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 |
---|---|---|---|---|---|
2018/12/28 | 701 | 716 | 681 | 684 | 20,100 |
2018/12/27 | 690 | 715 | 683 | 707 | 23,900 |
2018/12/26 | 688 | 724 | 662 | 665 | 16,200 |
2018/12/25 | 690 | 714 | 675 | 677 | 48,300 |
2018/12/21 | 754 | 768 | 711 | 768 | 26,900 |
2018/12/20 | 829 | 829 | 761 | 769 | 24,700 |
2018/12/19 | 844 | 844 | 830 | 836 | 8,300 |
2018/12/18 | 851 | 855 | 828 | 841 | 13,000 |
2018/12/17 | 874 | 877 | 863 | 866 | 6,700 |
2018/12/14 | 890 | 890 | 839 | 869 | 38,700 |
2018/12/13 | 885 | 898 | 882 | 885 | 25,000 |
2018/12/12 | 856 | 887 | 853 | 882 | 25,800 |
2018/12/11 | 854 | 858 | 831 | 853 | 13,100 |
2018/12/10 | 880 | 880 | 844 | 847 | 32,900 |
2018/12/07 | 846 | 851 | 843 | 850 | 5,400 |
2018/12/06 | 853 | 873 | 845 | 845 | 12,900 |
2018/12/05 | 818 | 870 | 817 | 858 | 25,600 |
2018/12/04 | 845 | 847 | 836 | 845 | 9,800 |
2018/12/03 | 843 | 852 | 843 | 846 | 6,900 |
2018/11/30 | 845 | 846 | 832 | 843 | 6,900 |
2018/11/29 | 844 | 850 | 841 | 848 | 4,300 |
2018/11/28 | 840 | 854 | 840 | 845 | 9,100 |
2018/11/27 | 850 | 856 | 839 | 844 | 14,200 |
2018/11/26 | 840 | 856 | 836 | 846 | 21,900 |
2018/11/22 | 825 | 840 | 815 | 840 | 22,100 |
2018/11/21 | 791 | 808 | 785 | 808 | 21,600 |
2018/11/20 | 792 | 818 | 787 | 799 | 17,700 |
2018/11/19 | 778 | 794 | 778 | 794 | 6,800 |
2018/11/16 | 804 | 804 | 784 | 785 | 9,800 |
2018/11/15 | 813 | 819 | 803 | 805 | 3,100 |
2018/11/14 | 830 | 831 | 816 | 819 | 4,900 |
2018/11/13 | 827 | 830 | 821 | 830 | 8,300 |
2018/11/12 | 833 | 838 | 830 | 831 | 9,100 |
2018/11/09 | 860 | 860 | 833 | 833 | 11,300 |
2018/11/08 | 839 | 865 | 825 | 864 | 41,100 |
2018/11/07 | 815 | 846 | 810 | 831 | 79,800 |
2018/11/06 | 815 | 819 | 801 | 815 | 51,600 |
2018/11/05 | 805 | 813 | 800 | 811 | 28,000 |
2018/11/02 | 779 | 829 | 779 | 808 | 40,500 |
2018/11/01 | 784 | 788 | 778 | 783 | 10,900 |
2018/10/31 | 770 | 786 | 761 | 778 | 14,200 |
2018/10/30 | 730 | 781 | 730 | 761 | 18,700 |
2018/10/29 | 769 | 779 | 760 | 760 | 5,500 |
2018/10/26 | 768 | 788 | 761 | 772 | 15,300 |
2018/10/25 | 783 | 798 | 764 | 768 | 40,800 |
2018/10/24 | 788 | 798 | 786 | 798 | 16,000 |
2018/10/23 | 792 | 804 | 781 | 786 | 37,900 |
2018/10/22 | 800 | 805 | 790 | 793 | 24,000 |
2018/10/19 | 785 | 799 | 780 | 794 | 18,900 |
2018/10/18 | 774 | 801 | 761 | 788 | 52,800 |
2018/10/17 | 761 | 775 | 759 | 774 | 9,900 |
2018/10/16 | 767 | 767 | 753 | 760 | 9,700 |
2018/10/15 | 768 | 774 | 753 | 757 | 14,500 |
2018/10/12 | 748 | 760 | 747 | 753 | 16,300 |
2018/10/11 | 756 | 768 | 747 | 748 | 35,600 |
2018/10/10 | 777 | 779 | 762 | 770 | 24,700 |
2018/10/09 | 785 | 792 | 776 | 776 | 15,700 |
2018/10/05 | 781 | 794 | 778 | 782 | 31,500 |
2018/10/04 | 777 | 798 | 777 | 783 | 52,900 |
2018/10/03 | 774 | 780 | 774 | 778 | 13,200 |
2018/10/02 | 778 | 784 | 775 | 779 | 13,400 |
2018/10/01 | 775 | 783 | 773 | 779 | 13,600 |
2018/09/28 | 774 | 784 | 773 | 779 | 30,600 |
2018/09/27 | 770 | 774 | 758 | 772 | 21,400 |
2018/09/26 | 785 | 786 | 774 | 775 | 17,400 |
2018/09/25 | 775 | 788 | 757 | 785 | 26,700 |
2018/09/21 | 759 | 769 | 759 | 763 | 12,000 |
2018/09/20 | 763 | 766 | 758 | 758 | 11,200 |
2018/09/19 | 750 | 767 | 750 | 765 | 128,300 |
2018/09/18 | 736 | 751 | 735 | 750 | 9,400 |
2018/09/14 | 726 | 740 | 726 | 733 | 11,200 |
2018/09/13 | 725 | 740 | 721 | 722 | 25,300 |
2018/09/12 | 732 | 732 | 725 | 725 | 10,700 |
2018/09/11 | 733 | 737 | 729 | 732 | 8,600 |
2018/09/10 | 746 | 748 | 732 | 733 | 8,700 |
2018/09/07 | 746 | 748 | 745 | 748 | 2,400 |
2018/09/06 | 749 | 756 | 748 | 748 | 12,000 |
2018/09/05 | 756 | 759 | 749 | 755 | 12,500 |
2018/09/04 | 765 | 766 | 758 | 760 | 5,100 |
2018/09/03 | 768 | 771 | 764 | 765 | 7,700 |
2018/08/31 | 772 | 775 | 769 | 771 | 4,300 |
2018/08/30 | 773 | 777 | 761 | 772 | 10,800 |
2018/08/29 | 773 | 775 | 773 | 773 | 3,400 |
2018/08/28 | 780 | 780 | 772 | 776 | 13,500 |
2018/08/27 | 795 | 795 | 781 | 781 | 7,500 |
2018/08/24 | 795 | 796 | 784 | 788 | 9,200 |
2018/08/23 | 786 | 792 | 778 | 788 | 17,100 |
2018/08/22 | 787 | 787 | 779 | 783 | 12,500 |
2018/08/21 | 781 | 785 | 763 | 784 | 26,900 |
2018/08/20 | 785 | 785 | 774 | 780 | 24,100 |
2018/08/17 | 761 | 774 | 761 | 771 | 4,100 |
2018/08/16 | 762 | 767 | 759 | 763 | 7,800 |
2018/08/15 | 780 | 783 | 775 | 777 | 6,900 |
2018/08/14 | 769 | 785 | 764 | 778 | 11,300 |
2018/08/13 | 777 | 784 | 758 | 771 | 59,600 |
2018/08/10 | 754 | 758 | 749 | 758 | 12,000 |
2018/08/09 | 752 | 755 | 750 | 752 | 2,700 |
2018/08/08 | 746 | 759 | 746 | 759 | 8,800 |
2018/08/07 | 748 | 750 | 747 | 748 | 8,200 |
2018/08/06 | 754 | 756 | 747 | 749 | 10,900 |
2018/08/03 | 757 | 757 | 748 | 757 | 8,000 |
2018/08/02 | 746 | 762 | 746 | 757 | 19,300 |
2018/08/01 | 752 | 752 | 745 | 746 | 8,300 |
2018/07/31 | 753 | 754 | 749 | 751 | 8,300 |
2018/07/30 | 759 | 770 | 750 | 751 | 10,500 |
2018/07/27 | 751 | 757 | 749 | 751 | 5,000 |
2018/07/26 | 753 | 755 | 743 | 752 | 16,000 |
2018/07/25 | 777 | 777 | 751 | 752 | 12,000 |
2018/07/24 | 755 | 755 | 750 | 752 | 2,200 |
2018/07/23 | 750 | 754 | 749 | 751 | 3,400 |
2018/07/20 | 760 | 760 | 749 | 749 | 10,800 |
2018/07/19 | 750 | 754 | 745 | 754 | 18,800 |
2018/07/18 | 750 | 752 | 748 | 750 | 8,800 |
2018/07/17 | 754 | 758 | 749 | 750 | 9,300 |
2018/07/13 | 751 | 754 | 744 | 751 | 8,200 |
2018/07/12 | 759 | 759 | 745 | 754 | 5,400 |
2018/07/11 | 757 | 759 | 750 | 759 | 4,700 |
2018/07/10 | 760 | 760 | 750 | 758 | 17,400 |
2018/07/09 | 735 | 741 | 730 | 734 | 18,000 |
2018/07/06 | 730 | 735 | 728 | 734 | 47,700 |
2018/07/05 | 738 | 738 | 727 | 731 | 141,600 |
2018/07/04 | 730 | 734 | 721 | 725 | 10,500 |
2018/07/03 | 735 | 736 | 720 | 732 | 41,100 |
2018/07/02 | 750 | 752 | 735 | 736 | 28,800 |
2018/06/29 | 756 | 756 | 749 | 752 | 4,300 |
2018/06/28 | 760 | 760 | 754 | 758 | 5,100 |
2018/06/27 | 761 | 765 | 758 | 763 | 4,800 |
2018/06/26 | 769 | 783 | 765 | 774 | 17,200 |
2018/06/25 | 787 | 787 | 770 | 772 | 13,400 |
2018/06/22 | 772 | 776 | 772 | 774 | 5,000 |
2018/06/21 | 772 | 779 | 769 | 775 | 13,800 |
2018/06/20 | 790 | 790 | 765 | 776 | 20,900 |
2018/06/19 | 782 | 785 | 781 | 783 | 52,600 |
2018/06/18 | 798 | 798 | 780 | 782 | 14,800 |
2018/06/15 | 796 | 799 | 785 | 789 | 12,000 |
2018/06/14 | 800 | 805 | 792 | 796 | 26,000 |
2018/06/13 | 781 | 800 | 781 | 798 | 25,400 |
2018/06/12 | 768 | 780 | 764 | 780 | 15,300 |
2018/06/11 | 755 | 768 | 746 | 763 | 15,700 |
2018/06/08 | 748 | 774 | 746 | 757 | 13,000 |
2018/06/07 | 745 | 746 | 742 | 745 | 32,400 |
2018/06/06 | 742 | 750 | 742 | 743 | 12,000 |
2018/06/05 | 750 | 751 | 742 | 744 | 22,000 |
2018/06/04 | 756 | 756 | 747 | 751 | 54,600 |
2018/06/01 | 751 | 752 | 748 | 752 | 10,700 |
2018/05/31 | 759 | 760 | 747 | 753 | 18,900 |
2018/05/30 | 751 | 752 | 745 | 748 | 18,800 |
2018/05/29 | 762 | 764 | 755 | 756 | 16,100 |
2018/05/28 | 770 | 770 | 762 | 763 | 13,800 |
2018/05/25 | 767 | 773 | 767 | 770 | 11,000 |
2018/05/24 | 775 | 776 | 768 | 773 | 20,500 |
2018/05/23 | 779 | 780 | 771 | 775 | 35,600 |
2018/05/22 | 781 | 782 | 775 | 779 | 37,900 |
2018/05/21 | 772 | 777 | 769 | 776 | 36,700 |
2018/05/18 | 765 | 772 | 764 | 767 | 14,800 |
2018/05/17 | 778 | 778 | 756 | 761 | 39,600 |
2018/05/16 | 779 | 779 | 773 | 778 | 8,800 |
2018/05/15 | 789 | 790 | 775 | 779 | 33,300 |
2018/05/14 | 803 | 805 | 781 | 788 | 44,000 |
2018/05/11 | 802 | 802 | 775 | 796 | 53,200 |
2018/05/10 | 818 | 818 | 804 | 805 | 6,400 |
2018/05/09 | 821 | 826 | 798 | 813 | 109,000 |
2018/05/08 | 855 | 870 | 852 | 865 | 45,300 |
2018/05/07 | 861 | 861 | 843 | 850 | 37,700 |
2018/05/02 | 844 | 857 | 842 | 855 | 39,000 |
2018/05/01 | 850 | 850 | 842 | 844 | 18,400 |
2018/04/27 | 856 | 857 | 837 | 850 | 19,400 |
2018/04/26 | 874 | 878 | 855 | 860 | 18,700 |
2018/04/25 | 886 | 886 | 872 | 879 | 9,400 |
2018/04/24 | 874 | 886 | 874 | 882 | 9,800 |
2018/04/23 | 890 | 893 | 867 | 872 | 17,600 |
2018/04/20 | 900 | 900 | 886 | 891 | 27,100 |
2018/04/19 | 899 | 901 | 887 | 894 | 41,600 |
2018/04/18 | 888 | 892 | 874 | 889 | 40,900 |
2018/04/17 | 888 | 890 | 845 | 873 | 53,900 |
2018/04/16 | 837 | 885 | 837 | 873 | 56,800 |
2018/04/13 | 836 | 837 | 832 | 837 | 8,600 |
2018/04/12 | 833 | 836 | 830 | 834 | 11,500 |
2018/04/11 | 825 | 836 | 824 | 834 | 13,000 |
2018/04/10 | 822 | 824 | 819 | 821 | 13,400 |
2018/04/09 | 813 | 826 | 812 | 819 | 13,700 |
2018/04/06 | 829 | 829 | 811 | 811 | 10,600 |
2018/04/05 | 833 | 833 | 820 | 821 | 24,500 |
2018/04/04 | 806 | 824 | 806 | 822 | 21,300 |
2018/04/03 | 799 | 802 | 792 | 802 | 32,600 |
2018/04/02 | 797 | 826 | 797 | 800 | 30,400 |
2018/03/30 | 779 | 787 | 778 | 787 | 6,800 |
2018/03/29 | 766 | 778 | 765 | 768 | 15,800 |
2018/03/28 | 769 | 774 | 763 | 763 | 11,700 |
2018/03/27 | 762 | 776 | 762 | 768 | 18,200 |
2018/03/26 | 760 | 761 | 747 | 759 | 13,700 |
2018/03/23 | 768 | 787 | 760 | 768 | 29,400 |
2018/03/22 | 784 | 784 | 771 | 783 | 17,400 |
2018/03/20 | 789 | 795 | 783 | 788 | 14,600 |
2018/03/19 | 807 | 810 | 785 | 789 | 31,100 |
2018/03/16 | 792 | 799 | 787 | 792 | 22,100 |
2018/03/15 | 782 | 791 | 781 | 785 | 6,200 |
2018/03/14 | 772 | 785 | 772 | 778 | 17,900 |
2018/03/13 | 778 | 781 | 752 | 767 | 48,900 |
2018/03/12 | 792 | 795 | 780 | 785 | 25,000 |
2018/03/09 | 777 | 789 | 777 | 785 | 8,700 |
2018/03/08 | 790 | 790 | 774 | 776 | 39,100 |
2018/03/07 | 794 | 794 | 774 | 780 | 91,300 |
2018/03/06 | 801 | 805 | 794 | 797 | 95,700 |
2018/03/05 | 790 | 801 | 783 | 785 | 15,400 |
2018/03/02 | 789 | 797 | 787 | 794 | 17,700 |
2018/03/01 | 812 | 814 | 796 | 803 | 33,700 |
2018/02/28 | 822 | 824 | 818 | 822 | 6,000 |
2018/02/27 | 834 | 839 | 818 | 823 | 24,900 |
2018/02/26 | 855 | 855 | 832 | 833 | 26,600 |
2018/02/23 | 832 | 832 | 823 | 829 | 24,500 |
2018/02/22 | 820 | 835 | 816 | 827 | 16,900 |
2018/02/21 | 830 | 834 | 822 | 828 | 17,400 |
2018/02/20 | 829 | 832 | 825 | 829 | 17,700 |
2018/02/19 | 826 | 841 | 819 | 829 | 21,700 |
2018/02/16 | 844 | 844 | 802 | 817 | 35,300 |
2018/02/15 | 799 | 819 | 799 | 814 | 7,500 |
2018/02/14 | 821 | 839 | 780 | 804 | 23,800 |
2018/02/13 | 845 | 849 | 817 | 829 | 20,700 |
2018/02/09 | 809 | 846 | 803 | 830 | 28,600 |
2018/02/08 | 826 | 852 | 806 | 839 | 17,700 |
2018/02/07 | 825 | 870 | 815 | 822 | 60,800 |
2018/02/06 | 784 | 825 | 771 | 825 | 142,700 |
2018/02/05 | 950 | 951 | 891 | 897 | 103,500 |
2018/02/02 | 983 | 983 | 963 | 975 | 22,600 |
2018/02/01 | 977 | 986 | 977 | 983 | 19,900 |
2018/01/31 | 972 | 988 | 970 | 983 | 17,500 |
2018/01/30 | 986 | 993 | 972 | 987 | 26,000 |
2018/01/29 | 971 | 983 | 971 | 979 | 12,300 |
2018/01/26 | 969 | 973 | 955 | 971 | 8,500 |
2018/01/25 | 965 | 976 | 960 | 961 | 11,400 |
2018/01/24 | 958 | 966 | 950 | 966 | 9,600 |
2018/01/23 | 956 | 963 | 938 | 954 | 22,500 |
2018/01/22 | 965 | 966 | 949 | 954 | 22,500 |
2018/01/19 | 967 | 973 | 962 | 965 | 10,700 |
2018/01/18 | 962 | 977 | 959 | 968 | 15,800 |
2018/01/17 | 935 | 970 | 928 | 962 | 28,800 |
2018/01/16 | 930 | 935 | 928 | 934 | 14,400 |
2018/01/15 | 929 | 933 | 916 | 929 | 38,400 |
2018/01/12 | 905 | 935 | 905 | 934 | 39,600 |
2018/01/11 | 905 | 913 | 903 | 905 | 8,200 |
2018/01/10 | 903 | 912 | 902 | 909 | 11,100 |
2018/01/09 | 918 | 920 | 907 | 909 | 19,000 |
2018/01/05 | 899 | 913 | 897 | 910 | 24,300 |
2018/01/04 | 899 | 899 | 892 | 894 | 8,300 |