 13,250 13,460 13,000 13,000 857
2010/01/26 13,700 13,880 13,240 13,240 1,310
2010/01/25 14,300 14,450 13,500 13,720 1,687
2010/01/22 14,600 14,800 14,280 14,280 1,215
2010/01/21 13,750 14,790 13,700 14,790 1,350
2010/01/20 14,350 14,410 13,790 13,850 1,124
2010/01/19 14,110 14,860 14,060 14,350 1,334
2010/01/18 14,200 14,200 13,940 14,100 583
2010/01/15 14,120 14,460 13,810 14,210 721
2010/01/14 13,910 14,160 13,720 14,120 852
2010/01/13 14,000 14,150 13,520 14,130 898
2010/01/12 14,400 14,400 13,900 14,200 890
2010/01/08 14,400 14,710 14,140 14,390 881
2010/01/07 14,300 15,200 14,110 14,550 1,034
2010/01/06 14,500 14,500 14,050 14,320 476
2010/01/05 14,500 14,880 14,220 14,550 640
2010/01/04 14,200 14,800 14,000 14,500 642

このページの先頭へ