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 |
---|---|---|---|---|---|
2017/12/29 | 888 | 893 | 888 | 893 | 3,700 |
2017/12/28 | 888 | 892 | 886 | 890 | 6,900 |
2017/12/27 | 881 | 889 | 881 | 887 | 5,300 |
2017/12/26 | 894 | 894 | 886 | 888 | 7,400 |
2017/12/25 | 890 | 894 | 881 | 894 | 71,300 |
2017/12/22 | 900 | 900 | 866 | 890 | 19,600 |
2017/12/21 | 886 | 901 | 886 | 899 | 69,300 |
2017/12/20 | 896 | 901 | 885 | 886 | 22,600 |
2017/12/19 | 897 | 897 | 885 | 895 | 10,000 |
2017/12/18 | 882 | 893 | 882 | 890 | 11,200 |
2017/12/15 | 880 | 883 | 871 | 880 | 15,100 |
2017/12/14 | 869 | 872 | 859 | 871 | 8,700 |
2017/12/13 | 874 | 874 | 858 | 860 | 6,700 |
2017/12/12 | 865 | 875 | 862 | 863 | 9,700 |
2017/12/11 | 875 | 880 | 866 | 866 | 9,900 |
2017/12/08 | 889 | 889 | 850 | 876 | 25,100 |
2017/12/07 | 852 | 870 | 852 | 859 | 8,000 |
2017/12/06 | 876 | 876 | 842 | 850 | 12,200 |
2017/12/05 | 875 | 881 | 868 | 871 | 12,400 |
2017/12/04 | 866 | 881 | 856 | 881 | 20,700 |
2017/12/01 | 879 | 903 | 865 | 866 | 28,600 |
2017/11/30 | 876 | 876 | 865 | 870 | 6,300 |
2017/11/29 | 870 | 879 | 864 | 875 | 8,700 |
2017/11/28 | 870 | 872 | 865 | 868 | 7,300 |
2017/11/27 | 863 | 875 | 863 | 864 | 19,200 |
2017/11/24 | 871 | 876 | 852 | 863 | 14,800 |
2017/11/22 | 876 | 877 | 847 | 856 | 33,000 |
2017/11/21 | 846 | 883 | 845 | 874 | 47,100 |
2017/11/20 | 830 | 837 | 825 | 836 | 13,300 |
2017/11/17 | 819 | 832 | 819 | 830 | 18,400 |
2017/11/16 | 800 | 813 | 795 | 813 | 17,500 |
2017/11/15 | 808 | 808 | 791 | 806 | 28,500 |
2017/11/14 | 828 | 828 | 805 | 810 | 46,100 |
2017/11/13 | 849 | 849 | 820 | 828 | 17,600 |
2017/11/10 | 839 | 862 | 839 | 841 | 14,400 |
2017/11/09 | 880 | 880 | 843 | 859 | 24,000 |
2017/11/08 | 841 | 872 | 841 | 870 | 17,200 |
2017/11/07 | 810 | 853 | 804 | 840 | 77,600 |
2017/11/06 | 902 | 907 | 898 | 898 | 22,400 |
2017/11/02 | 898 | 902 | 885 | 899 | 13,600 |
2017/11/01 | 901 | 904 | 890 | 898 | 11,900 |
2017/10/31 | 888 | 908 | 880 | 905 | 19,200 |
2017/10/30 | 894 | 902 | 893 | 893 | 17,500 |
2017/10/27 | 887 | 887 | 868 | 885 | 17,400 |
2017/10/26 | 879 | 879 | 863 | 873 | 26,700 |
2017/10/25 | 871 | 938 | 861 | 873 | 76,600 |
2017/10/24 | 840 | 860 | 840 | 856 | 50,300 |
2017/10/23 | 840 | 843 | 833 | 840 | 45,000 |
2017/10/20 | 795 | 811 | 794 | 800 | 12,900 |
2017/10/19 | 818 | 824 | 793 | 793 | 22,700 |
2017/10/18 | 824 | 824 | 812 | 815 | 10,300 |
2017/10/17 | 830 | 832 | 823 | 825 | 4,500 |
2017/10/16 | 828 | 832 | 822 | 828 | 8,600 |
2017/10/13 | 830 | 833 | 818 | 818 | 17,200 |
2017/10/12 | 836 | 836 | 830 | 833 | 5,700 |
2017/10/11 | 840 | 840 | 833 | 833 | 6,900 |
2017/10/10 | 840 | 846 | 836 | 840 | 4,400 |
2017/10/06 | 850 | 850 | 840 | 840 | 3,600 |
2017/10/05 | 850 | 853 | 845 | 847 | 6,100 |
2017/10/04 | 844 | 854 | 843 | 850 | 6,200 |
2017/10/03 | 857 | 857 | 825 | 839 | 9,800 |
2017/10/02 | 832 | 845 | 825 | 839 | 6,500 |
2017/09/29 | 841 | 848 | 816 | 835 | 12,900 |
2017/09/28 | 842 | 869 | 840 | 841 | 18,600 |
2017/09/27 | 830 | 860 | 823 | 852 | 25,900 |
2017/09/26 | 810 | 820 | 810 | 820 | 15,700 |
2017/09/25 | 799 | 810 | 798 | 810 | 69,700 |
2017/09/22 | 796 | 796 | 789 | 796 | 11,200 |
2017/09/21 | 796 | 796 | 788 | 789 | 7,200 |
2017/09/20 | 796 | 797 | 790 | 795 | 7,500 |
2017/09/19 | 788 | 794 | 788 | 791 | 7,800 |
2017/09/15 | 770 | 799 | 756 | 781 | 24,700 |
2017/09/14 | 757 | 760 | 755 | 755 | 2,300 |
2017/09/13 | 780 | 780 | 752 | 760 | 7,000 |
2017/09/12 | 777 | 777 | 773 | 776 | 2,300 |
2017/09/11 | 769 | 780 | 745 | 777 | 10,500 |
2017/09/08 | 747 | 784 | 740 | 762 | 10,400 |
2017/09/07 | 740 | 748 | 732 | 736 | 10,700 |
2017/09/06 | 740 | 758 | 725 | 748 | 15,300 |
2017/09/05 | 765 | 770 | 743 | 743 | 16,100 |
2017/09/04 | 789 | 789 | 771 | 780 | 11,800 |
2017/09/01 | 787 | 790 | 777 | 790 | 12,100 |
2017/08/31 | 769 | 794 | 740 | 794 | 83,900 |
2017/08/30 | 722 | 830 | 716 | 760 | 70,400 |
2017/08/29 | 721 | 723 | 716 | 723 | 6,500 |
2017/08/28 | 713 | 722 | 712 | 721 | 8,600 |
2017/08/25 | 708 | 711 | 708 | 710 | 5,900 |
2017/08/24 | 703 | 706 | 701 | 706 | 4,600 |
2017/08/23 | 705 | 706 | 701 | 704 | 3,600 |
2017/08/22 | 703 | 703 | 702 | 702 | 1,600 |
2017/08/21 | 706 | 706 | 698 | 703 | 8,600 |
2017/08/18 | 695 | 700 | 690 | 700 | 5,500 |
2017/08/17 | 697 | 700 | 689 | 699 | 10,100 |
2017/08/16 | 701 | 710 | 693 | 695 | 10,700 |
2017/08/15 | 697 | 706 | 695 | 703 | 11,100 |
2017/08/14 | 700 | 700 | 680 | 695 | 20,600 |
2017/08/10 | 690 | 703 | 689 | 703 | 7,700 |
2017/08/09 | 692 | 692 | 685 | 686 | 14,700 |
2017/08/08 | 694 | 697 | 689 | 691 | 9,300 |
2017/08/07 | 699 | 700 | 690 | 693 | 8,800 |
2017/08/04 | 700 | 700 | 690 | 690 | 5,900 |
2017/08/03 | 695 | 704 | 689 | 699 | 14,300 |
2017/08/02 | 710 | 710 | 692 | 704 | 12,300 |
2017/08/01 | 713 | 714 | 708 | 709 | 2,500 |
2017/07/31 | 724 | 724 | 710 | 714 | 3,600 |
2017/07/28 | 721 | 726 | 715 | 724 | 9,200 |
2017/07/27 | 720 | 725 | 720 | 725 | 1,400 |
2017/07/26 | 727 | 727 | 718 | 724 | 36,000 |
2017/07/25 | 732 | 732 | 726 | 727 | 5,900 |
2017/07/24 | 729 | 733 | 728 | 732 | 2,300 |
2017/07/21 | 724 | 729 | 721 | 729 | 4,500 |
2017/07/20 | 724 | 724 | 720 | 720 | 6,400 |
2017/07/19 | 722 | 728 | 719 | 723 | 10,900 |
2017/07/18 | 737 | 737 | 718 | 724 | 33,400 |
2017/07/14 | 717 | 726 | 714 | 720 | 5,500 |
2017/07/13 | 721 | 721 | 713 | 718 | 2,100 |
2017/07/12 | 725 | 730 | 714 | 722 | 5,900 |
2017/07/11 | 726 | 728 | 722 | 725 | 3,200 |
2017/07/10 | 730 | 743 | 724 | 726 | 17,400 |
2017/07/07 | 708 | 726 | 700 | 719 | 10,600 |
2017/07/06 | 723 | 724 | 708 | 714 | 4,600 |
2017/07/05 | 714 | 719 | 703 | 719 | 11,800 |
2017/07/04 | 730 | 730 | 718 | 718 | 3,800 |
2017/07/03 | 734 | 736 | 728 | 730 | 7,000 |
2017/06/30 | 725 | 734 | 723 | 734 | 8,100 |
2017/06/29 | 729 | 734 | 715 | 734 | 10,300 |
2017/06/28 | 730 | 731 | 720 | 724 | 61,900 |
2017/06/27 | 740 | 743 | 739 | 742 | 13,700 |
2017/06/26 | 736 | 741 | 736 | 739 | 9,400 |
2017/06/23 | 733 | 736 | 731 | 736 | 12,300 |
2017/06/22 | 726 | 730 | 726 | 730 | 6,100 |
2017/06/21 | 728 | 730 | 725 | 726 | 6,900 |
2017/06/20 | 730 | 730 | 720 | 730 | 16,000 |
2017/06/19 | 715 | 727 | 715 | 727 | 20,900 |
2017/06/16 | 714 | 718 | 713 | 717 | 16,900 |
2017/06/15 | 714 | 714 | 712 | 713 | 4,500 |
2017/06/14 | 711 | 714 | 709 | 714 | 12,300 |
2017/06/13 | 709 | 710 | 706 | 709 | 5,600 |
2017/06/12 | 713 | 713 | 703 | 706 | 6,800 |
2017/06/09 | 705 | 705 | 701 | 702 | 1,600 |
2017/06/08 | 705 | 711 | 699 | 708 | 11,700 |
2017/06/07 | 712 | 712 | 705 | 706 | 6,300 |
2017/06/06 | 711 | 714 | 708 | 708 | 8,900 |
2017/06/05 | 701 | 710 | 699 | 705 | 11,100 |
2017/06/02 | 694 | 700 | 689 | 698 | 11,500 |
2017/06/01 | 691 | 695 | 684 | 695 | 9,200 |
2017/05/31 | 688 | 693 | 688 | 689 | 11,800 |
2017/05/30 | 686 | 690 | 685 | 689 | 3,500 |
2017/05/29 | 692 | 692 | 686 | 686 | 3,900 |
2017/05/26 | 695 | 695 | 687 | 687 | 29,400 |
2017/05/25 | 692 | 695 | 687 | 693 | 13,500 |
2017/05/24 | 692 | 692 | 685 | 691 | 9,900 |
2017/05/23 | 692 | 692 | 687 | 692 | 3,400 |
2017/05/22 | 693 | 693 | 689 | 690 | 8,400 |
2017/05/19 | 693 | 694 | 686 | 694 | 6,100 |
2017/05/18 | 690 | 690 | 680 | 690 | 10,800 |
2017/05/17 | 693 | 696 | 688 | 694 | 14,000 |
2017/05/16 | 690 | 693 | 686 | 693 | 24,900 |
2017/05/15 | 693 | 695 | 684 | 695 | 22,400 |
2017/05/12 | 697 | 699 | 692 | 693 | 5,500 |
2017/05/11 | 697 | 697 | 687 | 695 | 10,000 |
2017/05/10 | 679 | 704 | 666 | 690 | 91,300 |
2017/05/09 | 713 | 720 | 712 | 719 | 20,000 |
2017/05/08 | 718 | 718 | 708 | 710 | 11,800 |
2017/05/02 | 707 | 710 | 703 | 709 | 11,000 |
2017/05/01 | 697 | 705 | 697 | 703 | 4,200 |
2017/04/28 | 699 | 710 | 695 | 700 | 33,300 |
2017/04/27 | 690 | 690 | 677 | 683 | 8,300 |
2017/04/26 | 691 | 691 | 678 | 681 | 6,200 |
2017/04/25 | 690 | 690 | 676 | 681 | 7,400 |
2017/04/24 | 692 | 692 | 680 | 680 | 8,600 |
2017/04/21 | 682 | 698 | 682 | 693 | 5,800 |
2017/04/20 | 675 | 685 | 669 | 685 | 9,700 |
2017/04/19 | 662 | 665 | 652 | 665 | 7,400 |
2017/04/18 | 655 | 657 | 645 | 656 | 15,400 |
2017/04/17 | 632 | 649 | 632 | 648 | 4,600 |
2017/04/14 | 640 | 655 | 630 | 642 | 10,300 |
2017/04/13 | 642 | 658 | 590 | 650 | 60,900 |
2017/04/12 | 680 | 680 | 655 | 659 | 18,300 |
2017/04/11 | 685 | 686 | 680 | 685 | 37,000 |
2017/04/10 | 700 | 700 | 682 | 684 | 5,300 |
2017/04/07 | 682 | 698 | 678 | 680 | 15,800 |
2017/04/06 | 699 | 700 | 684 | 689 | 16,200 |
2017/04/05 | 703 | 704 | 693 | 699 | 9,800 |
2017/04/04 | 712 | 715 | 700 | 700 | 15,500 |
2017/04/03 | 707 | 718 | 707 | 717 | 10,600 |
2017/03/31 | 704 | 715 | 704 | 707 | 9,300 |
2017/03/30 | 714 | 714 | 708 | 708 | 7,700 |
2017/03/29 | 692 | 706 | 692 | 705 | 19,800 |
2017/03/28 | 691 | 697 | 690 | 691 | 6,800 |
2017/03/27 | 693 | 700 | 675 | 691 | 23,300 |
2017/03/24 | 692 | 694 | 680 | 691 | 16,100 |
2017/03/23 | 697 | 697 | 691 | 691 | 25,400 |
2017/03/22 | 692 | 699 | 692 | 694 | 12,100 |
2017/03/21 | 699 | 699 | 695 | 697 | 10,600 |
2017/03/17 | 703 | 704 | 694 | 695 | 8,400 |
2017/03/16 | 692 | 697 | 692 | 694 | 2,800 |
2017/03/15 | 700 | 700 | 694 | 696 | 9,700 |
2017/03/14 | 703 | 705 | 699 | 700 | 3,000 |
2017/03/13 | 701 | 710 | 699 | 699 | 8,200 |
2017/03/10 | 706 | 706 | 700 | 700 | 5,200 |
2017/03/09 | 706 | 706 | 704 | 705 | 2,500 |
2017/03/08 | 710 | 710 | 704 | 705 | 7,000 |
2017/03/07 | 715 | 715 | 704 | 709 | 5,500 |
2017/03/06 | 719 | 719 | 702 | 704 | 7,900 |
2017/03/03 | 721 | 721 | 700 | 710 | 44,100 |
2017/03/02 | 701 | 710 | 701 | 706 | 6,200 |
2017/03/01 | 696 | 705 | 694 | 698 | 4,600 |
2017/02/28 | 687 | 702 | 687 | 695 | 14,700 |
2017/02/27 | 730 | 730 | 690 | 695 | 21,400 |
2017/02/24 | 737 | 737 | 708 | 711 | 23,100 |
2017/02/23 | 709 | 723 | 709 | 723 | 6,100 |
2017/02/22 | 714 | 714 | 710 | 712 | 7,100 |
2017/02/21 | 704 | 713 | 704 | 712 | 5,600 |
2017/02/20 | 699 | 714 | 694 | 714 | 44,100 |
2017/02/17 | 700 | 700 | 690 | 695 | 14,100 |
2017/02/16 | 726 | 726 | 700 | 705 | 10,900 |
2017/02/15 | 719 | 721 | 719 | 721 | 5,300 |
2017/02/14 | 721 | 721 | 716 | 719 | 10,400 |
2017/02/13 | 715 | 733 | 715 | 721 | 16,200 |
2017/02/10 | 724 | 731 | 719 | 719 | 18,800 |
2017/02/09 | 733 | 733 | 720 | 724 | 14,600 |
2017/02/08 | 706 | 737 | 706 | 733 | 56,400 |
2017/02/07 | 710 | 714 | 700 | 711 | 41,100 |
2017/02/06 | 705 | 716 | 690 | 714 | 89,900 |
2017/02/03 | 654 | 655 | 650 | 655 | 14,600 |
2017/02/02 | 656 | 658 | 650 | 652 | 16,400 |
2017/02/01 | 655 | 660 | 650 | 656 | 8,500 |
2017/01/31 | 665 | 665 | 654 | 659 | 14,800 |
2017/01/30 | 648 | 668 | 635 | 660 | 22,600 |
2017/01/27 | 633 | 647 | 633 | 640 | 60,800 |
2017/01/26 | 635 | 636 | 629 | 635 | 9,200 |
2017/01/25 | 634 | 635 | 630 | 633 | 13,100 |
2017/01/24 | 626 | 626 | 619 | 624 | 5,100 |
2017/01/23 | 630 | 630 | 617 | 619 | 14,300 |
2017/01/20 | 610 | 620 | 605 | 620 | 51,000 |
2017/01/19 | 616 | 616 | 608 | 609 | 37,100 |
2017/01/18 | 601 | 622 | 592 | 609 | 40,500 |
2017/01/17 | 620 | 621 | 610 | 610 | 8,200 |
2017/01/16 | 630 | 630 | 626 | 627 | 15,000 |
2017/01/13 | 618 | 630 | 610 | 627 | 19,800 |
2017/01/12 | 635 | 635 | 609 | 628 | 18,900 |
2017/01/11 | 636 | 640 | 632 | 634 | 10,700 |
2017/01/10 | 640 | 640 | 633 | 634 | 13,600 |
2017/01/06 | 636 | 640 | 633 | 637 | 13,300 |
2017/01/05 | 640 | 640 | 632 | 637 | 17,900 |
2017/01/04 | 640 | 643 | 633 | 637 | 14,000 |