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
2012/12/28 42,200 44,200 40,250 43,500 4,966
2012/12/27 46,000 46,050 42,100 42,900 6,555
2012/12/26 45,600 47,800 43,800 44,600 8,893
2012/12/25 43,400 45,700 41,650 44,000 11,307
2012/12/21 39,050 44,500 38,100 39,900 11,069
2012/12/20 41,150 41,250 39,000 39,250 4,663
2012/12/19 41,650 42,600 41,400 41,600 2,683
2012/12/18 43,300 43,600 40,800 41,550 4,870
2012/12/17 45,000 45,550 43,000 43,100 3,256
2012/12/14 44,950 45,600 42,700 43,700 4,737
2012/12/13 45,500 48,300 44,250 45,650 6,097
2012/12/12 42,200 45,900 42,200 45,650 4,964
2012/12/11 43,650 43,850 41,450 41,750 2,801
2012/12/10 45,450 45,700 43,550 44,050 3,980
2012/12/07 44,300 46,900 43,950 46,100 5,503
2012/12/06 45,000 45,500 42,950 43,600 3,667
2012/12/05 45,400 46,900 44,550 45,000 3,243
2012/12/04 47,700 48,000 44,650 45,100 6,274
2012/12/03 49,800 49,950 48,400 48,700 2,167
2012/11/30 49,600 50,600 49,000 49,100 4,175
2012/11/29 49,800 53,000 48,000 51,400 8,368
2012/11/28 48,800 50,200 48,500 49,000 1,710
2012/11/27 47,550 50,400 47,150 48,800 3,389
2012/11/26 51,900 52,800 48,500 48,800 4,519
2012/11/22 49,000 49,800 46,750 49,500 5,848
2012/11/21 52,100 53,400 48,000 49,000 8,769
2012/11/20 50,000 54,500 48,000 51,800 16,978
2012/11/19 42,000 49,700 42,000 48,700 15,673
2012/11/16 41,450 47,900 39,550 42,750 18,154
2012/11/15 35,100 41,550 35,100 41,550 14,983
2012/11/14 35,800 35,800 34,000 34,550 4,311
2012/11/13 36,000 37,150 34,100 35,450 9,232
2012/11/12 36,800 38,000 35,000 36,000 12,717
2012/11/09 31,900 36,000 30,700 36,000 15,451
2012/11/08 33,750 34,700 33,000 33,100 9,846
2012/11/07 34,500 36,000 33,900 35,150 13,496
2012/11/06 32,200 35,100 31,500 35,100 16,762
2012/11/05 33,200 33,400 31,000 33,400 25,644
2012/11/02 28,000 29,500 27,200 28,380 9,556
2012/11/01 26,580 28,390 26,000 28,320 11,088
2012/10/31 24,120 25,780 23,790 25,580 7,277
2012/10/30 24,000 24,600 23,500 23,650 3,908
2012/10/29 24,000 28,500 23,670 24,490 10,432
2012/10/26 23,990 23,990 23,070 23,750 6,833
2012/10/25 22,900 24,900 22,500 24,270 16,502
2012/10/24 18,810 21,400 18,750 21,400 9,113
2012/10/23 18,830 18,960 18,630 18,750 1,593
2012/10/22 18,000 18,570 18,000 18,540 1,380
2012/10/19 18,290 18,390 17,940 18,360 958
2012/10/18 17,490 18,250 17,490 18,200 2,697
2012/10/17 17,200 17,580 17,000 17,320 651
2012/10/16 17,390 17,390 17,080 17,170 474
2012/10/15 17,120 17,340 16,920 17,240 1,049
2012/10/12 17,780 17,790 17,100 17,150 606
2012/10/11 17,500 17,860 16,870 17,510 847
2012/10/10 17,700 17,930 17,500 17,700 942
2012/10/09 18,020 18,310 18,010 18,010 489
2012/10/05 18,400 18,600 17,820 18,300 2,245
2012/10/04 17,500 18,000 17,390 18,000 2,060
2012/10/03 17,180 17,500 17,180 17,450 592
2012/10/02 17,500 17,540 17,210 17,280 480
2012/10/01 17,410 17,440 17,140 17,220 301
2012/09/28 17,780 17,780 17,400 17,420 665
2012/09/27 17,500 17,600 17,200 17,470 550
2012/09/26 17,060 17,840 17,060 17,720 933
2012/09/25 16,540 17,270 16,500 17,040 1,362
2012/09/24 16,880 16,880 16,600 16,770 551
2012/09/21 17,110 17,190 16,900 16,920 557
2012/09/20 17,720 17,720 17,100 17,130 1,201
2012/09/19 17,850 17,900 17,500 17,700 1,645
2012/09/18 17,490 17,790 17,250 17,730 856
2012/09/14 16,350 17,380 16,350 17,290 1,397
2012/09/13 16,360 16,620 16,320 16,490 537
2012/09/12 16,310 16,720 16,310 16,700 328
2012/09/11 16,900 16,900 16,550 16,670 384
2012/09/10 16,660 16,930 16,650 16,910 245
2012/09/07 16,950 16,950 16,610 16,700 475
2012/09/06 16,280 16,600 16,130 16,580 1,384
2012/09/05 16,300 16,310 16,100 16,140 205
2012/09/04 16,140 16,460 16,100 16,220 351
2012/09/03 16,340 16,500 16,100 16,100 583
2012/08/31 16,610 16,660 16,330 16,340 373
2012/08/30 17,000 17,010 16,660 16,720 371
2012/08/29 16,780 17,030 16,710 17,000 310
2012/08/28 17,000 17,000 16,650 16,770 361
2012/08/27 17,410 17,520 16,820 16,980 1,031
2012/08/24 17,490 17,580 17,300 17,310 537
2012/08/23 17,700 17,820 17,440 17,760 419
2012/08/22 18,000 18,020 17,550 17,710 572
2012/08/21 17,790 18,040 17,750 17,870 362
2012/08/20 18,020 18,350 17,800 17,940 1,042
2012/08/17 18,090 18,090 17,770 17,840 859
2012/08/16 17,980 18,020 17,550 17,700 546
2012/08/15 17,770 18,190 17,650 17,830 479
2012/08/14 18,150 18,190 17,520 17,740 1,075
2012/08/13 17,060 18,490 17,060 18,200 2,897
2012/08/10 16,690 16,800 16,380 16,800 997
2012/08/09 16,550 16,550 16,220 16,500 382
2012/08/08 16,670 16,670 16,100 16,290 301
2012/08/07 16,310 16,570 16,270 16,400 603
2012/08/06 16,200 16,470 16,110 16,290 397
2012/08/03 16,110 16,430 16,050 16,200 485
2012/08/02 16,470 16,520 16,100 16,500 439
2012/08/01 16,510 16,590 16,050 16,460 269
2012/07/31 16,200 16,680 16,200 16,510 201
2012/07/30 16,620 16,880 16,000 16,600 616
2012/07/27 16,350 16,500 16,260 16,380 547
2012/07/26 15,730 16,330 15,320 16,250 722
2012/07/25 15,320 15,860 15,320 15,730 464
2012/07/24 15,980 16,000 15,300 15,500 680
2012/07/23 16,370 16,440 15,610 15,660 1,353
2012/07/20 17,050 17,170 16,750 16,770 638
2012/07/19 17,210 17,390 17,030 17,050 295
2012/07/18 17,580 17,640 17,050 17,100 789
2012/07/17 16,850 17,480 16,850 17,230 623
2012/07/13 16,840 17,200 16,550 17,200 765
2012/07/12 17,530 17,830 16,960 16,960 1,031
2012/07/11 17,670 17,830 17,500 17,790 756
2012/07/10 17,130 17,900 16,860 17,710 2,136
2012/07/09 16,800 17,120 16,750 16,970 751
2012/07/06 17,250 17,550 16,800 17,170 1,111
2012/07/05 17,630 17,720 17,230 17,280 1,277
2012/07/04 17,630 17,890 17,630 17,740 764
2012/07/03 17,550 17,800 17,510 17,720 1,572
2012/07/02 17,500 17,600 17,090 17,400 1,049
2012/06/29 16,870 17,100 16,550 17,050 1,111
2012/06/28 16,410 16,930 16,410 16,810 1,213
2012/06/27 16,120 16,380 16,100 16,370 499
2012/06/26 15,910 16,370 15,910 16,120 534
2012/06/25 16,380 16,390 16,080 16,120 514
2012/06/22 15,800 16,280 15,650 16,080 804
2012/06/21 16,300 16,320 16,060 16,130 994
2012/06/20 16,090 16,180 15,950 16,110 697
2012/06/19 15,700 16,110 15,700 15,950 626
2012/06/18 16,160 16,300 15,780 15,930 1,531
2012/06/15 15,580 15,600 15,150 15,570 518
2012/06/14 14,940 15,600 14,940 15,300 413
2012/06/13 15,200 15,640 15,050 15,340 924
2012/06/12 14,540 15,150 14,540 15,150 751
2012/06/11 15,020 15,180 14,970 15,050 972
2012/06/08 14,990 15,000 14,480 14,670 764
2012/06/07 15,100 15,240 14,550 14,930 1,028
2012/06/06 13,860 14,770 13,860 14,750 1,500
2012/06/05 13,450 13,850 13,450 13,790 711
2012/06/04 13,700 13,960 13,400 13,450 1,470
2012/06/01 14,110 14,390 13,940 14,070 1,003
2012/05/31 13,900 14,470 13,900 14,370 710
2012/05/30 14,800 14,980 14,360 14,550 1,051
2012/05/29 13,880 14,750 13,800 14,750 1,472
2012/05/28 14,590 14,600 14,000 14,100 826
2012/05/25 14,360 14,950 14,130 14,560 1,954
2012/05/24 13,810 14,300 13,630 13,900 1,608
2012/05/23 14,780 14,930 13,930 13,990 1,355
2012/05/22 14,500 14,970 14,500 14,930 1,084
2012/05/21 14,250 14,460 13,800 14,310 753
2012/05/18 14,160 14,370 14,050 14,070 1,471
2012/05/17 14,310 15,300 14,230 15,160 1,422
2012/05/16 14,080 14,590 14,080 14,480 1,253
2012/05/15 14,200 14,690 13,690 14,680 2,973
2012/05/14 14,130 14,750 14,130 14,350 1,496
2012/05/11 15,980 15,980 14,100 14,260 2,955
2012/05/10 15,110 15,940 15,090 15,810 1,238
2012/05/09 15,840 15,840 15,310 15,400 1,023
2012/05/08 15,960 16,130 15,520 16,000 1,492
2012/05/07 16,040 16,280 15,720 15,810 2,779
2012/05/02 16,520 16,800 16,440 16,600 1,095
2012/05/01 16,900 16,950 16,450 16,470 2,185
2012/04/27 17,700 18,000 16,970 17,100 4,655
2012/04/26 18,270 18,470 17,510 17,550 6,037
2012/04/25 16,410 17,370 16,400 17,070 1,526
2012/04/24 16,820 16,860 16,350 16,390 1,764
2012/04/23 17,400 17,450 17,030 17,070 1,043
2012/04/20 17,140 17,200 17,000 17,200 683
2012/04/19 17,250 17,540 17,010 17,140 1,196
2012/04/18 17,250 17,650 17,050 17,490 1,515
2012/04/17 17,080 17,240 16,700 16,800 1,557
2012/04/16 17,600 17,700 17,000 17,080 2,417
2012/04/13 17,700 17,800 17,400 17,790 3,633
2012/04/12 17,330 17,400 16,820 17,400 3,766
2012/04/11 16,000 16,280 15,930 16,130 2,684
2012/04/10 16,320 17,500 16,320 16,420 4,236
2012/04/09 15,990 16,910 15,900 16,310 2,388
2012/04/06 16,040 16,500 16,030 16,190 1,490
2012/04/05 15,890 16,500 15,820 16,440 2,786
2012/04/04 16,420 17,100 16,220 16,360 3,719
2012/04/03 17,020 17,190 16,700 16,700 2,609
2012/04/02 17,700 17,760 17,000 17,110 3,251
2012/03/30 17,820 18,100 17,400 17,500 2,969
2012/03/29 17,640 18,000 17,280 18,000 3,672
2012/03/28 16,920 18,400 16,900 17,890 8,675
2012/03/27 16,720 17,920 16,300 17,640 13,423
2012/03/26 17,000 17,010 15,810 15,920 5,628
2012/03/23 17,120 17,350 16,580 16,770 5,437
2012/03/22 17,550 17,930 17,520 17,520 4,067
2012/03/21 18,400 18,520 17,500 17,750 4,722
2012/03/19 19,180 19,200 18,400 18,650 5,333
2012/03/16 19,010 19,050 17,900 18,750 8,439
2012/03/15 19,450 19,450 18,570 19,010 11,053
2012/03/14 18,300 19,490 18,300 19,400 22,451
2012/03/13 17,300 18,270 16,800 17,550 13,266
2012/03/12 16,200 18,400 16,110 17,480 19,656
2012/03/09 14,100 16,700 14,030 15,500 20,859
2012/03/08 12,900 14,410 12,840 13,800 7,388
2012/03/07 12,460 12,850 12,450 12,750 679
2012/03/06 12,420 12,860 12,420 12,860 1,047
2012/03/05 12,560 12,800 12,360 12,470 1,064
2012/03/02 12,350 12,700 12,200 12,560 996
2012/03/01 12,600 12,740 12,210 12,340 1,144
2012/02/29 12,820 12,900 12,420 12,520 1,317
2012/02/28 12,520 12,820 12,210 12,820 2,131
2012/02/27 12,950 13,480 12,700 12,710 5,696
2012/02/24 12,500 12,770 12,400 12,700 1,245
2012/02/23 12,200 12,800 12,170 12,460 1,671
2012/02/22 12,010 12,480 12,010 12,370 1,828
2012/02/21 12,200 12,250 11,800 12,010 2,902
2012/02/20 12,900 13,150 12,400 12,450 3,510
2012/02/17 13,150 13,150 12,300 12,800 5,247
2012/02/16 12,630 12,770 12,160 12,300 5,645
2012/02/15 11,780 13,360 11,720 12,800 13,465
2012/02/14 10,640 11,480 10,610 11,480 3,367
2012/02/13 10,760 12,500 10,500 10,940 5,891
2012/02/10 11,150 11,390 10,530 10,760 10,463
2012/02/09 10,800 11,380 10,200 11,380 7,268
2012/02/08 9,200 9,880 9,200 9,880 2,091
2012/02/07 9,200 9,300 9,090 9,230 459
2012/02/06 8,710 9,080 8,710 9,030 478
2012/02/03 8,930 9,120 8,670 8,670 636
2012/02/02 9,150 9,280 8,600 8,920 746
2012/02/01 9,500 9,500 9,250 9,380 563
2012/01/31 9,620 9,650 9,550 9,550 489
2012/01/30 9,480 9,690 9,460 9,560 839
2012/01/27 9,420 9,480 9,370 9,450 517
2012/01/26 9,340 9,400 9,300 9,340 182
2012/01/25 9,280 9,320 9,190 9,290 440
2012/01/24 9,110 9,150 9,050 9,130 160
2012/01/23 8,880 9,230 8,880 8,960 339
2012/01/20 8,610 9,100 8,610 9,030 389
2012/01/19 8,730 8,750 8,590 8,660 394
2012/01/18 9,110 9,110 8,700 8,830 596
2012/01/17 8,650 9,720 8,650 9,050 1,141
2012/01/16 8,640 8,680 8,500 8,620 322
2012/01/13 8,570 8,700 8,500 8,680 253
2012/01/12 8,560 8,680 8,550 8,590 65
2012/01/11 8,410 8,690 8,410 8,620 507
2012/01/10 8,410 8,610 8,390 8,410 279
2012/01/06 8,280 8,500 8,280 8,410 107
2012/01/05 8,720 8,720 8,490 8,570 307
2012/01/04 8,500 8,770 8,500 8,680 318

このページの先頭へ