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
2020/12/30 905 905 892 892 158,500
2020/12/29 900 911 900 907 125,600
2020/12/28 902 905 895 901 142,500
2020/12/25 900 904 895 901 180,600
2020/12/24 893 905 889 893 181,600
2020/12/23 887 890 875 890 124,600
2020/12/22 897 898 875 880 262,800
2020/12/21 903 909 892 904 98,200
2020/12/18 902 915 900 902 263,500
2020/12/17 901 905 887 898 156,000
2020/12/16 898 901 888 900 182,200
2020/12/15 895 911 889 897 167,200
2020/12/14 884 895 882 887 121,700
2020/12/11 892 896 882 884 150,500
2020/12/10 905 911 895 895 105,300
2020/12/09 902 910 901 909 101,400
2020/12/08 883 909 881 905 143,300
2020/12/07 914 916 887 887 138,200
2020/12/04 908 908 897 900 124,900
2020/12/03 914 926 906 911 192,700
2020/12/02 910 916 905 909 152,200
2020/12/01 915 920 907 908 193,600
2020/11/30 963 964 917 921 213,100
2020/11/27 939 961 936 960 189,100
2020/11/26 942 942 934 938 113,700
2020/11/25 979 980 939 939 209,100
2020/11/24 964 967 952 955 187,900
2020/11/20 920 934 914 934 87,000
2020/11/19 935 940 923 928 118,500
2020/11/18 960 960 944 945 111,500
2020/11/17 978 978 961 966 119,200
2020/11/16 956 974 944 963 177,100
2020/11/13 957 959 930 934 229,000
2020/11/12 994 998 959 969 215,000
2020/11/11 956 999 956 994 402,700
2020/11/10 924 959 921 957 363,800
2020/11/09 902 902 886 902 149,500
2020/11/06 894 904 886 898 181,100
2020/11/05 886 902 877 900 229,400
2020/11/04 880 887 871 881 112,000
2020/11/02 846 867 845 865 141,800
2020/10/30 863 863 831 837 139,100
2020/10/29 845 863 838 857 128,200
2020/10/28 865 865 849 855 205,000
2020/10/27 871 875 854 865 162,900
2020/10/26 897 897 880 883 122,000
2020/10/23 893 897 879 890 184,800
2020/10/22 900 901 888 894 147,000
2020/10/21 900 905 896 901 127,200
2020/10/20 897 901 888 894 175,100
2020/10/19 886 899 877 897 172,800
2020/10/16 906 906 888 888 132,900
2020/10/15 906 922 903 905 98,300
2020/10/14 911 918 905 905 124,500
2020/10/13 910 921 908 920 127,700
2020/10/12 898 910 892 904 84,900
2020/10/09 919 919 897 905 163,300
2020/10/08 895 918 893 915 198,600
2020/10/07 900 900 883 894 133,000
2020/10/06 902 903 890 900 129,000
2020/10/05 869 903 869 902 154,700
2020/10/02 887 887 859 863 242,300
2020/09/30 888 900 879 879 242,400
2020/09/29 916 926 902 903 230,100
2020/09/28 891 916 889 916 285,700
2020/09/25 875 888 867 886 246,600
2020/09/24 866 868 853 857 363,000
2020/09/23 878 882 859 867 282,600
2020/09/18 880 885 871 881 149,800
2020/09/17 884 895 879 880 117,000
2020/09/16 875 894 873 880 148,800
2020/09/15 879 885 863 883 251,600
2020/09/14 859 872 850 871 186,400
2020/09/11 851 857 840 850 178,100
2020/09/10 839 853 834 851 159,200
2020/09/09 834 836 822 833 229,000
2020/09/08 826 855 826 848 253,900
2020/09/07 815 824 810 822 163,900
2020/09/04 808 821 808 813 205,200
2020/09/03 817 823 808 822 246,800
2020/09/02 819 819 803 809 224,100
2020/09/01 827 835 815 818 174,100
2020/08/31 811 830 811 816 206,500
2020/08/28 804 824 792 798 414,600
2020/08/27 815 815 792 793 239,100
2020/08/26 805 814 799 811 158,400
2020/08/25 812 818 803 812 184,800
2020/08/24 806 809 796 797 97,300
2020/08/21 801 812 798 803 206,800
2020/08/20 813 821 796 796 154,700
2020/08/19 810 824 804 821 215,000
2020/08/18 840 842 816 819 312,800
2020/08/17 841 855 833 833 148,700
2020/08/14 849 849 832 836 186,200
2020/08/13 843 852 835 851 175,700
2020/08/12 853 868 841 847 235,400
2020/08/11 805 853 802 853 401,800
2020/08/07 802 810 765 785 574,600
2020/08/06 844 866 843 847 255,800
2020/08/05 859 862 839 848 248,600
2020/08/04 834 854 834 854 198,400
2020/08/03 816 836 815 824 157,100
2020/07/31 847 848 814 814 138,900
2020/07/30 865 875 854 859 208,100
2020/07/29 864 880 854 856 198,700
2020/07/28 871 874 856 870 199,400
2020/07/27 847 858 836 858 298,900
2020/07/22 841 865 840 859 208,900
2020/07/21 866 869 833 840 270,700
2020/07/20 875 875 844 866 178,700
2020/07/17 884 888 865 875 146,800
2020/07/16 890 903 872 879 333,100
2020/07/15 859 877 859 877 242,600
2020/07/14 836 849 827 847 172,600
2020/07/13 816 834 812 831 281,200
2020/07/10 817 820 804 806 258,000
2020/07/09 833 833 808 817 257,100
2020/07/08 840 851 835 835 340,500
2020/07/07 871 874 836 838 366,300
2020/07/06 865 880 859 877 201,200
2020/07/03 869 875 845 853 265,300
2020/07/02 859 870 841 852 338,200
2020/07/01 859 869 845 850 253,200
2020/06/30 843 872 843 854 298,700
2020/06/29 850 850 816 819 262,200
2020/06/26 861 873 853 858 187,000
2020/06/25 894 894 853 853 264,100
2020/06/24 893 912 878 895 268,400
2020/06/23 876 904 873 899 253,300
2020/06/22 879 879 858 868 121,800
2020/06/19 870 882 862 881 228,400
2020/06/18 879 879 853 870 201,800
2020/06/17 891 893 875 881 117,900
2020/06/16 880 896 873 894 251,500
2020/06/15 903 912 846 850 265,800
2020/06/12 880 905 871 903 265,300
2020/06/11 973 973 923 925 291,000
2020/06/10 997 1,001 980 989 146,800
2020/06/09 1,001 1,004 980 999 136,700
2020/06/08 989 1,000 989 996 225,000
2020/06/05 965 977 957 970 208,500
2020/06/04 1,006 1,006 957 965 265,000
2020/06/03 977 1,006 971 985 306,000
2020/06/02 948 968 936 963 243,500
2020/06/01 942 947 929 938 141,100
2020/05/29 931 949 927 942 176,000
2020/05/28 948 948 922 940 199,200
2020/05/27 939 939 922 938 198,300
2020/05/26 936 939 924 931 170,400
2020/05/25 896 925 894 925 170,600
2020/05/22 912 912 880 881 174,400
2020/05/21 913 916 899 909 145,900
2020/05/20 900 927 894 905 194,400
2020/05/19 889 900 878 895 214,800
2020/05/18 876 876 856 866 281,900
2020/05/15 900 903 854 869 279,200
2020/05/14 912 912 892 893 156,500
2020/05/13 911 925 901 919 250,300
2020/05/12 989 993 939 939 547,700
2020/05/11 868 914 862 914 269,600
2020/05/08 839 855 831 854 237,200
2020/05/07 838 847 818 828 219,800
2020/05/01 861 863 828 833 167,600
2020/04/30 864 883 864 872 241,000
2020/04/28 850 852 833 842 210,400
2020/04/27 825 837 811 833 259,000
2020/04/24 813 823 804 810 188,200
2020/04/23 775 812 775 812 189,800
2020/04/22 777 787 766 776 234,600
2020/04/21 782 786 764 784 302,500
2020/04/20 780 802 777 796 216,400
2020/04/17 795 802 773 784 369,500
2020/04/16 768 786 760 786 217,200
2020/04/15 790 791 752 779 555,000
2020/04/14 790 798 760 795 298,100
2020/04/13 813 821 789 790 247,600
2020/04/10 815 815 782 812 190,800
2020/04/09 827 837 791 806 300,500
2020/04/08 790 826 783 815 391,700
2020/04/07 772 799 760 789 304,600
2020/04/06 707 748 703 742 573,200
2020/04/03 766 771 725 733 364,600
2020/04/02 779 798 765 771 245,200
2020/04/01 803 816 782 794 289,800
2020/03/31 860 860 810 820 337,900
2020/03/30 858 862 821 856 404,500
2020/03/27 909 934 900 928 401,600
2020/03/26 895 896 856 885 341,300
2020/03/25 912 913 862 910 489,900
2020/03/24 812 834 795 822 492,100
2020/03/23 726 787 726 782 574,300
2020/03/19 791 804 722 734 794,100
2020/03/18 810 847 803 806 583,600
2020/03/17 809 836 774 819 779,000
2020/03/16 837 907 815 854 689,600
2020/03/13 836 871 819 845 673,300
2020/03/12 982 999 950 956 398,200
2020/03/11 1,056 1,087 1,023 1,023 289,000
2020/03/10 965 1,049 958 1,046 375,900
2020/03/09 1,030 1,043 1,000 1,010 282,600
2020/03/06 1,100 1,113 1,075 1,081 241,600
2020/03/05 1,130 1,141 1,117 1,123 223,300
2020/03/04 1,075 1,119 1,073 1,111 164,000
2020/03/03 1,144 1,147 1,103 1,103 242,200
2020/03/02 1,056 1,135 1,056 1,118 341,000
2020/02/28 1,078 1,094 1,060 1,067 511,700
2020/02/27 1,158 1,167 1,124 1,133 363,000
2020/02/26 1,190 1,191 1,153 1,169 362,100
2020/02/25 1,198 1,222 1,191 1,207 464,300
2020/02/21 1,286 1,286 1,257 1,266 166,000
2020/02/20 1,271 1,281 1,259 1,264 195,800
2020/02/19 1,275 1,283 1,266 1,274 107,800
2020/02/18 1,255 1,276 1,247 1,272 215,700
2020/02/17 1,293 1,293 1,270 1,277 145,600
2020/02/14 1,327 1,327 1,289 1,297 311,900
2020/02/13 1,330 1,336 1,322 1,327 225,600
2020/02/12 1,345 1,349 1,332 1,340 195,200
2020/02/10 1,341 1,364 1,324 1,327 374,200
2020/02/07 1,328 1,364 1,324 1,350 667,900
2020/02/06 1,267 1,292 1,263 1,287 362,800
2020/02/05 1,229 1,232 1,215 1,232 295,200
2020/02/04 1,200 1,221 1,198 1,216 217,900
2020/02/03 1,198 1,221 1,191 1,205 225,500
2020/01/31 1,218 1,239 1,217 1,232 222,000
2020/01/30 1,245 1,248 1,211 1,217 264,400
2020/01/29 1,241 1,254 1,239 1,251 166,400
2020/01/28 1,246 1,255 1,237 1,252 192,400
2020/01/27 1,269 1,273 1,255 1,260 297,100
2020/01/24 1,298 1,301 1,278 1,288 313,700
2020/01/23 1,313 1,319 1,300 1,302 127,500
2020/01/22 1,319 1,323 1,305 1,310 101,800
2020/01/21 1,319 1,320 1,309 1,318 62,200
2020/01/20 1,304 1,321 1,304 1,317 74,600
2020/01/17 1,300 1,307 1,291 1,303 96,800
2020/01/16 1,289 1,303 1,283 1,300 178,500
2020/01/15 1,307 1,311 1,280 1,287 469,300
2020/01/14 1,348 1,348 1,304 1,313 235,500
2020/01/10 1,335 1,339 1,322 1,323 135,400
2020/01/09 1,347 1,347 1,331 1,333 145,200
2020/01/08 1,341 1,341 1,305 1,320 271,900
2020/01/07 1,333 1,362 1,333 1,362 155,700
2020/01/06 1,304 1,355 1,304 1,332 331,400

このページの先頭へ