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
2023/12/29 940 947 940 947 5,000
2023/12/28 935 952 935 943 59,900
2023/12/27 962 963 958 963 11,000
2023/12/26 966 966 953 956 6,600
2023/12/25 972 972 950 958 16,800
2023/12/22 956 960 951 960 7,900
2023/12/21 953 953 945 953 5,400
2023/12/20 951 955 951 955 6,200
2023/12/19 942 950 940 950 4,300
2023/12/18 944 948 942 942 11,800
2023/12/15 940 945 940 942 5,200
2023/12/14 941 942 939 942 2,500
2023/12/13 938 945 938 939 2,700
2023/12/12 946 947 936 936 6,700
2023/12/11 947 947 940 941 6,800
2023/12/08 958 958 936 936 25,300
2023/12/07 945 949 944 949 59,000
2023/12/06 953 956 950 954 5,900
2023/12/05 952 955 952 953 4,400
2023/12/04 950 952 944 952 5,500
2023/12/01 943 951 943 950 4,300
2023/11/30 944 949 940 943 7,900
2023/11/29 954 954 941 941 52,400
2023/11/28 947 947 940 947 4,500
2023/11/27 943 948 940 946 5,700
2023/11/24 940 946 940 943 11,100
2023/11/22 941 947 936 946 7,600
2023/11/21 938 944 935 935 7,700
2023/11/20 954 954 938 938 9,800
2023/11/17 946 958 944 954 6,400
2023/11/16 944 949 940 945 3,200
2023/11/15 938 945 936 944 3,600
2023/11/14 941 945 936 941 3,200
2023/11/13 942 944 932 942 7,400
2023/11/10 937 943 932 943 3,700
2023/11/09 934 940 934 936 3,600
2023/11/08 934 941 930 936 11,300
2023/11/07 931 936 923 926 12,300
2023/11/06 940 941 927 927 12,600
2023/11/02 938 952 937 937 7,400
2023/11/01 938 950 934 934 11,900
2023/10/31 933 944 930 936 16,100
2023/10/30 967 967 922 922 72,000
2023/10/27 971 978 963 973 6,500
2023/10/26 985 985 963 971 5,300
2023/10/25 985 985 968 971 15,200
2023/10/24 982 984 965 981 9,100
2023/10/23 975 982 971 980 6,100
2023/10/20 979 979 964 975 8,500
2023/10/19 964 966 960 964 9,000
2023/10/18 957 966 957 965 5,400
2023/10/17 965 968 953 953 10,200
2023/10/16 960 965 959 965 5,800
2023/10/13 960 966 960 963 6,200
2023/10/12 966 966 962 962 5,200
2023/10/11 982 982 960 966 9,800
2023/10/10 984 987 978 979 5,200
2023/10/06 984 984 977 978 7,100
2023/10/05 970 981 970 979 4,600
2023/10/04 1,000 1,005 967 967 16,900
2023/10/03 976 994 976 994 15,100
2023/10/02 968 979 968 971 6,200
2023/09/29 973 973 968 972 3,900
2023/09/28 963 976 959 975 6,100
2023/09/27 962 968 959 967 6,800
2023/09/26 970 970 961 962 5,000
2023/09/25 970 970 968 968 7,800
2023/09/22 963 974 963 968 6,400
2023/09/21 964 972 963 963 4,000
2023/09/20 979 979 962 963 8,300
2023/09/19 975 977 968 977 5,700
2023/09/15 961 972 961 969 9,700
2023/09/14 959 964 957 963 3,400
2023/09/13 965 965 955 958 3,900
2023/09/12 957 963 955 956 1,900
2023/09/11 961 964 956 956 4,000
2023/09/08 962 968 960 961 7,900
2023/09/07 973 974 966 970 5,300
2023/09/06 965 973 965 973 4,900
2023/09/05 955 963 953 963 3,900
2023/09/04 953 955 950 955 4,900
2023/09/01 953 953 945 952 5,500
2023/08/31 959 959 949 953 3,600
2023/08/30 959 962 958 959 3,200
2023/08/29 960 961 957 959 2,700
2023/08/28 973 973 952 960 6,000
2023/08/25 970 970 951 961 10,700
2023/08/24 953 960 952 960 5,600
2023/08/23 944 949 942 947 4,600
2023/08/22 938 944 937 943 4,000
2023/08/21 936 942 934 934 5,700
2023/08/18 934 934 925 925 30,200
2023/08/17 931 932 928 928 3,700
2023/08/16 930 933 929 930 2,100
2023/08/15 928 933 926 932 1,900
2023/08/14 933 933 921 928 7,700
2023/08/10 925 927 921 926 5,400
2023/08/09 930 930 922 923 7,300
2023/08/08 937 942 927 930 8,100
2023/08/07 927 941 927 938 5,000
2023/08/04 922 930 922 927 4,000
2023/08/03 934 935 921 921 14,800
2023/08/02 945 945 935 935 6,700
2023/08/01 944 949 937 941 9,500
2023/07/31 945 960 941 944 6,000
2023/07/28 955 965 942 942 55,300
2023/07/27 961 963 956 960 5,100
2023/07/26 980 980 955 961 5,800
2023/07/25 971 975 968 973 10,500
2023/07/24 985 985 971 973 7,000
2023/07/21 956 981 956 971 7,100
2023/07/20 952 953 946 950 6,800
2023/07/19 952 955 941 948 8,400
2023/07/18 938 949 938 946 5,900
2023/07/14 940 944 931 934 12,100
2023/07/13 953 954 943 943 8,600
2023/07/12 955 957 952 953 6,600
2023/07/11 970 976 955 955 12,200
2023/07/10 976 983 970 975 10,000
2023/07/07 981 987 975 976 6,100
2023/07/06 981 984 981 984 4,000
2023/07/05 985 990 981 981 5,400
2023/07/04 990 994 988 991 5,400
2023/07/03 990 997 990 995 52,100
2023/06/30 990 997 988 990 5,400
2023/06/29 1,014 1,014 988 990 31,000
2023/06/28 1,030 1,035 1,026 1,035 46,400
2023/06/27 1,020 1,029 1,020 1,025 10,000
2023/06/26 1,029 1,029 1,022 1,022 16,200
2023/06/23 1,029 1,029 1,023 1,028 14,000
2023/06/22 1,025 1,029 1,024 1,029 8,300
2023/06/21 1,025 1,025 1,020 1,024 7,100
2023/06/20 1,029 1,029 1,018 1,025 11,000
2023/06/19 1,028 1,029 1,020 1,029 10,900
2023/06/16 1,024 1,029 1,021 1,027 9,500
2023/06/15 1,032 1,032 1,015 1,015 18,400
2023/06/14 1,010 1,023 1,010 1,023 10,000
2023/06/13 1,009 1,014 1,006 1,006 10,400
2023/06/12 999 1,004 997 1,003 7,800
2023/06/09 990 998 990 994 15,300
2023/06/08 998 1,000 991 992 8,600
2023/06/07 1,016 1,017 992 997 18,100
2023/06/06 1,017 1,017 1,012 1,016 2,000
2023/06/05 1,010 1,016 1,005 1,012 4,600
2023/06/02 995 1,004 995 998 4,700
2023/06/01 987 997 986 995 4,300
2023/05/31 995 1,000 989 989 12,200
2023/05/30 999 1,006 998 998 6,300
2023/05/29 1,007 1,012 1,000 1,004 5,600
2023/05/26 1,022 1,022 995 995 13,300
2023/05/25 1,030 1,030 1,011 1,014 12,000
2023/05/24 1,024 1,026 1,017 1,023 3,500
2023/05/23 1,029 1,031 1,016 1,020 7,200
2023/05/22 1,026 1,028 1,023 1,028 5,300
2023/05/19 1,027 1,027 1,015 1,026 5,500
2023/05/18 1,022 1,029 1,011 1,025 9,200
2023/05/17 1,026 1,026 1,021 1,022 4,300
2023/05/16 1,016 1,026 1,014 1,024 5,000
2023/05/15 1,012 1,021 1,012 1,016 4,300
2023/05/12 1,008 1,012 1,003 1,012 3,900
2023/05/11 1,011 1,011 1,006 1,006 1,700
2023/05/10 1,012 1,014 1,008 1,008 3,400
2023/05/09 1,023 1,024 1,011 1,012 12,500
2023/05/08 1,017 1,023 1,013 1,023 4,600
2023/05/02 1,022 1,022 1,013 1,018 4,300
2023/05/01 1,011 1,023 1,009 1,022 7,400
2023/04/28 1,008 1,017 1,006 1,010 5,000
2023/04/27 1,010 1,025 999 1,001 45,300
2023/04/26 1,018 1,018 1,003 1,010 7,400
2023/04/25 1,020 1,027 1,010 1,013 13,400
2023/04/24 1,008 1,017 1,008 1,017 5,400
2023/04/21 1,011 1,015 1,004 1,006 5,300
2023/04/20 1,015 1,015 1,010 1,011 7,700
2023/04/19 1,016 1,019 1,002 1,007 10,600
2023/04/18 1,016 1,017 1,009 1,014 3,300
2023/04/17 1,010 1,010 1,006 1,007 5,200
2023/04/14 1,008 1,010 1,003 1,008 3,300
2023/04/13 1,006 1,006 1,000 1,001 3,800
2023/04/12 1,000 1,003 986 1,000 4,600
2023/04/11 984 998 979 997 4,100
2023/04/10 989 1,002 980 980 6,300
2023/04/07 985 986 977 977 6,400
2023/04/06 990 1,004 975 975 10,000
2023/04/05 1,010 1,010 991 994 6,600
2023/04/04 1,015 1,025 1,014 1,014 11,700
2023/04/03 1,022 1,026 1,011 1,019 13,400
2023/03/31 1,018 1,026 1,015 1,026 9,800
2023/03/30 1,021 1,022 1,003 1,022 6,700
2023/03/29 993 1,021 993 1,021 13,900
2023/03/28 991 998 989 995 3,500
2023/03/27 1,003 1,003 985 994 8,800
2023/03/24 1,020 1,020 975 988 18,400
2023/03/23 979 990 969 990 7,500
2023/03/22 963 982 963 981 8,300
2023/03/20 1,007 1,007 957 957 10,400
2023/03/17 955 976 955 970 3,600
2023/03/16 974 974 955 955 8,700
2023/03/15 969 979 965 965 6,600
2023/03/14 992 992 962 969 7,500
2023/03/13 994 1,002 988 1,002 6,100
2023/03/10 995 998 994 994 8,700
2023/03/09 1,000 1,005 996 1,002 4,600
2023/03/08 997 1,003 997 1,002 3,000
2023/03/07 998 1,003 996 999 7,700
2023/03/06 1,000 1,002 995 1,000 5,500
2023/03/03 990 1,000 990 1,000 5,400
2023/03/02 1,001 1,004 985 985 8,100
2023/03/01 994 1,002 990 1,001 2,800
2023/02/28 1,000 1,002 997 997 5,600
2023/02/27 993 999 987 999 11,500
2023/02/24 995 995 978 985 11,400
2023/02/22 980 983 976 983 5,400
2023/02/21 977 980 968 980 4,400
2023/02/20 980 980 968 973 5,200
2023/02/17 975 980 968 979 10,400
2023/02/16 966 975 963 971 4,300
2023/02/15 962 967 955 966 3,400
2023/02/14 957 965 957 964 5,300
2023/02/13 963 980 957 957 5,700
2023/02/10 940 967 940 963 7,800
2023/02/09 933 956 933 948 21,600
2023/02/08 942 943 932 934 7,400
2023/02/07 931 947 928 939 8,200
2023/02/06 929 934 925 931 9,300
2023/02/03 923 932 923 927 6,900
2023/02/02 932 933 923 925 6,300
2023/02/01 929 940 923 936 7,000
2023/01/31 935 935 922 929 11,800
2023/01/30 913 935 911 932 88,900
2023/01/27 903 914 903 913 19,700
2023/01/26 919 919 903 909 12,600
2023/01/25 910 918 903 911 21,700
2023/01/24 909 918 901 918 18,800
2023/01/23 899 907 896 901 18,700
2023/01/20 905 911 896 896 24,800
2023/01/19 918 919 905 905 19,200
2023/01/18 923 923 903 915 20,600
2023/01/17 936 940 914 923 20,600
2023/01/16 939 949 922 923 20,800
2023/01/13 955 958 937 939 26,700
2023/01/12 948 979 948 974 23,200
2023/01/11 952 963 944 948 7,300
2023/01/10 977 980 954 955 6,300
2023/01/06 951 979 951 978 32,600
2023/01/05 952 966 952 964 9,500
2023/01/04 973 973 951 951 6,400

このページの先頭へ