日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2020/12/30 975 976 967 975 10,900
2020/12/29 966 976 963 976 11,100
2020/12/28 980 980 974 976 13,000
2020/12/25 975 981 972 975 12,100
2020/12/24 988 988 972 975 11,000
2020/12/23 975 978 970 975 5,700
2020/12/22 990 997 974 975 16,800
2020/12/21 992 995 983 986 15,200
2020/12/18 985 990 982 985 16,700
2020/12/17 985 986 981 986 14,700
2020/12/16 985 988 984 984 17,100
2020/12/15 990 999 983 983 25,700
2020/12/14 995 1,010 991 995 27,100
2020/12/11 1,005 1,009 991 995 43,700
2020/12/10 1,025 1,025 1,000 1,005 34,200
2020/12/09 1,015 1,022 1,000 1,005 20,200
2020/12/08 1,018 1,033 1,011 1,011 6,800
2020/12/07 1,015 1,030 1,015 1,028 8,600
2020/12/04 1,025 1,025 1,015 1,018 1,700
2020/12/03 1,032 1,032 1,021 1,025 3,600
2020/12/02 1,016 1,032 1,016 1,026 8,800
2020/12/01 1,025 1,027 1,017 1,024 6,000
2020/11/30 1,025 1,032 1,018 1,025 65,100
2020/11/27 1,011 1,034 1,010 1,011 15,800
2020/11/26 1,011 1,022 1,007 1,011 6,400
2020/11/25 1,049 1,049 1,018 1,019 13,200
2020/11/24 1,020 1,044 1,019 1,041 18,800
2020/11/20 1,004 1,019 997 1,019 11,000
2020/11/19 996 1,009 981 1,009 7,200
2020/11/18 975 989 975 981 4,700
2020/11/17 975 989 975 988 9,200
2020/11/16 970 991 967 984 11,700
2020/11/13 1,001 1,001 957 968 13,400
2020/11/12 997 1,004 990 1,001 12,400
2020/11/11 1,023 1,023 990 997 24,600
2020/11/10 1,038 1,038 1,009 1,017 12,400
2020/11/09 1,030 1,030 1,016 1,024 4,100
2020/11/06 1,004 1,023 980 1,018 16,900
2020/11/05 1,009 1,029 1,002 1,021 50,800
2020/11/04 1,021 1,035 1,009 1,009 10,100
2020/11/02 1,048 1,048 1,017 1,017 7,300
2020/10/30 1,045 1,048 1,017 1,048 19,500
2020/10/29 1,025 1,041 1,016 1,041 9,000
2020/10/28 1,051 1,051 1,034 1,043 6,700
2020/10/27 1,024 1,052 1,023 1,052 9,400
2020/10/26 1,025 1,032 1,021 1,030 3,200
2020/10/23 1,057 1,057 1,013 1,023 20,700
2020/10/22 1,031 1,051 1,024 1,051 18,600
2020/10/21 1,037 1,048 1,023 1,036 15,700
2020/10/20 1,037 1,038 1,019 1,022 7,600
2020/10/19 1,021 1,032 1,013 1,021 9,500
2020/10/16 1,002 1,030 1,002 1,026 6,800
2020/10/15 1,020 1,027 1,011 1,017 4,500
2020/10/14 1,020 1,035 1,014 1,020 6,300
2020/10/13 1,023 1,024 1,015 1,015 2,800
2020/10/12 1,018 1,035 1,012 1,020 5,800
2020/10/09 1,040 1,040 1,018 1,029 4,400
2020/10/08 1,037 1,039 1,024 1,039 7,400
2020/10/07 1,026 1,039 1,016 1,033 6,200
2020/10/06 1,016 1,033 1,007 1,029 69,700
2020/10/05 999 1,016 999 1,015 6,200
2020/10/02 1,026 1,026 996 998 8,300
2020/09/30 1,059 1,060 1,010 1,026 9,600
2020/09/29 1,040 1,059 1,031 1,059 17,600
2020/09/28 1,034 1,040 965 1,040 62,000
2020/09/25 1,039 1,043 1,000 1,021 21,200
2020/09/24 1,028 1,028 997 1,003 13,800
2020/09/23 1,038 1,038 1,007 1,012 22,100
2020/09/18 942 1,055 930 1,033 134,800
2020/09/17 915 915 906 907 43,400
2020/09/16 915 917 907 915 15,800
2020/09/15 929 929 907 913 14,200
2020/09/14 915 942 910 929 23,600
2020/09/11 947 947 903 915 17,300
2020/09/10 911 911 900 902 9,000
2020/09/09 911 911 903 905 16,400
2020/09/08 910 914 907 909 10,500
2020/09/07 915 917 907 910 7,400
2020/09/04 923 930 913 914 5,100
2020/09/03 942 942 920 926 13,200
2020/09/02 920 926 913 926 5,500
2020/09/01 914 914 907 912 4,900
2020/08/31 901 930 901 914 6,600
2020/08/28 927 931 900 911 17,500
2020/08/27 931 931 914 916 42,100
2020/08/26 952 952 937 939 10,300
2020/08/25 968 968 950 957 21,500
2020/08/24 978 979 958 960 9,800
2020/08/21 975 983 974 978 3,900
2020/08/20 996 996 969 969 7,600
2020/08/19 981 984 977 979 6,800
2020/08/18 993 996 983 985 8,500
2020/08/17 997 1,015 989 1,006 12,000
2020/08/14 1,028 1,028 992 997 11,300
2020/08/13 1,052 1,052 1,020 1,028 8,900
2020/08/12 1,046 1,060 1,020 1,060 7,600
2020/08/11 1,010 1,056 1,000 1,055 14,600
2020/08/07 1,001 1,011 989 1,011 3,100
2020/08/06 992 1,002 982 993 5,600
2020/08/05 1,011 1,011 992 996 2,800
2020/08/04 1,010 1,016 990 1,011 5,800
2020/08/03 997 1,017 996 1,002 4,400
2020/07/31 1,070 1,070 1,000 1,008 11,300
2020/07/30 1,066 1,095 1,013 1,095 13,000
2020/07/29 1,059 1,059 1,037 1,045 3,000
2020/07/28 1,075 1,075 1,031 1,061 6,500
2020/07/27 1,029 1,076 1,017 1,076 9,100
2020/07/22 1,097 1,097 1,029 1,029 11,900
2020/07/21 1,039 1,080 1,018 1,054 13,800
2020/07/20 1,015 1,024 996 1,009 7,400
2020/07/17 1,035 1,035 1,009 1,021 6,100
2020/07/16 1,043 1,044 1,021 1,021 3,100
2020/07/15 1,009 1,043 1,009 1,043 7,000
2020/07/14 1,023 1,023 994 1,010 4,600
2020/07/13 990 1,023 989 1,023 7,600
2020/07/10 998 998 978 981 15,800
2020/07/09 1,034 1,034 1,001 1,002 6,100
2020/07/08 1,036 1,054 1,032 1,032 3,100
2020/07/07 1,044 1,056 1,019 1,046 4,900
2020/07/06 1,040 1,048 1,028 1,044 4,300
2020/07/03 1,000 1,042 992 1,042 8,600
2020/07/02 1,049 1,049 985 996 26,400
2020/07/01 1,112 1,112 1,020 1,022 13,400
2020/06/30 1,157 1,157 1,107 1,112 16,300
2020/06/29 1,123 1,159 1,103 1,154 41,500
2020/06/26 1,101 1,150 1,101 1,150 77,100
2020/06/25 1,100 1,103 1,092 1,101 17,900
2020/06/24 1,090 1,101 1,089 1,100 21,300
2020/06/23 1,098 1,100 1,080 1,082 14,200
2020/06/22 1,088 1,099 1,072 1,083 27,400
2020/06/19 1,096 1,096 1,063 1,073 21,900
2020/06/18 1,085 1,090 1,060 1,071 19,200
2020/06/17 1,104 1,108 1,084 1,085 14,400
2020/06/16 1,094 1,099 1,076 1,097 28,400
2020/06/15 1,165 1,165 1,076 1,076 28,800
2020/06/12 1,117 1,117 1,066 1,092 21,800
2020/06/11 1,107 1,119 1,089 1,089 38,000
2020/06/10 1,101 1,113 1,101 1,107 9,000
2020/06/09 1,128 1,128 1,111 1,115 7,500
2020/06/08 1,131 1,131 1,121 1,125 10,500
2020/06/05 1,135 1,135 1,116 1,121 11,300
2020/06/04 1,125 1,154 1,125 1,133 34,400
2020/06/03 1,125 1,125 1,090 1,104 9,200
2020/06/02 1,128 1,132 1,114 1,121 13,100
2020/06/01 1,121 1,130 1,112 1,130 4,700
2020/05/29 1,121 1,148 1,101 1,106 17,100
2020/05/28 1,109 1,134 1,082 1,134 18,600
2020/05/27 1,102 1,102 1,090 1,093 6,300
2020/05/26 1,118 1,118 1,096 1,104 7,700
2020/05/25 1,102 1,111 1,098 1,106 11,700
2020/05/22 1,075 1,099 1,067 1,099 11,500
2020/05/21 1,077 1,077 1,065 1,065 7,800
2020/05/20 1,065 1,073 1,044 1,069 25,800
2020/05/19 1,038 1,038 995 1,013 13,400
2020/05/18 999 1,009 993 1,008 9,600
2020/05/15 1,011 1,011 981 989 4,200
2020/05/14 1,017 1,017 968 982 10,400
2020/05/13 1,010 1,019 1,001 1,017 9,700
2020/05/12 1,034 1,046 1,026 1,036 4,300
2020/05/11 1,046 1,046 1,020 1,038 5,600
2020/05/08 1,044 1,049 1,009 1,038 18,000
2020/05/07 1,018 1,038 1,015 1,036 16,400
2020/05/01 1,014 1,014 978 1,000 8,600
2020/04/30 1,024 1,024 991 1,011 22,400
2020/04/28 1,019 1,050 997 1,002 75,000
2020/04/27 1,044 1,044 1,017 1,019 24,100
2020/04/24 1,040 1,048 1,021 1,044 23,300
2020/04/23 1,006 1,027 1,002 1,027 16,900
2020/04/22 1,002 1,017 979 994 13,300
2020/04/21 970 1,002 955 1,002 20,900
2020/04/20 964 991 960 969 26,000
2020/04/17 918 949 918 949 13,900
2020/04/16 911 929 896 923 15,700
2020/04/15 912 931 899 913 18,300
2020/04/14 888 909 865 903 16,400
2020/04/13 912 912 866 873 11,300
2020/04/10 918 945 870 890 27,000
2020/04/09 933 953 911 916 17,700
2020/04/08 914 937 866 936 29,200
2020/04/07 850 887 819 887 14,200
2020/04/06 800 838 793 836 19,800
2020/04/03 820 837 794 815 11,400
2020/04/02 877 877 830 835 13,800
2020/04/01 876 885 850 854 11,400
2020/03/31 880 886 858 882 15,100
2020/03/30 875 886 844 880 24,000
2020/03/27 904 904 857 875 24,500
2020/03/26 890 898 861 861 15,100
2020/03/25 954 954 874 899 18,100
2020/03/24 856 867 813 867 39,400
2020/03/23 767 811 738 811 47,600
2020/03/19 800 808 720 737 45,800
2020/03/18 796 802 735 759 19,300
2020/03/17 692 856 675 781 77,300
2020/03/16 739 739 700 706 23,000
2020/03/13 688 706 650 679 39,700
2020/03/12 776 781 747 751 51,200
2020/03/11 851 866 791 791 19,000
2020/03/10 770 828 759 821 56,200
2020/03/09 835 847 796 801 50,300
2020/03/06 872 882 851 852 20,600
2020/03/05 890 916 888 894 12,000
2020/03/04 853 899 853 881 11,900
2020/03/03 941 941 868 868 20,200
2020/03/02 853 890 839 881 42,900
2020/02/28 850 891 828 828 46,200
2020/02/27 948 948 900 910 97,600
2020/02/26 970 975 940 948 19,600
2020/02/25 975 1,002 975 976 22,500
2020/02/21 1,030 1,045 984 1,035 22,700
2020/02/20 1,073 1,073 1,021 1,025 8,600
2020/02/19 1,048 1,055 1,031 1,053 12,900
2020/02/18 1,019 1,030 1,011 1,025 11,300
2020/02/17 1,033 1,047 1,019 1,019 10,100
2020/02/14 1,032 1,063 1,032 1,047 11,700
2020/02/13 1,048 1,048 1,022 1,034 14,200
2020/02/12 1,065 1,072 1,047 1,048 6,400
2020/02/10 1,080 1,098 1,065 1,068 8,300
2020/02/07 1,082 1,098 1,053 1,096 21,000
2020/02/06 1,111 1,113 1,068 1,082 19,100
2020/02/05 1,000 1,126 1,000 1,111 92,800
2020/02/04 1,101 1,120 1,077 1,118 11,700
2020/02/03 1,084 1,093 1,070 1,071 10,600
2020/01/31 1,076 1,081 1,053 1,080 14,500
2020/01/30 1,089 1,089 1,035 1,046 51,500
2020/01/29 1,086 1,086 1,067 1,072 12,600
2020/01/28 1,071 1,071 1,052 1,063 20,600
2020/01/27 1,100 1,100 1,077 1,078 29,300
2020/01/24 1,132 1,132 1,107 1,111 16,300
2020/01/23 1,137 1,147 1,129 1,130 16,000
2020/01/22 1,126 1,144 1,124 1,137 13,800
2020/01/21 1,126 1,142 1,121 1,121 20,600
2020/01/20 1,132 1,136 1,123 1,126 12,200
2020/01/17 1,121 1,123 1,111 1,120 12,500
2020/01/16 1,130 1,146 1,118 1,118 12,000
2020/01/15 1,133 1,134 1,118 1,134 14,200
2020/01/14 1,105 1,134 1,105 1,134 14,200
2020/01/10 1,128 1,129 1,105 1,105 15,400
2020/01/09 1,129 1,139 1,126 1,128 5,400
2020/01/08 1,143 1,143 1,105 1,128 21,500
2020/01/07 1,128 1,158 1,116 1,154 14,100
2020/01/06 1,133 1,135 1,111 1,128 16,500

このページの先頭へ