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
2015/12/30 887 902 886 893 259,200
2015/12/29 890 898 874 897 186,300
2015/12/28 873 894 872 889 228,100
2015/12/25 882 884 864 870 448,700
2015/12/24 904 911 880 885 295,600
2015/12/22 909 922 898 898 264,700
2015/12/21 905 917 892 910 322,200
2015/12/18 925 949 907 910 635,300
2015/12/17 901 936 896 931 625,700
2015/12/16 894 904 886 893 354,800
2015/12/15 905 906 876 879 364,700
2015/12/14 900 902 885 901 281,000
2015/12/11 900 910 899 909 271,100
2015/12/10 903 907 892 902 292,800
2015/12/09 906 914 904 910 175,500
2015/12/08 928 928 904 915 259,500
2015/12/07 925 949 921 927 476,000
2015/12/04 916 919 906 910 260,700
2015/12/03 934 941 920 931 457,100
2015/12/02 919 935 918 926 451,800
2015/12/01 893 918 893 915 296,300
2015/11/30 895 903 889 901 353,200
2015/11/27 905 905 886 886 302,600
2015/11/26 905 913 901 906 215,400
2015/11/25 908 924 902 905 484,500
2015/11/24 884 907 881 902 338,400
2015/11/20 900 904 880 884 308,000
2015/11/19 889 902 884 894 427,200
2015/11/18 902 909 876 877 300,200
2015/11/17 895 899 886 894 336,000
2015/11/16 880 890 870 886 374,500
2015/11/13 896 906 892 904 230,600
2015/11/12 911 928 901 905 367,400
2015/11/11 902 936 901 920 456,200
2015/11/10 915 915 896 906 490,700
2015/11/09 919 935 914 916 301,500
2015/11/06 911 925 901 919 427,600
2015/11/05 928 938 913 919 490,600
2015/11/04 980 986 930 938 729,800
2015/11/02 980 986 969 975 442,700
2015/10/30 991 1,005 955 982 546,700
2015/10/29 959 1,020 955 992 1,763,300
2015/10/28 950 951 917 925 681,300
2015/10/27 930 965 929 956 701,900
2015/10/26 925 938 916 931 414,500
2015/10/23 918 933 913 916 395,500
2015/10/22 911 918 898 907 293,100
2015/10/21 901 915 895 915 259,500
2015/10/20 925 933 894 898 425,400
2015/10/19 976 976 926 928 377,400
2015/10/16 950 970 946 964 273,700
2015/10/15 928 967 926 949 232,900
2015/10/14 958 958 937 943 149,300
2015/10/13 982 983 963 968 217,600
2015/10/09 959 983 955 975 200,100
2015/10/08 943 963 940 955 211,400
2015/10/07 925 944 924 940 199,300
2015/10/06 938 954 928 928 204,100
2015/10/05 935 942 928 928 145,100
2015/10/02 922 934 917 927 193,700
2015/10/01 901 944 901 936 257,900
2015/09/30 890 918 890 901 254,900
2015/09/29 910 910 880 895 413,100
2015/09/28 904 935 888 915 202,500
2015/09/25 870 908 866 903 273,100
2015/09/24 877 885 869 870 188,800
2015/09/18 893 902 876 889 269,000
2015/09/17 881 899 880 897 185,000
2015/09/16 889 892 863 870 149,500
2015/09/15 895 907 881 882 135,900
2015/09/14 906 912 881 896 187,200
2015/09/11 880 920 876 906 269,200
2015/09/10 858 895 846 888 278,600
2015/09/09 858 887 845 887 282,400
2015/09/08 824 857 819 820 258,000
2015/09/07 817 834 801 816 525,200
2015/09/04 864 868 825 834 360,600
2015/09/03 877 882 858 861 305,800
2015/09/02 860 879 842 850 356,700
2015/09/01 907 907 871 873 237,900
2015/08/31 919 924 902 912 275,600
2015/08/28 945 945 920 928 450,200
2015/08/27 920 939 910 913 320,200
2015/08/26 855 905 840 885 435,200
2015/08/25 823 887 797 833 726,700
2015/08/24 921 938 873 883 511,400
2015/08/21 991 992 961 969 411,700
2015/08/20 1,026 1,032 1,010 1,012 206,400
2015/08/19 1,012 1,058 1,012 1,030 433,700
2015/08/18 1,014 1,028 1,010 1,020 179,900
2015/08/17 1,036 1,037 1,000 1,008 271,400
2015/08/14 1,018 1,043 1,012 1,025 201,500
2015/08/13 1,021 1,026 1,006 1,020 151,300
2015/08/12 1,023 1,044 1,019 1,027 205,900
2015/08/11 1,015 1,042 1,013 1,027 236,500
2015/08/10 1,015 1,016 1,001 1,005 181,400
2015/08/07 1,028 1,028 1,010 1,021 185,500
2015/08/06 1,054 1,066 1,024 1,029 336,200
2015/08/05 1,007 1,057 1,007 1,047 668,400
2015/08/04 999 1,025 991 1,020 340,500
2015/08/03 1,001 1,001 983 995 137,800
2015/07/31 985 1,002 982 1,002 182,700
2015/07/30 982 992 981 989 149,200
2015/07/29 980 981 965 975 176,900
2015/07/28 972 992 957 985 277,200
2015/07/27 1,009 1,009 984 990 196,900
2015/07/24 999 1,028 992 1,007 311,000
2015/07/23 1,000 1,002 988 1,001 201,400
2015/07/22 1,010 1,010 996 1,003 165,000
2015/07/21 1,025 1,025 1,006 1,011 192,900
2015/07/17 991 1,014 991 1,005 320,900
2015/07/16 971 993 965 986 349,500
2015/07/15 965 968 948 963 200,400
2015/07/14 956 964 949 959 210,700
2015/07/13 920 947 915 932 205,400
2015/07/10 922 928 902 908 297,800
2015/07/09 894 923 821 921 663,600
2015/07/08 985 986 935 939 604,700
2015/07/07 996 1,004 986 986 323,300
2015/07/06 1,000 1,002 983 987 353,500
2015/07/03 1,007 1,027 1,005 1,013 254,800
2015/07/02 1,019 1,022 999 1,001 466,300
2015/07/01 996 1,024 992 1,018 271,600
2015/06/30 996 997 980 992 565,700
2015/06/29 988 1,010 982 993 693,200
2015/06/26 1,051 1,058 1,032 1,034 364,900
2015/06/25 1,065 1,070 1,049 1,061 267,500
2015/06/24 1,059 1,069 1,056 1,062 211,700
2015/06/23 1,056 1,070 1,049 1,054 256,500
2015/06/22 1,048 1,053 1,045 1,050 134,000
2015/06/19 1,040 1,049 1,033 1,039 254,800
2015/06/18 1,038 1,047 1,025 1,034 384,400
2015/06/17 1,071 1,075 1,031 1,036 272,800
2015/06/16 1,076 1,094 1,066 1,067 367,300
2015/06/15 1,050 1,074 1,044 1,074 247,700
2015/06/12 1,040 1,054 1,036 1,048 201,100
2015/06/11 1,036 1,042 1,028 1,035 149,300
2015/06/10 1,032 1,050 1,028 1,028 232,300
2015/06/09 1,061 1,062 1,032 1,032 291,500
2015/06/08 1,041 1,072 1,041 1,064 572,100
2015/06/05 1,028 1,039 1,021 1,029 299,600
2015/06/04 1,047 1,047 1,027 1,031 350,400
2015/06/03 1,039 1,039 1,026 1,033 337,400
2015/06/02 1,039 1,050 1,032 1,036 317,700
2015/06/01 1,055 1,055 1,032 1,039 704,700
2015/05/29 1,061 1,073 1,041 1,066 597,700
2015/05/28 1,085 1,085 1,064 1,065 311,000
2015/05/27 1,084 1,088 1,072 1,079 237,500
2015/05/26 1,111 1,111 1,084 1,091 244,000
2015/05/25 1,115 1,120 1,105 1,107 235,900
2015/05/22 1,103 1,109 1,096 1,106 168,300
2015/05/21 1,117 1,125 1,093 1,103 551,400
2015/05/20 1,081 1,120 1,073 1,117 534,900
2015/05/19 1,092 1,095 1,071 1,078 285,500
2015/05/18 1,089 1,095 1,076 1,088 293,600
2015/05/15 1,065 1,088 1,065 1,074 235,800
2015/05/14 1,054 1,072 1,043 1,056 458,500
2015/05/13 1,070 1,077 1,054 1,058 405,200
2015/05/12 1,110 1,110 1,070 1,076 485,700
2015/05/11 1,113 1,146 1,065 1,094 1,363,400
2015/05/08 1,102 1,174 1,102 1,163 632,600
2015/05/07 1,114 1,123 1,085 1,092 493,900
2015/05/01 1,131 1,141 1,115 1,131 363,100
2015/04/30 1,170 1,171 1,131 1,150 419,000
2015/04/28 1,195 1,205 1,182 1,186 206,500
2015/04/27 1,183 1,191 1,171 1,189 151,100
2015/04/24 1,192 1,205 1,170 1,180 298,300
2015/04/23 1,218 1,226 1,192 1,198 240,400
2015/04/22 1,215 1,227 1,193 1,214 397,400
2015/04/21 1,204 1,226 1,188 1,224 371,100
2015/04/20 1,222 1,230 1,188 1,189 597,100
2015/04/17 1,235 1,267 1,225 1,249 830,800
2015/04/16 1,200 1,238 1,200 1,230 602,100
2015/04/15 1,193 1,211 1,183 1,195 310,800
2015/04/14 1,207 1,219 1,191 1,193 381,500
2015/04/13 1,181 1,207 1,155 1,205 609,300
2015/04/10 1,180 1,189 1,171 1,173 380,000
2015/04/09 1,162 1,185 1,161 1,178 435,100
2015/04/08 1,177 1,184 1,162 1,165 604,900
2015/04/07 1,175 1,185 1,154 1,171 367,600
2015/04/06 1,161 1,194 1,154 1,165 605,700
2015/04/03 1,136 1,170 1,135 1,163 658,300
2015/04/02 1,101 1,140 1,101 1,122 428,000
2015/04/01 1,100 1,111 1,086 1,100 230,800
2015/03/31 1,115 1,128 1,106 1,106 244,400
2015/03/30 1,080 1,105 1,062 1,095 247,300
2015/03/27 1,096 1,116 1,078 1,085 382,100
2015/03/26 1,106 1,117 1,092 1,107 341,700
2015/03/25 1,120 1,132 1,106 1,106 487,700
2015/03/24 1,142 1,152 1,118 1,125 527,000
2015/03/23 1,158 1,182 1,142 1,147 542,200
2015/03/20 1,125 1,156 1,125 1,146 490,900
2015/03/19 1,140 1,164 1,130 1,145 372,600
2015/03/18 1,149 1,173 1,117 1,151 897,700
2015/03/17 1,152 1,175 1,111 1,158 1,344,800
2015/03/16 1,050 1,143 1,049 1,137 1,788,600
2015/03/13 1,012 1,047 1,011 1,035 983,400
2015/03/12 1,008 1,017 1,005 1,007 260,400
2015/03/11 988 1,016 987 1,011 343,500
2015/03/10 1,023 1,025 997 1,004 358,200
2015/03/09 1,030 1,030 1,016 1,018 280,200
2015/03/06 1,019 1,027 1,015 1,027 255,300
2015/03/05 1,019 1,028 1,010 1,017 323,300
2015/03/04 990 1,016 983 1,014 435,400
2015/03/03 1,022 1,039 990 995 855,600
2015/03/02 1,023 1,028 1,007 1,018 410,200
2015/02/27 1,033 1,034 1,007 1,017 592,700
2015/02/26 1,049 1,055 1,026 1,037 388,700
2015/02/25 1,031 1,049 1,015 1,045 670,900
2015/02/24 1,011 1,043 1,005 1,031 714,900
2015/02/23 991 1,036 985 1,000 860,400
2015/02/20 988 995 976 982 373,700
2015/02/19 964 987 959 984 395,300
2015/02/18 972 979 960 965 371,100
2015/02/17 980 980 956 959 399,200
2015/02/16 966 990 960 975 585,300
2015/02/13 942 960 940 955 509,200
2015/02/12 918 945 915 936 659,500
2015/02/10 916 924 902 911 646,700
2015/02/09 930 938 910 915 755,800
2015/02/06 950 950 905 920 1,361,900
2015/02/05 970 998 948 953 1,527,600
2015/02/04 905 947 903 947 633,600
2015/02/03 915 915 880 895 666,500
2015/02/02 913 918 904 911 335,500
2015/01/30 924 930 912 925 310,100
2015/01/29 946 948 919 922 988,900
2015/01/28 933 970 932 960 436,000
2015/01/27 940 954 936 945 254,300
2015/01/26 935 940 928 935 288,400
2015/01/23 959 966 940 948 206,600
2015/01/22 950 959 930 951 415,000
2015/01/21 980 985 943 948 708,300
2015/01/20 955 975 936 974 582,000
2015/01/19 985 989 948 955 447,500
2015/01/16 1,000 1,003 962 995 703,400
2015/01/15 983 1,028 983 1,024 613,300
2015/01/14 969 991 946 975 788,500
2015/01/13 1,000 1,000 919 939 1,908,200
2015/01/09 1,130 1,135 1,025 1,040 1,331,900
2015/01/08 1,120 1,132 1,110 1,123 156,500
2015/01/07 1,079 1,120 1,075 1,107 195,600
2015/01/06 1,094 1,130 1,087 1,095 243,400
2015/01/05 1,104 1,136 1,086 1,131 229,000

このページの先頭へ