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 |
---|---|---|---|---|---|
2011/12/30 | 580 | 580 | 578 | 578 | 600 |
2011/12/27 | 574 | 574 | 574 | 574 | 500 |
2011/12/26 | 574 | 574 | 574 | 574 | 100 |
2011/12/22 | 588 | 588 | 574 | 574 | 1,000 |
2011/12/21 | 587 | 587 | 582 | 583 | 400 |
2011/12/19 | 570 | 570 | 570 | 570 | 100 |
2011/12/16 | 570 | 570 | 570 | 570 | 100 |
2011/12/15 | 570 | 570 | 570 | 570 | 300 |
2011/12/12 | 569 | 570 | 564 | 570 | 600 |
2011/12/09 | 569 | 569 | 565 | 569 | 2,200 |
2011/12/07 | 560 | 560 | 556 | 556 | 3,100 |
2011/12/06 | 556 | 566 | 556 | 566 | 700 |
2011/12/02 | 560 | 560 | 552 | 554 | 2,600 |
2011/12/01 | 560 | 560 | 560 | 560 | 100 |
2011/11/30 | 0 | 0 | 0 | 555 | 0 |
2011/11/29 | 550 | 555 | 550 | 555 | 1,100 |
2011/11/28 | 556 | 556 | 550 | 550 | 1,400 |
2011/11/25 | 566 | 566 | 566 | 566 | 1,100 |
2011/11/24 | 573 | 576 | 573 | 576 | 1,700 |
2011/11/22 | 0 | 0 | 0 | 573 | 0 |
2011/11/21 | 573 | 573 | 573 | 573 | 100 |
2011/11/18 | 572 | 573 | 572 | 573 | 200 |
2011/11/17 | 553 | 553 | 553 | 553 | 100 |
2011/11/16 | 565 | 565 | 550 | 550 | 900 |
2011/11/15 | 568 | 568 | 568 | 568 | 500 |
2011/11/14 | 571 | 571 | 568 | 568 | 1,800 |
2011/11/11 | 582 | 585 | 570 | 570 | 1,100 |
2011/11/10 | 580 | 580 | 580 | 580 | 900 |
2011/11/09 | 575 | 575 | 570 | 570 | 2,800 |
2011/11/08 | 0 | 0 | 0 | 573 | 0 |
2011/11/07 | 573 | 573 | 573 | 573 | 200 |
2011/11/04 | 573 | 573 | 573 | 573 | 2,300 |
2011/11/02 | 0 | 0 | 0 | 573 | 0 |
2011/11/01 | 573 | 573 | 573 | 573 | 100 |
2011/10/31 | 573 | 573 | 573 | 573 | 200 |
2011/10/28 | 571 | 571 | 571 | 571 | 100 |
2011/10/27 | 574 | 574 | 570 | 570 | 2,100 |
2011/10/26 | 591 | 591 | 577 | 577 | 200 |
2011/10/25 | 601 | 601 | 601 | 601 | 4,000 |
2011/10/24 | 579 | 579 | 571 | 571 | 600 |
2011/10/21 | 570 | 570 | 570 | 570 | 6,500 |
2011/10/20 | 568 | 578 | 568 | 570 | 600 |
2011/10/19 | 570 | 570 | 570 | 570 | 900 |
2011/10/18 | 0 | 0 | 0 | 580 | 0 |
2011/10/17 | 580 | 580 | 580 | 580 | 500 |
2011/10/14 | 580 | 580 | 580 | 580 | 500 |
2011/10/13 | 0 | 0 | 0 | 575 | 0 |
2011/10/12 | 575 | 579 | 575 | 575 | 4,600 |
2011/10/11 | 585 | 585 | 580 | 580 | 800 |
2011/10/07 | 585 | 587 | 585 | 585 | 700 |
2011/10/06 | 592 | 592 | 588 | 590 | 1,700 |
2011/10/05 | 0 | 0 | 0 | 592 | 0 |
2011/10/04 | 592 | 592 | 592 | 592 | 300 |
2011/10/03 | 590 | 600 | 590 | 593 | 2,400 |
2011/09/30 | 590 | 590 | 590 | 590 | 100 |
2011/09/29 | 590 | 595 | 590 | 590 | 800 |
2011/09/28 | 596 | 596 | 586 | 590 | 500 |
2011/09/27 | 576 | 596 | 576 | 596 | 300 |
2011/09/26 | 577 | 580 | 577 | 580 | 300 |
2011/09/22 | 620 | 620 | 582 | 582 | 1,400 |
2011/09/21 | 580 | 580 | 580 | 580 | 900 |
2011/09/20 | 0 | 0 | 0 | 589 | 0 |
2011/09/16 | 609 | 609 | 589 | 589 | 2,700 |
2011/09/15 | 610 | 610 | 609 | 609 | 300 |
2011/09/14 | 600 | 600 | 600 | 600 | 100 |
2011/09/13 | 603 | 603 | 603 | 603 | 100 |
2011/09/12 | 600 | 600 | 596 | 596 | 2,600 |
2011/09/09 | 600 | 600 | 600 | 600 | 700 |
2011/09/08 | 600 | 610 | 600 | 600 | 1,700 |
2011/09/07 | 600 | 603 | 600 | 603 | 2,200 |
2011/09/06 | 603 | 603 | 600 | 600 | 2,100 |
2011/09/05 | 605 | 605 | 605 | 605 | 300 |
2011/09/02 | 0 | 0 | 0 | 605 | 0 |
2011/09/01 | 613 | 613 | 605 | 605 | 500 |
2011/08/31 | 612 | 612 | 612 | 612 | 100 |
2011/08/30 | 610 | 622 | 610 | 618 | 1,500 |
2011/08/29 | 620 | 620 | 611 | 613 | 3,400 |
2011/08/26 | 625 | 625 | 625 | 625 | 100 |
2011/08/25 | 638 | 638 | 635 | 635 | 2,600 |
2011/08/24 | 0 | 0 | 0 | 610 | 0 |
2011/08/23 | 616 | 616 | 610 | 610 | 2,300 |
2011/08/22 | 0 | 0 | 0 | 608 | 0 |
2011/08/19 | 608 | 608 | 608 | 608 | 500 |
2011/08/18 | 0 | 0 | 0 | 610 | 0 |
2011/08/17 | 610 | 610 | 608 | 610 | 4,000 |
2011/08/16 | 610 | 613 | 609 | 613 | 6,200 |
2011/08/15 | 610 | 630 | 600 | 630 | 4,200 |
2011/08/12 | 640 | 640 | 614 | 620 | 3,500 |
2011/08/11 | 0 | 0 | 0 | 698 | 0 |
2011/08/10 | 698 | 698 | 698 | 698 | 500 |
2011/08/09 | 699 | 699 | 690 | 698 | 1,300 |
2011/08/08 | 690 | 710 | 635 | 635 | 1,500 |
2011/08/05 | 710 | 710 | 675 | 685 | 1,500 |
2011/08/04 | 710 | 710 | 710 | 710 | 1,100 |
2011/08/03 | 700 | 715 | 700 | 710 | 10,200 |
2011/08/02 | 700 | 700 | 700 | 700 | 1,900 |
2011/08/01 | 700 | 700 | 700 | 700 | 9,300 |
2011/07/29 | 650 | 700 | 650 | 700 | 9,200 |
2011/07/28 | 687 | 690 | 680 | 680 | 10,000 |
2011/07/27 | 630 | 666 | 630 | 666 | 1,000 |
2011/07/26 | 660 | 660 | 660 | 660 | 800 |
2011/07/25 | 641 | 660 | 641 | 643 | 6,100 |
2011/07/22 | 648 | 660 | 646 | 646 | 6,100 |
2011/07/21 | 645 | 646 | 645 | 645 | 2,100 |
2011/07/20 | 609 | 609 | 604 | 604 | 700 |
2011/07/19 | 610 | 610 | 609 | 609 | 700 |
2011/07/15 | 612 | 612 | 609 | 609 | 1,400 |
2011/07/14 | 0 | 0 | 0 | 640 | 0 |
2011/07/13 | 635 | 640 | 635 | 640 | 1,400 |
2011/07/12 | 640 | 640 | 640 | 640 | 400 |
2011/07/11 | 0 | 0 | 0 | 650 | 0 |
2011/07/08 | 650 | 650 | 650 | 650 | 900 |
2011/07/07 | 650 | 650 | 650 | 650 | 500 |
2011/07/06 | 0 | 0 | 0 | 650 | 0 |
2011/07/05 | 650 | 650 | 650 | 650 | 200 |
2011/07/04 | 640 | 650 | 622 | 650 | 3,000 |
2011/07/01 | 0 | 0 | 0 | 640 | 0 |
2011/06/30 | 630 | 640 | 630 | 640 | 800 |
2011/06/29 | 641 | 658 | 640 | 640 | 1,300 |
2011/06/28 | 630 | 630 | 620 | 621 | 400 |
2011/06/27 | 641 | 641 | 641 | 641 | 200 |
2011/06/24 | 653 | 658 | 653 | 658 | 800 |
2011/06/23 | 650 | 655 | 650 | 653 | 2,400 |
2011/06/22 | 640 | 650 | 635 | 650 | 2,600 |
2011/06/21 | 633 | 633 | 633 | 633 | 200 |
2011/06/20 | 650 | 650 | 635 | 635 | 1,700 |
2011/06/17 | 630 | 638 | 630 | 630 | 400 |
2011/06/16 | 639 | 639 | 639 | 639 | 100 |
2011/06/15 | 639 | 639 | 630 | 635 | 6,100 |
2011/06/14 | 630 | 630 | 629 | 630 | 2,800 |
2011/06/13 | 0 | 0 | 0 | 620 | 0 |
2011/06/10 | 0 | 0 | 0 | 620 | 0 |
2011/06/09 | 619 | 620 | 618 | 620 | 900 |
2011/06/08 | 630 | 630 | 625 | 625 | 600 |
2011/06/07 | 630 | 630 | 623 | 623 | 600 |
2011/06/06 | 622 | 630 | 622 | 630 | 500 |
2011/06/03 | 635 | 635 | 635 | 635 | 100 |
2011/06/02 | 640 | 640 | 635 | 635 | 300 |
2011/06/01 | 639 | 639 | 639 | 639 | 100 |
2011/05/31 | 625 | 630 | 621 | 630 | 1,000 |
2011/05/30 | 0 | 0 | 0 | 635 | 0 |
2011/05/27 | 0 | 0 | 0 | 635 | 0 |
2011/05/26 | 635 | 635 | 635 | 635 | 700 |
2011/05/25 | 635 | 635 | 635 | 635 | 1,300 |
2011/05/24 | 625 | 635 | 625 | 635 | 300 |
2011/05/23 | 621 | 621 | 620 | 620 | 1,000 |
2011/05/20 | 621 | 621 | 621 | 621 | 100 |
2011/05/19 | 630 | 630 | 611 | 612 | 600 |
2011/05/18 | 630 | 630 | 630 | 630 | 800 |
2011/05/17 | 0 | 0 | 0 | 630 | 0 |
2011/05/16 | 630 | 630 | 630 | 630 | 1,600 |
2011/05/13 | 630 | 630 | 630 | 630 | 600 |
2011/05/12 | 630 | 630 | 630 | 630 | 100 |
2011/05/11 | 630 | 630 | 630 | 630 | 300 |
2011/05/10 | 620 | 630 | 620 | 630 | 2,200 |
2011/05/09 | 0 | 0 | 0 | 616 | 0 |
2011/05/06 | 630 | 630 | 616 | 616 | 700 |
2011/05/02 | 630 | 630 | 626 | 626 | 600 |
2011/04/28 | 630 | 630 | 630 | 630 | 600 |
2011/04/27 | 630 | 630 | 622 | 622 | 1,400 |
2011/04/26 | 630 | 630 | 630 | 630 | 1,500 |
2011/04/25 | 640 | 640 | 630 | 630 | 2,200 |
2011/04/22 | 620 | 630 | 620 | 630 | 3,800 |
2011/04/21 | 620 | 621 | 620 | 620 | 2,700 |
2011/04/20 | 612 | 612 | 612 | 612 | 200 |
2011/04/19 | 0 | 0 | 0 | 625 | 0 |
2011/04/18 | 621 | 625 | 620 | 625 | 2,000 |
2011/04/15 | 610 | 620 | 610 | 620 | 300 |
2011/04/14 | 0 | 0 | 0 | 600 | 0 |
2011/04/13 | 605 | 605 | 600 | 600 | 500 |
2011/04/12 | 614 | 614 | 614 | 614 | 100 |
2011/04/11 | 605 | 605 | 604 | 604 | 700 |
2011/04/08 | 620 | 620 | 620 | 620 | 100 |
2011/04/07 | 630 | 630 | 630 | 630 | 100 |
2011/04/06 | 610 | 611 | 610 | 611 | 300 |
2011/04/05 | 610 | 610 | 610 | 610 | 500 |
2011/04/04 | 620 | 620 | 620 | 620 | 100 |
2011/04/01 | 608 | 620 | 608 | 620 | 500 |
2011/03/31 | 608 | 609 | 608 | 609 | 600 |
2011/03/30 | 621 | 621 | 621 | 621 | 100 |
2011/03/29 | 0 | 0 | 0 | 611 | 0 |
2011/03/28 | 611 | 611 | 611 | 611 | 100 |
2011/03/25 | 630 | 630 | 610 | 610 | 1,100 |
2011/03/24 | 634 | 635 | 620 | 620 | 1,000 |
2011/03/23 | 612 | 629 | 612 | 629 | 500 |
2011/03/22 | 601 | 611 | 601 | 611 | 1,200 |
2011/03/18 | 590 | 600 | 590 | 599 | 1,700 |
2011/03/17 | 579 | 579 | 579 | 579 | 100 |
2011/03/16 | 530 | 597 | 530 | 584 | 4,600 |
2011/03/15 | 594 | 614 | 514 | 534 | 9,500 |
2011/03/14 | 575 | 645 | 575 | 645 | 7,400 |
2011/03/11 | 0 | 0 | 0 | 675 | 0 |
2011/03/10 | 685 | 685 | 675 | 675 | 800 |
2011/03/09 | 685 | 685 | 685 | 685 | 100 |
2011/03/08 | 0 | 0 | 0 | 689 | 0 |
2011/03/07 | 0 | 0 | 0 | 689 | 0 |
2011/03/04 | 676 | 689 | 676 | 689 | 900 |
2011/03/03 | 681 | 681 | 672 | 672 | 700 |
2011/03/02 | 682 | 682 | 682 | 682 | 1,000 |
2011/03/01 | 681 | 681 | 681 | 681 | 1,600 |
2011/02/28 | 690 | 690 | 660 | 680 | 700 |
2011/02/25 | 677 | 680 | 677 | 680 | 1,900 |
2011/02/24 | 672 | 673 | 663 | 672 | 1,500 |
2011/02/23 | 656 | 672 | 656 | 672 | 1,300 |
2011/02/22 | 675 | 675 | 672 | 672 | 800 |
2011/02/21 | 682 | 689 | 671 | 672 | 3,000 |
2011/02/18 | 669 | 669 | 669 | 669 | 200 |
2011/02/17 | 661 | 674 | 660 | 670 | 1,800 |
2011/02/16 | 657 | 661 | 657 | 661 | 300 |
2011/02/15 | 655 | 658 | 655 | 655 | 900 |
2011/02/14 | 684 | 684 | 674 | 674 | 400 |
2011/02/10 | 686 | 686 | 686 | 686 | 900 |
2011/02/09 | 673 | 688 | 665 | 687 | 4,300 |
2011/02/08 | 666 | 666 | 666 | 666 | 400 |
2011/02/07 | 649 | 659 | 648 | 658 | 4,400 |
2011/02/04 | 658 | 669 | 641 | 664 | 7,900 |
2011/02/03 | 632 | 715 | 620 | 649 | 37,900 |
2011/02/02 | 625 | 625 | 613 | 615 | 3,400 |
2011/02/01 | 620 | 625 | 616 | 625 | 1,700 |
2011/01/31 | 630 | 630 | 620 | 620 | 300 |
2011/01/28 | 630 | 630 | 630 | 630 | 100 |
2011/01/27 | 630 | 634 | 630 | 634 | 300 |
2011/01/26 | 0 | 0 | 0 | 635 | 0 |
2011/01/25 | 630 | 635 | 630 | 635 | 1,200 |
2011/01/24 | 625 | 628 | 620 | 628 | 1,200 |
2011/01/21 | 640 | 640 | 625 | 625 | 1,900 |
2011/01/20 | 635 | 640 | 630 | 640 | 900 |
2011/01/19 | 634 | 634 | 634 | 634 | 1,700 |
2011/01/18 | 630 | 638 | 630 | 630 | 600 |
2011/01/17 | 632 | 632 | 632 | 632 | 400 |
2011/01/14 | 655 | 656 | 640 | 640 | 500 |
2011/01/13 | 641 | 655 | 634 | 647 | 2,800 |
2011/01/12 | 621 | 621 | 621 | 621 | 300 |
2011/01/11 | 632 | 632 | 620 | 621 | 2,200 |
2011/01/07 | 620 | 623 | 616 | 620 | 2,700 |
2011/01/06 | 620 | 620 | 620 | 620 | 200 |
2011/01/05 | 0 | 0 | 0 | 615 | 0 |
2011/01/04 | 615 | 622 | 615 | 615 | 700 |