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

サンネクスタグループ(8945)の株価時系列情報

サンネクスタグループ(8945)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
2024/04/24 1,034 1,040 1,029 1,040 11,000
2024/04/23 1,031 1,033 1,025 1,025 3,800
2024/04/22 1,029 1,031 1,019 1,029 10,300
2024/04/19 1,021 1,025 1,011 1,019 10,200
2024/04/18 1,019 1,024 1,017 1,020 3,800
2024/04/17 1,017 1,023 1,017 1,017 7,100
2024/04/16 1,018 1,025 1,016 1,016 8,800
2024/04/15 1,019 1,024 1,013 1,018 6,200
2024/04/12 1,021 1,027 1,013 1,019 6,900
2024/04/11 1,013 1,025 1,013 1,019 7,500
2024/04/10 1,023 1,024 1,004 1,013 7,000
2024/04/09 1,013 1,022 1,013 1,015 12,400
2024/04/08 1,022 1,022 1,004 1,005 12,100
2024/04/05 1,016 1,025 1,009 1,011 9,600
2024/04/04 1,016 1,034 1,012 1,016 19,400
2024/04/03 1,022 1,027 1,016 1,016 6,200
2024/04/02 1,023 1,027 1,015 1,020 7,100
2024/04/01 1,025 1,028 1,019 1,027 10,100
2024/03/29 1,016 1,028 1,015 1,025 9,200
2024/03/28 1,015 1,016 1,010 1,013 8,700
2024/03/27 1,014 1,016 1,007 1,015 10,800
2024/03/26 1,003 1,015 1,002 1,011 14,300
2024/03/25 1,010 1,010 995 1,000 22,700
2024/03/22 1,007 1,008 999 1,008 13,300
2024/03/21 1,001 1,009 1,000 1,006 12,600
2024/03/19 995 999 965 999 23,500
2024/03/18 1,002 1,006 980 992 20,500
2024/03/15 1,000 1,005 993 1,002 6,400
2024/03/14 989 1,005 980 1,000 13,100
2024/03/13 1,016 1,016 979 992 16,700
2024/03/12 990 1,034 966 1,015 62,100
2024/03/11 1,108 1,108 1,003 1,016 262,400
2024/03/08 954 963 954 958 13,400
2024/03/07 956 958 955 956 6,000
2024/03/06 954 956 952 955 4,800
2024/03/05 952 957 952 954 3,700
2024/03/04 958 958 950 952 10,500
2024/03/01 950 956 950 953 3,300
2024/02/29 951 952 947 948 9,800
2024/02/28 950 955 950 950 12,000
2024/02/27 952 957 952 953 6,100
2024/02/26 961 961 952 952 11,400
2024/02/22 972 972 962 966 8,800
2024/02/21 964 966 958 966 4,900
2024/02/20 958 962 957 958 5,700
2024/02/19 953 958 953 958 4,600
2024/02/16 952 956 952 952 3,600
2024/02/15 952 954 951 951 3,200
2024/02/14 957 957 953 956 5,100
2024/02/13 956 962 954 962 5,300
2024/02/09 957 958 952 953 5,400
2024/02/08 955 956 952 952 5,300
2024/02/07 958 960 956 956 6,200
2024/02/06 959 963 956 963 8,300
2024/02/05 961 965 958 965 7,300
2024/02/02 958 964 958 963 3,300
2024/02/01 966 972 956 956 27,900
2024/01/31 956 962 953 962 5,800
2024/01/30 970 972 950 950 32,500
2024/01/29 960 970 958 968 4,500
2024/01/26 957 959 954 958 3,300
2024/01/25 962 962 952 953 15,100
2024/01/24 956 960 951 957 5,800
2024/01/23 962 965 950 950 16,900
2024/01/22 960 962 957 958 5,900
2024/01/19 957 961 957 960 6,400
2024/01/18 959 960 956 957 8,000
2024/01/17 956 960 955 958 6,300
2024/01/16 955 958 954 957 2,400
2024/01/15 961 964 951 954 8,500
2024/01/12 964 964 950 951 16,900
2024/01/11 964 970 964 969 6,000
2024/01/10 974 974 965 967 6,400
2024/01/09 972 976 970 974 7,100
2024/01/05 963 968 960 968 6,200
2024/01/04 950 958 947 958 6,700
2023/12/29 940 947 940 947 5,000
2023/12/28 935 952 935 943 59,900
2023/12/27 962 963 958 963 11,000
2023/12/26 966 966 953 956 6,600
2023/12/25 972 972 950 958 16,800
2023/12/22 956 960 951 960 7,900
2023/12/21 953 953 945 953 5,400
2023/12/20 951 955 951 955 6,200
2023/12/19 942 950 940 950 4,300
2023/12/18 944 948 942 942 11,800
2023/12/15 940 945 940 942 5,200
2023/12/14 941 942 939 942 2,500
2023/12/13 938 945 938 939 2,700
2023/12/12 946 947 936 936 6,700
2023/12/11 947 947 940 941 6,800
2023/12/08 958 958 936 936 25,300
2023/12/07 945 949 944 949 59,000
2023/12/06 953 956 950 954 5,900
2023/12/05 952 955 952 953 4,400
2023/12/04 950 952 944 952 5,500
2023/12/01 943 951 943 950 4,300
2023/11/30 944 949 940 943 7,900
2023/11/29 954 954 941 941 52,400
2023/11/28 947 947 940 947 4,500
2023/11/27 943 948 940 946 5,700
2023/11/24 940 946 940 943 11,100
2023/11/22 941 947 936 946 7,600
2023/11/21 938 944 935 935 7,700
2023/11/20 954 954 938 938 9,800
2023/11/17 946 958 944 954 6,400
2023/11/16 944 949 940 945 3,200
2023/11/15 938 945 936 944 3,600
2023/11/14 941 945 936 941 3,200
2023/11/13 942 944 932 942 7,400
2023/11/10 937 943 932 943 3,700
2023/11/09 934 940 934 936 3,600
2023/11/08 934 941 930 936 11,300
2023/11/07 931 936 923 926 12,300
2023/11/06 940 941 927 927 12,600
2023/11/02 938 952 937 937 7,400
2023/11/01 938 950 934 934 11,900
2023/10/31 933 944 930 936 16,100
2023/10/30 967 967 922 922 72,000
2023/10/27 971 978 963 973 6,500
2023/10/26 985 985 963 971 5,300
2023/10/25 985 985 968 971 15,200
2023/10/24 982 984 965 981 9,100
2023/10/23 975 982 971 980 6,100
2023/10/20 979 979 964 975 8,500
2023/10/19 964 966 960 964 9,000
2023/10/18 957 966 957 965 5,400
2023/10/17 965 968 953 953 10,200
2023/10/16 960 965 959 965 5,800
2023/10/13 960 966 960 963 6,200
2023/10/12 966 966 962 962 5,200
2023/10/11 982 982 960 966 9,800
2023/10/10 984 987 978 979 5,200
2023/10/06 984 984 977 978 7,100
2023/10/05 970 981 970 979 4,600
2023/10/04 1,000 1,005 967 967 16,900
2023/10/03 976 994 976 994 15,100
2023/10/02 968 979 968 971 6,200
2023/09/29 973 973 968 972 3,900
2023/09/28 963 976 959 975 6,100
2023/09/27 962 968 959 967 6,800
2023/09/26 970 970 961 962 5,000
2023/09/25 970 970 968 968 7,800
2023/09/22 963 974 963 968 6,400
2023/09/21 964 972 963 963 4,000
2023/09/20 979 979 962 963 8,300
2023/09/19 975 977 968 977 5,700
2023/09/15 961 972 961 969 9,700
2023/09/14 959 964 957 963 3,400
2023/09/13 965 965 955 958 3,900
2023/09/12 957 963 955 956 1,900
2023/09/11 961 964 956 956 4,000
2023/09/08 962 968 960 961 7,900
2023/09/07 973 974 966 970 5,300
2023/09/06 965 973 965 973 4,900
2023/09/05 955 963 953 963 3,900
2023/09/04 953 955 950 955 4,900
2023/09/01 953 953 945 952 5,500
2023/08/31 959 959 949 953 3,600
2023/08/30 959 962 958 959 3,200
2023/08/29 960 961 957 959 2,700
2023/08/28 973 973 952 960 6,000
2023/08/25 970 970 951 961 10,700
2023/08/24 953 960 952 960 5,600
2023/08/23 944 949 942 947 4,600
2023/08/22 938 944 937 943 4,000
2023/08/21 936 942 934 934 5,700
2023/08/18 934 934 925 925 30,200
2023/08/17 931 932 928 928 3,700
2023/08/16 930 933 929 930 2,100
2023/08/15 928 933 926 932 1,900
2023/08/14 933 933 921 928 7,700
2023/08/10 925 927 921 926 5,400
2023/08/09 930 930 922 923 7,300
2023/08/08 937 942 927 930 8,100
2023/08/07 927 941 927 938 5,000
2023/08/04 922 930 922 927 4,000
2023/08/03 934 935 921 921 14,800
2023/08/02 945 945 935 935 6,700
2023/08/01 944 949 937 941 9,500
2023/07/31 945 960 941 944 6,000
2023/07/28 955 965 942 942 55,300
2023/07/27 961 963 956 960 5,100
2023/07/26 980 980 955 961 5,800
2023/07/25 971 975 968 973 10,500
2023/07/24 985 985 971 973 7,000
2023/07/21 956 981 956 971 7,100
2023/07/20 952 953 946 950 6,800
2023/07/19 952 955 941 948 8,400
2023/07/18 938 949 938 946 5,900
2023/07/14 940 944 931 934 12,100
2023/07/13 953 954 943 943 8,600
2023/07/12 955 957 952 953 6,600
2023/07/11 970 976 955 955 12,200
2023/07/10 976 983 970 975 10,000
2023/07/07 981 987 975 976 6,100
2023/07/06 981 984 981 984 4,000
2023/07/05 985 990 981 981 5,400
2023/07/04 990 994 988 991 5,400
2023/07/03 990 997 990 995 52,100

このページの先頭へ