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 |
---|---|---|---|---|---|
2013/12/30 | 587 | 599 | 586 | 595 | 13,000 |
2013/12/27 | 580 | 580 | 567 | 579 | 8,900 |
2013/12/26 | 575 | 580 | 567 | 570 | 5,500 |
2013/12/25 | 560 | 590 | 560 | 565 | 14,300 |
2013/12/24 | 560 | 562 | 550 | 562 | 35,500 |
2013/12/20 | 570 | 571 | 553 | 555 | 25,200 |
2013/12/19 | 592 | 592 | 562 | 569 | 19,700 |
2013/12/18 | 583 | 600 | 570 | 578 | 41,500 |
2013/12/17 | 585 | 599 | 582 | 588 | 23,900 |
2013/12/16 | 576 | 590 | 576 | 589 | 34,800 |
2013/12/13 | 566 | 585 | 559 | 575 | 43,800 |
2013/12/12 | 566 | 575 | 562 | 566 | 19,100 |
2013/12/11 | 566 | 575 | 555 | 570 | 35,500 |
2013/12/10 | 570 | 570 | 560 | 566 | 14,800 |
2013/12/09 | 558 | 570 | 558 | 569 | 15,900 |
2013/12/06 | 545 | 556 | 545 | 551 | 25,700 |
2013/12/05 | 560 | 563 | 546 | 549 | 23,800 |
2013/12/04 | 575 | 578 | 558 | 564 | 10,200 |
2013/12/03 | 562 | 573 | 562 | 573 | 12,000 |
2013/12/02 | 559 | 561 | 555 | 560 | 9,500 |
2013/11/29 | 554 | 565 | 551 | 554 | 12,600 |
2013/11/28 | 560 | 560 | 546 | 555 | 18,200 |
2013/11/27 | 555 | 555 | 541 | 555 | 15,800 |
2013/11/26 | 555 | 556 | 548 | 549 | 6,800 |
2013/11/25 | 555 | 558 | 548 | 548 | 8,600 |
2013/11/22 | 553 | 564 | 552 | 553 | 14,600 |
2013/11/21 | 549 | 553 | 549 | 549 | 20,400 |
2013/11/20 | 551 | 552 | 548 | 550 | 3,100 |
2013/11/19 | 548 | 551 | 543 | 550 | 6,700 |
2013/11/18 | 548 | 553 | 544 | 545 | 11,800 |
2013/11/15 | 550 | 550 | 543 | 544 | 22,500 |
2013/11/14 | 550 | 550 | 540 | 550 | 8,400 |
2013/11/13 | 540 | 551 | 535 | 550 | 12,800 |
2013/11/12 | 550 | 550 | 529 | 538 | 7,500 |
2013/11/11 | 542 | 550 | 542 | 550 | 14,000 |
2013/11/08 | 552 | 552 | 537 | 552 | 1,500 |
2013/11/07 | 549 | 556 | 533 | 552 | 1,900 |
2013/11/06 | 539 | 550 | 538 | 541 | 1,600 |
2013/11/05 | 536 | 540 | 534 | 539 | 4,200 |
2013/11/01 | 547 | 547 | 531 | 536 | 5,700 |
2013/10/31 | 527 | 550 | 527 | 540 | 4,900 |
2013/10/30 | 560 | 560 | 540 | 540 | 9,300 |
2013/10/29 | 566 | 568 | 550 | 565 | 12,700 |
2013/10/28 | 566 | 575 | 562 | 566 | 12,600 |
2013/10/25 | 569 | 569 | 555 | 567 | 10,500 |
2013/10/24 | 554 | 559 | 552 | 559 | 7,900 |
2013/10/23 | 545 | 555 | 545 | 554 | 11,000 |
2013/10/22 | 543 | 549 | 540 | 545 | 7,200 |
2013/10/21 | 540 | 545 | 535 | 541 | 12,700 |
2013/10/18 | 521 | 531 | 516 | 531 | 11,700 |
2013/10/17 | 529 | 529 | 518 | 521 | 18,400 |
2013/10/16 | 525 | 530 | 517 | 521 | 8,700 |
2013/10/15 | 513 | 525 | 513 | 525 | 13,900 |
2013/10/11 | 510 | 528 | 510 | 528 | 18,800 |
2013/10/10 | 513 | 513 | 505 | 510 | 9,800 |
2013/10/09 | 505 | 516 | 504 | 506 | 5,100 |
2013/10/08 | 501 | 510 | 500 | 510 | 7,500 |
2013/10/07 | 520 | 520 | 500 | 507 | 5,600 |
2013/10/04 | 523 | 524 | 515 | 521 | 10,200 |
2013/10/03 | 514 | 524 | 510 | 517 | 26,100 |
2013/10/02 | 559 | 569 | 523 | 534 | 29,300 |
2013/10/01 | 550 | 563 | 550 | 559 | 12,000 |
2013/09/30 | 538 | 563 | 538 | 550 | 12,000 |
2013/09/27 | 537 | 538 | 535 | 538 | 5,000 |
2013/09/26 | 528 | 538 | 528 | 538 | 4,500 |
2013/09/25 | 533 | 534 | 524 | 530 | 8,800 |
2013/09/24 | 530 | 539 | 523 | 523 | 17,900 |
2013/09/20 | 521 | 525 | 518 | 523 | 7,100 |
2013/09/19 | 522 | 525 | 515 | 516 | 11,600 |
2013/09/18 | 525 | 526 | 513 | 513 | 13,800 |
2013/09/17 | 534 | 534 | 515 | 518 | 16,500 |
2013/09/13 | 542 | 542 | 525 | 528 | 60,400 |
2013/09/12 | 541 | 560 | 535 | 547 | 19,600 |
2013/09/11 | 521 | 549 | 521 | 549 | 21,700 |
2013/09/10 | 550 | 550 | 526 | 527 | 27,900 |
2013/09/09 | 555 | 565 | 541 | 544 | 18,600 |
2013/09/06 | 553 | 554 | 525 | 537 | 44,500 |
2013/09/05 | 500 | 535 | 500 | 523 | 44,800 |
2013/09/04 | 490 | 502 | 483 | 488 | 27,700 |
2013/09/03 | 464 | 475 | 464 | 474 | 6,100 |
2013/09/02 | 453 | 463 | 452 | 461 | 8,300 |
2013/08/30 | 460 | 466 | 452 | 452 | 19,400 |
2013/08/29 | 460 | 460 | 455 | 455 | 3,700 |
2013/08/28 | 460 | 465 | 460 | 460 | 900 |
2013/08/27 | 462 | 465 | 460 | 461 | 3,700 |
2013/08/26 | 470 | 470 | 470 | 470 | 100 |
2013/08/23 | 474 | 475 | 462 | 470 | 6,500 |
2013/08/22 | 472 | 472 | 461 | 466 | 4,700 |
2013/08/21 | 475 | 476 | 471 | 471 | 3,000 |
2013/08/20 | 475 | 479 | 474 | 475 | 3,400 |
2013/08/19 | 478 | 484 | 471 | 471 | 4,700 |
2013/08/16 | 468 | 478 | 467 | 478 | 3,600 |
2013/08/15 | 470 | 474 | 463 | 466 | 9,200 |
2013/08/14 | 462 | 479 | 461 | 470 | 45,200 |
2013/08/13 | 460 | 462 | 447 | 460 | 12,200 |
2013/08/12 | 452 | 453 | 447 | 447 | 1,200 |
2013/08/09 | 451 | 460 | 451 | 452 | 6,100 |
2013/08/08 | 466 | 470 | 453 | 453 | 37,700 |
2013/08/07 | 460 | 470 | 453 | 470 | 17,700 |
2013/08/06 | 481 | 481 | 460 | 460 | 32,700 |
2013/08/05 | 474 | 480 | 460 | 467 | 7,200 |
2013/08/02 | 475 | 483 | 475 | 482 | 2,500 |
2013/08/01 | 456 | 478 | 456 | 470 | 9,500 |
2013/07/31 | 451 | 459 | 451 | 455 | 3,100 |
2013/07/30 | 454 | 462 | 450 | 450 | 2,500 |
2013/07/29 | 452 | 465 | 451 | 451 | 11,200 |
2013/07/26 | 476 | 480 | 460 | 464 | 5,300 |
2013/07/25 | 480 | 490 | 475 | 489 | 24,900 |
2013/07/24 | 468 | 480 | 468 | 476 | 7,800 |
2013/07/23 | 470 | 472 | 468 | 470 | 6,900 |
2013/07/22 | 458 | 470 | 451 | 468 | 61,200 |
2013/07/19 | 460 | 462 | 451 | 458 | 17,600 |
2013/07/18 | 452 | 462 | 452 | 462 | 10,600 |
2013/07/17 | 451 | 453 | 451 | 451 | 2,700 |
2013/07/16 | 462 | 462 | 456 | 456 | 7,200 |
2013/07/12 | 448 | 460 | 447 | 460 | 6,600 |
2013/07/11 | 450 | 450 | 440 | 446 | 6,300 |
2013/07/10 | 455 | 458 | 450 | 450 | 4,100 |
2013/07/09 | 464 | 464 | 452 | 455 | 4,500 |
2013/07/08 | 461 | 468 | 453 | 459 | 8,100 |
2013/07/05 | 452 | 454 | 444 | 450 | 4,500 |
2013/07/04 | 448 | 450 | 443 | 450 | 6,100 |
2013/07/03 | 449 | 450 | 445 | 445 | 7,000 |
2013/07/02 | 451 | 453 | 445 | 447 | 8,400 |
2013/07/01 | 448 | 448 | 435 | 441 | 27,600 |
2013/06/28 | 423 | 448 | 423 | 448 | 5,200 |
2013/06/27 | 451 | 451 | 420 | 427 | 8,500 |
2013/06/26 | 469 | 471 | 427 | 428 | 26,300 |
2013/06/25 | 485 | 494 | 480 | 494 | 38,600 |
2013/06/24 | 485 | 500 | 482 | 495 | 42,900 |
2013/06/21 | 473 | 479 | 450 | 470 | 18,200 |
2013/06/20 | 484 | 484 | 477 | 481 | 6,800 |
2013/06/19 | 490 | 493 | 481 | 481 | 12,600 |
2013/06/18 | 470 | 496 | 470 | 480 | 12,300 |
2013/06/17 | 438 | 462 | 438 | 462 | 14,900 |
2013/06/14 | 444 | 444 | 435 | 442 | 9,300 |
2013/06/13 | 435 | 442 | 432 | 435 | 7,800 |
2013/06/12 | 431 | 442 | 429 | 442 | 4,800 |
2013/06/11 | 445 | 450 | 441 | 447 | 10,000 |
2013/06/10 | 440 | 454 | 440 | 453 | 13,900 |
2013/06/07 | 429 | 441 | 401 | 426 | 36,200 |
2013/06/06 | 471 | 480 | 437 | 453 | 17,000 |
2013/06/05 | 497 | 498 | 484 | 484 | 8,000 |
2013/06/04 | 497 | 498 | 486 | 494 | 7,200 |
2013/06/03 | 498 | 523 | 495 | 497 | 12,300 |
2013/05/31 | 523 | 524 | 492 | 511 | 6,400 |
2013/05/30 | 514 | 538 | 514 | 515 | 9,200 |
2013/05/29 | 515 | 525 | 514 | 524 | 2,800 |
2013/05/28 | 515 | 521 | 503 | 511 | 5,200 |
2013/05/27 | 535 | 535 | 492 | 518 | 17,900 |
2013/05/24 | 510 | 560 | 510 | 529 | 21,400 |
2013/05/23 | 561 | 564 | 510 | 510 | 30,800 |
2013/05/22 | 580 | 590 | 566 | 576 | 15,600 |
2013/05/21 | 605 | 616 | 590 | 593 | 15,700 |
2013/05/20 | 607 | 616 | 597 | 609 | 9,600 |
2013/05/17 | 539 | 589 | 515 | 583 | 14,100 |
2013/05/16 | 577 | 590 | 511 | 550 | 42,500 |
2013/05/15 | 640 | 640 | 590 | 590 | 23,200 |
2013/05/14 | 655 | 669 | 637 | 641 | 18,500 |
2013/05/13 | 695 | 695 | 638 | 677 | 56,100 |
2013/05/10 | 586 | 595 | 582 | 595 | 17,100 |
2013/05/09 | 572 | 580 | 561 | 575 | 16,500 |
2013/05/08 | 560 | 595 | 560 | 577 | 19,500 |
2013/05/07 | 540 | 553 | 538 | 548 | 34,400 |
2013/05/02 | 524 | 530 | 521 | 527 | 12,800 |
2013/05/01 | 530 | 536 | 525 | 525 | 39,600 |
2013/04/30 | 519 | 519 | 503 | 517 | 14,600 |
2013/04/26 | 518 | 523 | 515 | 517 | 7,200 |
2013/04/25 | 521 | 523 | 506 | 523 | 12,100 |
2013/04/24 | 516 | 530 | 516 | 521 | 12,000 |
2013/04/23 | 494 | 522 | 490 | 512 | 15,500 |
2013/04/22 | 489 | 495 | 485 | 488 | 15,300 |
2013/04/19 | 473 | 481 | 473 | 475 | 6,700 |
2013/04/18 | 470 | 470 | 463 | 470 | 8,800 |
2013/04/17 | 460 | 484 | 460 | 473 | 18,400 |
2013/04/16 | 448 | 459 | 443 | 456 | 10,800 |
2013/04/15 | 454 | 458 | 443 | 457 | 13,000 |
2013/04/12 | 460 | 474 | 443 | 453 | 16,200 |
2013/04/11 | 499 | 499 | 463 | 464 | 35,800 |
2013/04/10 | 504 | 512 | 486 | 495 | 10,400 |
2013/04/09 | 529 | 547 | 493 | 512 | 41,500 |
2013/04/08 | 470 | 510 | 470 | 508 | 87,000 |
2013/04/05 | 470 | 480 | 461 | 465 | 40,000 |
2013/04/04 | 441 | 460 | 439 | 456 | 19,400 |
2013/04/03 | 432 | 442 | 425 | 438 | 13,900 |
2013/04/02 | 418 | 440 | 418 | 440 | 8,600 |
2013/04/01 | 448 | 462 | 413 | 416 | 25,800 |
2013/03/29 | 463 | 464 | 440 | 456 | 14,500 |
2013/03/28 | 455 | 512 | 445 | 455 | 40,400 |
2013/03/27 | 430 | 444 | 427 | 443 | 14,300 |
2013/03/26 | 424 | 431 | 422 | 431 | 5,500 |
2013/03/25 | 417 | 441 | 417 | 426 | 23,300 |
2013/03/22 | 415 | 415 | 413 | 414 | 6,600 |
2013/03/21 | 410 | 414 | 407 | 413 | 5,900 |
2013/03/19 | 409 | 410 | 405 | 410 | 3,700 |
2013/03/18 | 410 | 410 | 406 | 406 | 5,200 |
2013/03/15 | 409 | 410 | 405 | 410 | 1,500 |
2013/03/14 | 401 | 409 | 400 | 409 | 1,900 |
2013/03/13 | 401 | 401 | 396 | 397 | 7,000 |
2013/03/12 | 405 | 411 | 405 | 405 | 1,700 |
2013/03/11 | 411 | 420 | 401 | 405 | 7,200 |
2013/03/08 | 402 | 416 | 402 | 411 | 8,200 |
2013/03/07 | 418 | 420 | 400 | 408 | 12,000 |
2013/03/06 | 398 | 401 | 398 | 401 | 3,300 |
2013/03/05 | 401 | 403 | 397 | 400 | 8,000 |
2013/03/04 | 397 | 400 | 387 | 395 | 18,800 |
2013/03/01 | 378 | 388 | 378 | 387 | 4,300 |
2013/02/28 | 372 | 379 | 372 | 378 | 10,900 |
2013/02/27 | 375 | 379 | 370 | 373 | 5,200 |
2013/02/26 | 377 | 377 | 375 | 375 | 1,700 |
2013/02/25 | 372 | 375 | 366 | 375 | 9,700 |
2013/02/22 | 364 | 372 | 364 | 367 | 5,000 |
2013/02/21 | 375 | 377 | 363 | 367 | 5,500 |
2013/02/20 | 370 | 377 | 370 | 374 | 6,500 |
2013/02/19 | 367 | 371 | 359 | 370 | 5,300 |
2013/02/18 | 364 | 375 | 364 | 375 | 1,600 |
2013/02/15 | 385 | 385 | 360 | 368 | 6,900 |
2013/02/14 | 377 | 377 | 362 | 377 | 2,500 |
2013/02/13 | 385 | 385 | 380 | 380 | 3,200 |
2013/02/12 | 387 | 388 | 382 | 385 | 7,700 |
2013/02/08 | 405 | 405 | 381 | 389 | 8,300 |
2013/02/07 | 406 | 406 | 398 | 400 | 2,100 |
2013/02/06 | 392 | 409 | 392 | 405 | 4,600 |
2013/02/05 | 402 | 418 | 398 | 398 | 7,400 |
2013/02/04 | 401 | 415 | 401 | 415 | 6,200 |
2013/02/01 | 404 | 408 | 400 | 401 | 4,400 |
2013/01/31 | 407 | 412 | 401 | 412 | 7,300 |
2013/01/30 | 401 | 410 | 372 | 401 | 27,000 |
2013/01/29 | 418 | 438 | 385 | 404 | 35,900 |
2013/01/28 | 367 | 380 | 366 | 380 | 8,900 |
2013/01/25 | 367 | 372 | 362 | 363 | 8,400 |
2013/01/24 | 350 | 362 | 350 | 360 | 11,900 |
2013/01/23 | 358 | 358 | 350 | 350 | 6,900 |
2013/01/22 | 362 | 362 | 357 | 358 | 2,800 |
2013/01/21 | 359 | 364 | 359 | 364 | 12,600 |
2013/01/18 | 351 | 355 | 350 | 352 | 4,100 |
2013/01/17 | 354 | 355 | 350 | 350 | 8,000 |
2013/01/16 | 360 | 360 | 351 | 353 | 8,800 |
2013/01/15 | 355 | 357 | 355 | 356 | 4,300 |
2013/01/11 | 358 | 358 | 352 | 352 | 3,400 |
2013/01/10 | 355 | 357 | 350 | 350 | 3,800 |
2013/01/09 | 350 | 358 | 350 | 350 | 1,700 |
2013/01/08 | 354 | 354 | 342 | 352 | 3,500 |
2013/01/07 | 340 | 350 | 340 | 350 | 7,500 |
2013/01/04 | 337 | 337 | 327 | 336 | 13,400 |