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 |
---|---|---|---|---|---|
2014/12/30 | 800 | 803 | 797 | 803 | 4,300 |
2014/12/29 | 806 | 806 | 796 | 805 | 12,000 |
2014/12/26 | 795 | 798 | 794 | 798 | 6,100 |
2014/12/25 | 801 | 806 | 795 | 795 | 7,200 |
2014/12/24 | 805 | 805 | 792 | 805 | 8,400 |
2014/12/22 | 802 | 802 | 792 | 800 | 11,200 |
2014/12/19 | 797 | 802 | 792 | 802 | 4,400 |
2014/12/18 | 800 | 800 | 790 | 791 | 6,700 |
2014/12/17 | 790 | 800 | 780 | 792 | 5,600 |
2014/12/16 | 783 | 806 | 783 | 790 | 9,300 |
2014/12/15 | 796 | 798 | 789 | 798 | 10,700 |
2014/12/12 | 792 | 792 | 781 | 788 | 5,800 |
2014/12/11 | 762 | 780 | 758 | 771 | 17,700 |
2014/12/10 | 795 | 796 | 760 | 762 | 25,600 |
2014/12/09 | 788 | 797 | 781 | 790 | 11,800 |
2014/12/08 | 791 | 805 | 779 | 799 | 39,700 |
2014/12/05 | 808 | 810 | 793 | 799 | 17,000 |
2014/12/04 | 811 | 817 | 810 | 817 | 3,400 |
2014/12/03 | 819 | 819 | 805 | 819 | 12,700 |
2014/12/02 | 820 | 820 | 813 | 817 | 6,500 |
2014/12/01 | 830 | 830 | 816 | 820 | 13,100 |
2014/11/28 | 826 | 833 | 826 | 833 | 4,300 |
2014/11/27 | 831 | 831 | 825 | 828 | 7,000 |
2014/11/26 | 825 | 831 | 825 | 826 | 14,300 |
2014/11/25 | 830 | 830 | 825 | 826 | 7,100 |
2014/11/21 | 831 | 831 | 825 | 830 | 3,600 |
2014/11/20 | 830 | 830 | 825 | 826 | 5,900 |
2014/11/19 | 820 | 828 | 813 | 825 | 9,900 |
2014/11/18 | 810 | 815 | 800 | 806 | 7,600 |
2014/11/17 | 820 | 820 | 800 | 800 | 9,400 |
2014/11/14 | 822 | 823 | 815 | 820 | 1,800 |
2014/11/13 | 822 | 826 | 815 | 815 | 10,100 |
2014/11/12 | 817 | 830 | 817 | 824 | 13,400 |
2014/11/11 | 810 | 819 | 806 | 812 | 13,100 |
2014/11/10 | 810 | 820 | 785 | 805 | 38,100 |
2014/11/07 | 855 | 862 | 849 | 849 | 3,300 |
2014/11/06 | 855 | 868 | 847 | 850 | 7,700 |
2014/11/05 | 856 | 856 | 835 | 840 | 3,700 |
2014/11/04 | 868 | 870 | 846 | 850 | 16,000 |
2014/10/31 | 839 | 846 | 833 | 841 | 15,300 |
2014/10/30 | 840 | 840 | 832 | 832 | 1,000 |
2014/10/29 | 830 | 834 | 826 | 832 | 13,700 |
2014/10/28 | 841 | 841 | 830 | 834 | 4,600 |
2014/10/27 | 848 | 848 | 841 | 841 | 7,600 |
2014/10/24 | 843 | 845 | 824 | 844 | 14,000 |
2014/10/23 | 834 | 834 | 820 | 832 | 8,500 |
2014/10/22 | 827 | 827 | 810 | 820 | 6,700 |
2014/10/21 | 825 | 827 | 796 | 798 | 12,400 |
2014/10/20 | 819 | 820 | 806 | 815 | 6,400 |
2014/10/17 | 784 | 802 | 778 | 794 | 4,600 |
2014/10/16 | 781 | 798 | 781 | 784 | 15,300 |
2014/10/15 | 780 | 813 | 777 | 799 | 69,400 |
2014/10/14 | 765 | 783 | 762 | 781 | 12,600 |
2014/10/10 | 787 | 794 | 751 | 780 | 16,600 |
2014/10/09 | 820 | 836 | 800 | 800 | 12,000 |
2014/10/08 | 811 | 817 | 806 | 815 | 7,900 |
2014/10/07 | 849 | 849 | 825 | 825 | 7,500 |
2014/10/06 | 815 | 835 | 815 | 835 | 6,900 |
2014/10/03 | 818 | 821 | 810 | 811 | 8,300 |
2014/10/02 | 831 | 840 | 810 | 816 | 19,100 |
2014/10/01 | 853 | 870 | 842 | 843 | 6,600 |
2014/09/30 | 859 | 873 | 853 | 853 | 5,200 |
2014/09/29 | 875 | 875 | 859 | 859 | 19,600 |
2014/09/26 | 870 | 875 | 860 | 874 | 10,100 |
2014/09/25 | 870 | 870 | 862 | 870 | 8,100 |
2014/09/24 | 863 | 875 | 860 | 864 | 26,900 |
2014/09/22 | 860 | 864 | 848 | 849 | 25,100 |
2014/09/19 | 850 | 865 | 850 | 859 | 20,400 |
2014/09/18 | 870 | 875 | 852 | 858 | 19,900 |
2014/09/17 | 882 | 894 | 873 | 883 | 38,200 |
2014/09/16 | 899 | 950 | 886 | 927 | 34,000 |
2014/09/12 | 824 | 877 | 824 | 865 | 41,400 |
2014/09/11 | 815 | 824 | 815 | 815 | 4,400 |
2014/09/10 | 805 | 830 | 801 | 824 | 11,700 |
2014/09/09 | 806 | 817 | 802 | 813 | 24,000 |
2014/09/08 | 825 | 825 | 805 | 808 | 17,100 |
2014/09/05 | 835 | 837 | 828 | 830 | 7,800 |
2014/09/04 | 839 | 841 | 829 | 834 | 9,100 |
2014/09/03 | 840 | 840 | 825 | 828 | 12,000 |
2014/09/02 | 838 | 841 | 832 | 841 | 10,500 |
2014/09/01 | 823 | 838 | 817 | 824 | 26,400 |
2014/08/29 | 793 | 804 | 766 | 801 | 25,600 |
2014/08/28 | 762 | 794 | 759 | 786 | 22,600 |
2014/08/27 | 755 | 762 | 751 | 762 | 5,000 |
2014/08/26 | 750 | 758 | 746 | 754 | 12,000 |
2014/08/25 | 758 | 758 | 746 | 748 | 8,500 |
2014/08/22 | 753 | 759 | 750 | 753 | 5,600 |
2014/08/21 | 749 | 757 | 748 | 755 | 7,700 |
2014/08/20 | 756 | 760 | 730 | 748 | 25,800 |
2014/08/19 | 762 | 762 | 751 | 754 | 6,900 |
2014/08/18 | 761 | 765 | 750 | 765 | 7,900 |
2014/08/15 | 761 | 767 | 754 | 761 | 13,400 |
2014/08/14 | 752 | 774 | 750 | 760 | 24,900 |
2014/08/13 | 760 | 768 | 747 | 757 | 60,000 |
2014/08/12 | 790 | 790 | 768 | 790 | 11,700 |
2014/08/11 | 797 | 799 | 785 | 790 | 2,000 |
2014/08/08 | 780 | 795 | 762 | 767 | 7,400 |
2014/08/07 | 786 | 786 | 780 | 780 | 2,200 |
2014/08/06 | 797 | 797 | 784 | 787 | 7,800 |
2014/08/05 | 781 | 800 | 781 | 798 | 18,400 |
2014/08/04 | 771 | 781 | 760 | 779 | 25,000 |
2014/08/01 | 743 | 759 | 741 | 752 | 4,800 |
2014/07/31 | 752 | 760 | 747 | 748 | 11,400 |
2014/07/30 | 741 | 754 | 741 | 751 | 16,600 |
2014/07/29 | 741 | 742 | 735 | 741 | 2,200 |
2014/07/28 | 742 | 742 | 728 | 737 | 1,500 |
2014/07/25 | 748 | 748 | 737 | 743 | 2,600 |
2014/07/24 | 745 | 745 | 745 | 745 | 500 |
2014/07/23 | 745 | 745 | 735 | 745 | 2,200 |
2014/07/22 | 720 | 751 | 718 | 748 | 32,300 |
2014/07/18 | 716 | 721 | 716 | 720 | 6,500 |
2014/07/17 | 722 | 727 | 722 | 727 | 1,400 |
2014/07/16 | 722 | 723 | 722 | 722 | 1,200 |
2014/07/15 | 722 | 730 | 722 | 725 | 8,800 |
2014/07/14 | 725 | 730 | 722 | 728 | 6,200 |
2014/07/11 | 730 | 732 | 730 | 730 | 5,900 |
2014/07/10 | 736 | 745 | 730 | 735 | 10,800 |
2014/07/09 | 740 | 740 | 732 | 732 | 1,600 |
2014/07/08 | 733 | 740 | 733 | 735 | 3,400 |
2014/07/07 | 740 | 741 | 735 | 737 | 6,400 |
2014/07/04 | 733 | 738 | 733 | 736 | 7,400 |
2014/07/03 | 728 | 736 | 728 | 734 | 10,200 |
2014/07/02 | 739 | 742 | 734 | 734 | 8,700 |
2014/07/01 | 740 | 743 | 731 | 739 | 6,800 |
2014/06/30 | 732 | 740 | 725 | 740 | 6,200 |
2014/06/27 | 731 | 745 | 728 | 732 | 11,300 |
2014/06/26 | 749 | 749 | 727 | 728 | 30,500 |
2014/06/25 | 769 | 772 | 760 | 763 | 11,200 |
2014/06/24 | 768 | 770 | 750 | 767 | 10,900 |
2014/06/23 | 774 | 775 | 767 | 768 | 23,800 |
2014/06/20 | 773 | 780 | 769 | 771 | 12,600 |
2014/06/19 | 780 | 784 | 770 | 773 | 62,000 |
2014/06/18 | 760 | 766 | 731 | 750 | 19,200 |
2014/06/17 | 776 | 777 | 766 | 770 | 10,000 |
2014/06/16 | 777 | 784 | 770 | 775 | 25,300 |
2014/06/13 | 776 | 777 | 762 | 775 | 12,500 |
2014/06/12 | 770 | 773 | 760 | 770 | 6,500 |
2014/06/11 | 760 | 776 | 760 | 769 | 10,400 |
2014/06/10 | 747 | 782 | 744 | 759 | 17,000 |
2014/06/09 | 725 | 741 | 724 | 732 | 16,200 |
2014/06/06 | 715 | 715 | 706 | 714 | 11,100 |
2014/06/05 | 716 | 720 | 700 | 712 | 22,400 |
2014/06/04 | 700 | 734 | 692 | 730 | 79,900 |
2014/06/03 | 663 | 670 | 661 | 670 | 8,700 |
2014/06/02 | 661 | 663 | 658 | 663 | 4,900 |
2014/05/30 | 658 | 659 | 656 | 659 | 4,100 |
2014/05/29 | 657 | 659 | 652 | 656 | 2,900 |
2014/05/28 | 653 | 657 | 650 | 651 | 3,800 |
2014/05/27 | 653 | 655 | 648 | 651 | 3,200 |
2014/05/26 | 646 | 660 | 646 | 653 | 16,100 |
2014/05/23 | 647 | 657 | 647 | 656 | 2,300 |
2014/05/22 | 653 | 653 | 641 | 647 | 4,000 |
2014/05/21 | 645 | 645 | 639 | 643 | 4,100 |
2014/05/20 | 650 | 663 | 645 | 650 | 5,800 |
2014/05/19 | 665 | 665 | 654 | 654 | 2,400 |
2014/05/16 | 666 | 666 | 653 | 657 | 9,000 |
2014/05/15 | 656 | 663 | 652 | 662 | 4,700 |
2014/05/14 | 646 | 656 | 646 | 656 | 3,700 |
2014/05/13 | 650 | 651 | 643 | 648 | 2,600 |
2014/05/12 | 640 | 651 | 640 | 651 | 17,200 |
2014/05/09 | 637 | 649 | 633 | 649 | 8,800 |
2014/05/08 | 647 | 648 | 640 | 640 | 9,800 |
2014/05/07 | 647 | 648 | 643 | 647 | 5,400 |
2014/05/02 | 636 | 649 | 636 | 647 | 2,000 |
2014/05/01 | 628 | 640 | 628 | 640 | 7,600 |
2014/04/30 | 635 | 635 | 629 | 633 | 2,400 |
2014/04/28 | 635 | 635 | 623 | 628 | 6,300 |
2014/04/25 | 624 | 634 | 624 | 628 | 3,200 |
2014/04/24 | 623 | 624 | 622 | 624 | 1,400 |
2014/04/23 | 620 | 622 | 615 | 619 | 6,800 |
2014/04/22 | 615 | 620 | 615 | 620 | 2,700 |
2014/04/21 | 616 | 620 | 615 | 617 | 6,600 |
2014/04/18 | 615 | 616 | 613 | 615 | 3,400 |
2014/04/17 | 614 | 621 | 613 | 613 | 9,700 |
2014/04/16 | 611 | 621 | 611 | 616 | 4,700 |
2014/04/15 | 610 | 612 | 610 | 612 | 1,200 |
2014/04/14 | 609 | 614 | 608 | 614 | 5,500 |
2014/04/11 | 610 | 620 | 597 | 615 | 20,000 |
2014/04/10 | 630 | 630 | 621 | 621 | 600 |
2014/04/09 | 620 | 620 | 620 | 620 | 12,800 |
2014/04/08 | 631 | 634 | 620 | 620 | 3,000 |
2014/04/07 | 634 | 634 | 630 | 631 | 3,400 |
2014/04/04 | 635 | 644 | 635 | 636 | 4,500 |
2014/04/03 | 638 | 642 | 635 | 637 | 3,500 |
2014/04/02 | 638 | 641 | 636 | 638 | 5,200 |
2014/04/01 | 644 | 645 | 635 | 637 | 6,400 |
2014/03/31 | 638 | 640 | 633 | 634 | 3,400 |
2014/03/28 | 615 | 637 | 615 | 628 | 3,500 |
2014/03/27 | 606 | 622 | 605 | 622 | 3,100 |
2014/03/26 | 609 | 625 | 605 | 613 | 9,900 |
2014/03/25 | 611 | 615 | 604 | 612 | 9,400 |
2014/03/24 | 630 | 631 | 610 | 618 | 5,000 |
2014/03/20 | 635 | 635 | 610 | 615 | 2,700 |
2014/03/19 | 615 | 645 | 615 | 626 | 13,300 |
2014/03/18 | 613 | 616 | 609 | 613 | 4,400 |
2014/03/17 | 619 | 619 | 606 | 614 | 12,500 |
2014/03/14 | 630 | 636 | 623 | 623 | 5,000 |
2014/03/13 | 633 | 639 | 632 | 639 | 4,200 |
2014/03/12 | 630 | 635 | 630 | 630 | 1,800 |
2014/03/11 | 631 | 635 | 623 | 634 | 1,300 |
2014/03/10 | 630 | 635 | 629 | 635 | 2,100 |
2014/03/07 | 630 | 631 | 627 | 630 | 2,100 |
2014/03/06 | 624 | 629 | 622 | 627 | 2,300 |
2014/03/05 | 618 | 625 | 618 | 622 | 2,300 |
2014/03/04 | 616 | 624 | 611 | 616 | 3,900 |
2014/03/03 | 616 | 617 | 602 | 615 | 14,300 |
2014/02/28 | 625 | 635 | 624 | 625 | 5,800 |
2014/02/27 | 637 | 639 | 613 | 623 | 13,000 |
2014/02/26 | 641 | 643 | 632 | 640 | 7,500 |
2014/02/25 | 654 | 654 | 640 | 649 | 12,000 |
2014/02/24 | 658 | 658 | 648 | 652 | 4,100 |
2014/02/21 | 653 | 655 | 650 | 650 | 9,000 |
2014/02/20 | 654 | 659 | 652 | 653 | 5,900 |
2014/02/19 | 664 | 666 | 664 | 664 | 3,100 |
2014/02/18 | 660 | 664 | 650 | 660 | 12,400 |
2014/02/17 | 683 | 683 | 640 | 656 | 24,600 |
2014/02/14 | 694 | 695 | 665 | 673 | 14,600 |
2014/02/13 | 695 | 715 | 678 | 684 | 32,200 |
2014/02/12 | 680 | 691 | 668 | 690 | 19,000 |
2014/02/10 | 665 | 672 | 650 | 670 | 18,000 |
2014/02/07 | 645 | 655 | 642 | 655 | 23,000 |
2014/02/06 | 640 | 656 | 625 | 650 | 14,800 |
2014/02/05 | 642 | 656 | 641 | 645 | 25,800 |
2014/02/04 | 615 | 637 | 602 | 637 | 28,300 |
2014/02/03 | 652 | 668 | 650 | 655 | 28,300 |
2014/01/31 | 630 | 664 | 630 | 658 | 39,600 |
2014/01/30 | 644 | 650 | 623 | 640 | 8,900 |
2014/01/29 | 628 | 643 | 628 | 642 | 7,900 |
2014/01/28 | 615 | 627 | 605 | 627 | 10,400 |
2014/01/27 | 618 | 618 | 593 | 605 | 19,500 |
2014/01/24 | 618 | 635 | 618 | 622 | 8,000 |
2014/01/23 | 616 | 644 | 616 | 628 | 16,000 |
2014/01/22 | 616 | 627 | 616 | 618 | 8,200 |
2014/01/21 | 615 | 625 | 615 | 616 | 5,000 |
2014/01/20 | 615 | 643 | 600 | 618 | 43,400 |
2014/01/17 | 608 | 615 | 608 | 612 | 5,900 |
2014/01/16 | 605 | 612 | 600 | 612 | 8,000 |
2014/01/15 | 598 | 603 | 593 | 600 | 7,300 |
2014/01/14 | 595 | 595 | 588 | 588 | 7,100 |
2014/01/10 | 595 | 600 | 593 | 597 | 5,000 |
2014/01/09 | 611 | 611 | 598 | 599 | 11,100 |
2014/01/08 | 611 | 613 | 608 | 613 | 7,400 |
2014/01/07 | 608 | 610 | 600 | 610 | 15,200 |
2014/01/06 | 605 | 625 | 598 | 607 | 18,400 |