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
2016/12/30 1,028 1,032 1,013 1,030 134,800
2016/12/29 1,052 1,052 1,026 1,032 176,300
2016/12/28 1,044 1,055 1,043 1,053 150,500
2016/12/27 1,059 1,059 1,044 1,047 195,200
2016/12/26 1,038 1,064 1,034 1,060 241,200
2016/12/22 1,041 1,049 1,031 1,038 182,800
2016/12/21 1,036 1,057 1,026 1,047 430,200
2016/12/20 1,017 1,032 1,014 1,030 361,800
2016/12/19 1,010 1,017 1,008 1,011 176,100
2016/12/16 1,010 1,015 1,001 1,005 153,700
2016/12/15 1,003 1,019 995 1,001 254,900
2016/12/14 1,019 1,020 1,006 1,012 210,900
2016/12/13 1,014 1,023 1,008 1,022 228,800
2016/12/12 1,024 1,027 1,007 1,021 305,400
2016/12/09 1,000 1,018 990 1,018 455,200
2016/12/08 991 1,002 987 995 301,300
2016/12/07 972 978 964 978 190,700
2016/12/06 963 970 963 966 126,300
2016/12/05 980 981 950 957 407,400
2016/12/02 991 1,004 984 993 306,800
2016/12/01 986 1,002 983 995 434,200
2016/11/30 970 985 970 983 250,400
2016/11/29 966 985 959 979 356,500
2016/11/28 959 967 953 966 183,500
2016/11/25 975 977 947 949 319,900
2016/11/24 950 975 950 970 361,700
2016/11/22 922 944 920 941 276,000
2016/11/21 928 930 913 922 400,900
2016/11/18 920 934 916 922 282,100
2016/11/17 923 925 909 917 265,600
2016/11/16 924 930 917 924 266,700
2016/11/15 930 934 914 917 363,200
2016/11/14 922 923 900 904 380,900
2016/11/11 963 968 925 926 370,200
2016/11/10 965 965 936 949 371,800
2016/11/09 967 990 891 912 773,300
2016/11/08 989 995 979 987 141,000
2016/11/07 986 988 980 985 111,800
2016/11/04 985 988 968 971 197,300
2016/11/02 1,000 1,007 987 991 259,600
2016/11/01 1,006 1,020 997 1,020 230,500
2016/10/31 993 1,005 989 1,002 208,700
2016/10/28 991 995 988 993 307,000
2016/10/27 1,007 1,007 991 993 148,800
2016/10/26 995 1,007 990 1,006 178,400
2016/10/25 1,008 1,009 996 998 118,800
2016/10/24 1,000 1,004 988 1,001 146,700
2016/10/21 1,006 1,009 995 998 169,800
2016/10/20 984 1,006 980 1,004 264,100
2016/10/19 990 990 982 987 120,200
2016/10/18 985 987 978 986 111,200
2016/10/17 984 985 976 983 110,700
2016/10/14 966 978 964 977 148,500
2016/10/13 964 971 960 964 164,600
2016/10/12 970 973 962 963 151,300
2016/10/11 985 989 973 976 199,900
2016/10/07 1,011 1,011 986 989 156,600
2016/10/06 1,009 1,021 1,008 1,011 148,500
2016/10/05 993 1,007 991 1,003 197,200
2016/10/04 1,005 1,007 993 996 147,600
2016/10/03 1,020 1,023 1,007 1,009 90,500
2016/09/30 999 1,017 993 1,015 129,400
2016/09/29 1,016 1,019 1,003 1,006 137,500
2016/09/28 1,015 1,024 1,007 1,011 120,400
2016/09/27 998 1,031 992 1,030 252,600
2016/09/26 1,011 1,014 1,001 1,003 114,400
2016/09/23 982 1,013 982 1,008 207,900
2016/09/21 979 999 971 997 251,300
2016/09/20 987 996 979 979 237,600
2016/09/16 986 994 979 989 276,500
2016/09/15 996 1,001 981 985 200,700
2016/09/14 998 1,013 995 999 174,400
2016/09/13 1,006 1,018 995 999 300,400
2016/09/12 1,024 1,037 1,017 1,021 114,800
2016/09/09 1,042 1,051 1,032 1,038 134,100
2016/09/08 1,048 1,053 1,040 1,043 91,700
2016/09/07 1,024 1,052 1,020 1,050 159,300
2016/09/06 1,024 1,030 1,018 1,028 137,200
2016/09/05 1,039 1,039 1,014 1,029 104,000
2016/09/02 1,027 1,036 1,025 1,030 85,100
2016/09/01 1,023 1,039 1,014 1,033 117,300
2016/08/31 1,026 1,027 1,011 1,023 131,900
2016/08/30 1,045 1,046 1,024 1,026 124,900
2016/08/29 1,045 1,053 1,040 1,047 109,000
2016/08/26 1,036 1,043 1,022 1,028 121,300
2016/08/25 1,060 1,066 1,040 1,045 114,100
2016/08/24 1,059 1,060 1,046 1,055 114,600
2016/08/23 1,041 1,066 1,040 1,053 198,800
2016/08/22 1,046 1,047 1,037 1,040 120,500
2016/08/19 1,062 1,067 1,039 1,048 133,500
2016/08/18 1,050 1,090 1,035 1,055 311,700
2016/08/17 1,060 1,072 1,052 1,059 282,400
2016/08/16 1,085 1,090 1,061 1,066 314,500
2016/08/15 1,036 1,078 1,032 1,076 632,700
2016/08/12 1,016 1,021 1,001 1,015 213,500
2016/08/10 1,012 1,015 991 1,011 208,900
2016/08/09 1,049 1,049 1,010 1,018 450,600
2016/08/08 961 998 961 990 303,100
2016/08/05 958 967 940 961 281,900
2016/08/04 964 969 938 961 267,600
2016/08/03 984 984 953 955 377,600
2016/08/02 997 1,000 989 990 160,500
2016/08/01 1,005 1,015 993 1,001 167,300
2016/07/29 1,019 1,028 985 1,021 381,500
2016/07/28 1,006 1,022 988 1,017 228,100
2016/07/27 1,017 1,023 985 1,006 398,000
2016/07/26 1,029 1,030 993 1,005 397,300
2016/07/25 1,058 1,070 1,042 1,051 217,900
2016/07/22 1,049 1,058 1,041 1,048 200,200
2016/07/21 1,057 1,077 1,050 1,072 309,100
2016/07/20 1,041 1,057 1,023 1,049 213,300
2016/07/19 1,049 1,052 1,029 1,046 177,900
2016/07/15 1,046 1,056 1,025 1,029 270,200
2016/07/14 1,034 1,056 1,027 1,044 225,300
2016/07/13 1,049 1,065 1,030 1,036 325,400
2016/07/12 1,010 1,043 1,010 1,032 280,100
2016/07/11 999 1,006 988 996 242,200
2016/07/08 1,001 1,005 955 963 454,200
2016/07/07 1,017 1,022 995 999 290,200
2016/07/06 1,025 1,044 999 1,025 292,300
2016/07/05 1,047 1,050 1,025 1,049 168,500
2016/07/04 1,049 1,056 1,037 1,046 128,600
2016/07/01 1,037 1,057 1,025 1,052 199,600
2016/06/30 1,018 1,057 1,017 1,039 403,200
2016/06/29 1,015 1,016 985 999 331,700
2016/06/28 975 997 961 990 315,100
2016/06/27 988 1,034 988 1,005 315,600
2016/06/24 1,080 1,094 961 982 444,000
2016/06/23 1,063 1,080 1,058 1,070 165,900
2016/06/22 1,077 1,098 1,058 1,065 372,500
2016/06/21 1,031 1,083 1,031 1,078 369,800
2016/06/20 1,011 1,047 1,004 1,038 323,900
2016/06/17 989 1,003 970 981 574,200
2016/06/16 1,038 1,045 963 975 784,000
2016/06/15 1,018 1,056 1,005 1,049 494,600
2016/06/14 1,069 1,077 985 1,022 926,300
2016/06/13 1,100 1,100 1,081 1,087 232,800
2016/06/10 1,130 1,130 1,106 1,125 218,900
2016/06/09 1,118 1,130 1,109 1,127 194,600
2016/06/08 1,137 1,137 1,118 1,131 171,800
2016/06/07 1,151 1,159 1,124 1,135 231,300
2016/06/06 1,129 1,150 1,124 1,146 186,800
2016/06/03 1,135 1,168 1,134 1,165 149,200
2016/06/02 1,160 1,161 1,122 1,135 292,700
2016/06/01 1,173 1,185 1,162 1,167 237,700
2016/05/31 1,198 1,198 1,181 1,194 234,300
2016/05/30 1,176 1,200 1,165 1,200 247,600
2016/05/27 1,168 1,186 1,155 1,173 211,500
2016/05/26 1,204 1,206 1,163 1,169 323,300
2016/05/25 1,220 1,221 1,190 1,194 333,500
2016/05/24 1,197 1,226 1,180 1,202 453,500
2016/05/23 1,250 1,251 1,197 1,205 486,400
2016/05/20 1,190 1,246 1,186 1,243 1,091,800
2016/05/19 1,148 1,197 1,144 1,180 1,173,400
2016/05/18 1,104 1,130 1,104 1,113 317,300
2016/05/17 1,096 1,128 1,096 1,110 269,100
2016/05/16 1,149 1,150 1,091 1,096 343,700
2016/05/13 1,122 1,150 1,117 1,146 520,700
2016/05/12 1,110 1,129 1,094 1,124 378,900
2016/05/11 1,099 1,133 1,097 1,118 1,004,100
2016/05/10 1,054 1,096 1,050 1,090 507,000
2016/05/09 1,010 1,061 1,010 1,044 337,500
2016/05/06 1,007 1,020 988 997 562,800
2016/05/02 1,002 1,017 999 1,011 249,100
2016/04/28 1,084 1,088 1,009 1,032 516,700
2016/04/27 1,081 1,089 1,055 1,071 406,200
2016/04/26 1,127 1,129 1,071 1,080 602,800
2016/04/25 1,141 1,141 1,121 1,132 452,600
2016/04/22 1,117 1,136 1,106 1,132 391,100
2016/04/21 1,081 1,120 1,075 1,117 586,100
2016/04/20 1,088 1,088 1,057 1,068 368,000
2016/04/19 1,043 1,065 1,035 1,037 256,200
2016/04/18 1,030 1,038 1,014 1,026 245,600
2016/04/15 1,056 1,076 1,047 1,056 238,600
2016/04/14 1,054 1,076 1,047 1,066 363,400
2016/04/13 1,025 1,049 1,022 1,043 259,000
2016/04/12 1,019 1,027 1,010 1,017 309,800
2016/04/11 1,041 1,041 990 1,017 494,500
2016/04/08 1,007 1,060 994 1,038 502,200
2016/04/07 1,030 1,067 1,020 1,036 368,700
2016/04/06 1,006 1,041 992 1,032 396,000
2016/04/05 1,046 1,068 1,010 1,017 574,200
2016/04/04 1,060 1,071 1,038 1,059 531,300
2016/04/01 1,144 1,144 1,076 1,087 457,500
2016/03/31 1,151 1,158 1,136 1,136 396,200
2016/03/30 1,140 1,168 1,134 1,147 690,700
2016/03/29 1,102 1,132 1,096 1,127 310,700
2016/03/28 1,124 1,128 1,102 1,118 293,300
2016/03/25 1,140 1,142 1,117 1,127 338,800
2016/03/24 1,133 1,154 1,118 1,140 648,900
2016/03/23 1,119 1,130 1,108 1,127 273,700
2016/03/22 1,121 1,135 1,102 1,125 380,800
2016/03/18 1,091 1,119 1,076 1,110 508,400
2016/03/17 1,102 1,129 1,083 1,095 414,500
2016/03/16 1,099 1,130 1,095 1,100 393,200
2016/03/15 1,093 1,127 1,086 1,101 656,900
2016/03/14 1,052 1,098 1,052 1,094 780,000
2016/03/11 1,024 1,047 1,015 1,039 342,500
2016/03/10 1,007 1,035 993 1,035 539,900
2016/03/09 1,003 1,010 990 1,000 367,500
2016/03/08 1,030 1,034 1,000 1,021 473,100
2016/03/07 1,040 1,048 1,031 1,039 344,000
2016/03/04 1,044 1,057 1,021 1,030 685,300
2016/03/03 1,048 1,069 1,044 1,060 514,700
2016/03/02 1,031 1,048 1,027 1,048 519,900
2016/03/01 1,007 1,025 996 1,011 393,600
2016/02/29 1,007 1,027 998 1,017 626,300
2016/02/26 1,006 1,019 985 990 458,500
2016/02/25 983 1,012 971 996 604,300
2016/02/24 962 984 951 968 440,500
2016/02/23 1,011 1,020 970 978 534,300
2016/02/22 962 1,028 960 1,005 931,500
2016/02/19 955 970 950 960 466,300
2016/02/18 980 987 963 969 502,400
2016/02/17 944 978 925 950 695,000
2016/02/16 906 985 906 947 776,600
2016/02/15 900 927 875 916 392,500
2016/02/12 902 914 841 846 885,200
2016/02/10 1,003 1,007 923 945 713,200
2016/02/09 1,006 1,029 980 999 925,400
2016/02/08 986 1,047 971 1,036 559,600
2016/02/05 1,042 1,068 983 1,010 1,395,800
2016/02/04 1,009 1,050 1,003 1,030 590,600
2016/02/03 1,005 1,026 987 1,022 825,400
2016/02/02 1,041 1,064 1,026 1,035 638,800
2016/02/01 1,071 1,072 1,034 1,058 1,059,600
2016/01/29 944 1,022 915 1,011 1,331,500
2016/01/28 934 947 922 938 479,900
2016/01/27 914 946 914 934 580,200
2016/01/26 878 907 869 895 379,400
2016/01/25 898 906 875 893 720,000
2016/01/22 835 878 823 874 615,700
2016/01/21 844 871 799 801 674,900
2016/01/20 918 923 855 859 730,700
2016/01/19 890 922 870 917 758,500
2016/01/18 873 909 861 894 1,030,300
2016/01/15 921 955 872 888 2,407,100
2016/01/14 811 839 805 835 425,200
2016/01/13 824 854 824 841 380,900
2016/01/12 821 828 808 809 487,700
2016/01/08 829 849 820 828 344,200
2016/01/07 855 860 836 839 399,100
2016/01/06 879 879 855 860 183,900
2016/01/05 875 881 867 870 209,900
2016/01/04 892 897 875 879 242,200

このページの先頭へ