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
2025/06/13 2,015 2,029 2,004 2,017 102,000
2025/06/12 2,024 2,036 2,008 2,025 88,200
2025/06/11 2,038 2,040 2,021 2,034 70,300
2025/06/10 2,050 2,060 2,035 2,041 72,600
2025/06/09 2,043 2,070 2,042 2,055 54,400
2025/06/06 2,030 2,045 2,030 2,039 53,100
2025/06/05 2,045 2,045 2,015 2,029 92,500
2025/06/04 2,060 2,069 2,052 2,052 39,200
2025/06/03 2,070 2,070 2,053 2,060 94,000
2025/06/02 2,073 2,091 2,066 2,079 74,100
2025/05/30 2,053 2,080 2,051 2,073 70,000
2025/05/29 2,070 2,083 2,065 2,072 84,000
2025/05/28 2,085 2,088 2,062 2,064 68,100
2025/05/27 2,083 2,089 2,066 2,077 76,000
2025/05/26 2,085 2,091 2,071 2,083 52,800
2025/05/23 2,066 2,084 2,063 2,070 45,100
2025/05/22 2,050 2,065 2,040 2,059 58,500
2025/05/21 2,058 2,082 2,047 2,066 88,500
2025/05/20 2,059 2,080 2,036 2,043 79,600
2025/05/19 2,035 2,063 2,023 2,057 95,900
2025/05/16 2,051 2,058 2,020 2,036 90,200
2025/05/15 2,111 2,117 2,060 2,060 80,700
2025/05/14 2,153 2,156 2,087 2,105 98,000
2025/05/13 2,207 2,207 2,137 2,171 151,800
2025/05/12 2,063 2,212 2,063 2,208 374,000
2025/05/09 1,961 2,002 1,957 1,990 108,000
2025/05/08 1,952 1,961 1,935 1,961 90,700
2025/05/07 1,934 1,964 1,927 1,952 80,100
2025/05/02 1,932 1,946 1,911 1,936 87,800
2025/05/01 1,953 1,953 1,923 1,940 63,000
2025/04/30 1,945 1,953 1,929 1,949 69,500
2025/04/28 1,933 1,965 1,933 1,951 66,700
2025/04/25 1,930 1,948 1,927 1,928 41,700
2025/04/24 1,956 1,963 1,926 1,935 50,900
2025/04/23 1,964 1,967 1,950 1,956 72,600
2025/04/22 1,926 1,948 1,923 1,928 46,900
2025/04/21 1,945 1,955 1,934 1,940 67,300
2025/04/18 1,914 1,944 1,909 1,944 54,400
2025/04/17 1,888 1,904 1,879 1,902 69,000
2025/04/16 1,900 1,906 1,883 1,897 60,400
2025/04/15 1,909 1,909 1,885 1,892 100,300
2025/04/14 1,895 1,907 1,880 1,894 78,600
2025/04/11 1,818 1,883 1,796 1,879 123,600
2025/04/10 1,940 1,940 1,877 1,906 132,800
2025/04/09 1,820 1,827 1,780 1,805 161,400
2025/04/08 1,790 1,861 1,773 1,849 174,000
2025/04/07 1,722 1,777 1,672 1,730 364,600
2025/04/04 1,850 1,868 1,810 1,842 228,400
2025/04/03 1,900 1,912 1,881 1,907 165,200
2025/04/02 1,969 1,974 1,930 1,938 97,000
2025/04/01 1,984 2,001 1,969 1,969 93,900
2025/03/31 1,995 1,997 1,955 1,959 178,200
2025/03/28 2,020 2,058 2,011 2,039 226,900
2025/03/27 2,044 2,071 2,029 2,061 375,500
2025/03/26 2,039 2,071 2,029 2,057 184,400
2025/03/25 2,035 2,049 2,028 2,031 174,500
2025/03/24 2,014 2,039 1,996 2,034 187,200
2025/03/21 1,974 2,021 1,974 2,004 240,000
2025/03/19 2,000 2,013 1,999 2,000 126,200
2025/03/18 1,993 1,996 1,975 1,979 160,700
2025/03/17 1,984 1,998 1,978 1,978 123,800
2025/03/14 1,960 1,977 1,957 1,963 125,200
2025/03/13 1,961 1,975 1,948 1,962 117,800
2025/03/12 1,974 1,985 1,956 1,963 128,000
2025/03/11 1,920 1,992 1,903 1,990 214,900
2025/03/10 1,940 1,945 1,923 1,925 110,900
2025/03/07 1,934 1,954 1,910 1,940 115,900
2025/03/06 1,961 1,969 1,954 1,959 109,300
2025/03/05 1,960 1,971 1,947 1,958 79,800
2025/03/04 1,959 1,968 1,935 1,962 76,100
2025/03/03 1,965 1,971 1,954 1,964 77,600
2025/02/28 1,929 1,946 1,913 1,937 152,000
2025/02/27 1,919 1,944 1,919 1,944 70,000
2025/02/26 1,915 1,922 1,892 1,922 112,300
2025/02/25 1,930 1,930 1,912 1,914 110,700
2025/02/21 1,961 1,968 1,928 1,937 91,600
2025/02/20 1,972 1,972 1,943 1,950 88,800
2025/02/19 1,982 1,992 1,973 1,974 78,300
2025/02/18 1,974 1,994 1,970 1,982 68,600
2025/02/17 1,980 2,016 1,967 1,974 154,800
2025/02/14 1,980 1,986 1,963 1,963 66,400
2025/02/13 2,002 2,007 1,977 1,980 111,500
2025/02/12 1,968 1,968 1,936 1,963 114,000
2025/02/10 1,975 1,975 1,940 1,940 104,700
2025/02/07 2,000 2,007 1,967 1,975 128,100
2025/02/06 1,999 2,003 1,979 1,997 120,500
2025/02/05 1,992 1,996 1,970 1,971 162,100
2025/02/04 1,990 2,005 1,973 1,981 107,700
2025/02/03 1,980 1,992 1,967 1,984 120,200
2025/01/31 2,046 2,047 2,006 2,014 94,500
2025/01/30 1,984 2,052 1,981 2,046 181,800
2025/01/29 1,997 2,009 1,984 2,005 105,900
2025/01/28 1,962 2,003 1,962 1,999 145,400
2025/01/27 1,900 1,962 1,892 1,959 138,400
2025/01/24 1,877 1,907 1,874 1,875 70,400
2025/01/23 1,851 1,880 1,850 1,871 79,900
2025/01/22 1,864 1,872 1,854 1,862 125,100
2025/01/21 1,860 1,865 1,852 1,852 53,800
2025/01/20 1,850 1,869 1,845 1,862 79,600
2025/01/17 1,845 1,846 1,813 1,845 103,400
2025/01/16 1,864 1,867 1,841 1,845 103,600
2025/01/15 1,862 1,870 1,854 1,860 66,400
2025/01/14 1,894 1,899 1,851 1,858 106,000
2025/01/10 1,884 1,908 1,884 1,899 84,700
2025/01/09 1,870 1,891 1,861 1,887 124,400
2025/01/08 1,895 1,905 1,879 1,879 93,400
2025/01/07 1,916 1,916 1,886 1,897 188,900
2025/01/06 1,946 1,958 1,918 1,922 91,600

このページの先頭へ