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

サンウェルズ(9229)の株価時系列情報

サンウェルズ(9229)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
2024/03/28 2,750 2,848 2,713 2,729 369,100
2024/03/27 2,650 2,778 2,647 2,737 343,800
2024/03/26 2,642 2,672 2,612 2,615 182,100
2024/03/25 2,680 2,733 2,650 2,650 207,400
2024/03/22 2,709 2,734 2,666 2,692 258,400
2024/03/21 2,800 2,830 2,663 2,699 465,100
2024/03/19 2,820 2,880 2,744 2,763 260,500
2024/03/18 2,780 2,862 2,751 2,862 193,400
2024/03/15 2,800 2,830 2,730 2,730 262,800
2024/03/14 2,820 2,865 2,778 2,820 183,500
2024/03/13 2,914 2,934 2,842 2,859 181,000
2024/03/12 2,813 2,937 2,766 2,937 240,100
2024/03/11 2,872 2,880 2,781 2,810 368,200
2024/03/08 2,944 3,030 2,908 2,922 402,200
2024/03/07 2,945 3,045 2,932 2,950 497,900
2024/03/06 2,807 2,942 2,744 2,935 366,600
2024/03/05 2,809 2,828 2,701 2,808 376,400
2024/03/04 2,950 2,970 2,840 2,849 307,000
2024/03/01 2,945 2,987 2,878 2,943 350,800
2024/02/29 2,920 2,998 2,915 2,935 382,300
2024/02/28 2,896 2,998 2,896 2,964 813,800
2024/02/27 2,900 2,905 2,801 2,846 326,000
2024/02/26 2,775 2,869 2,725 2,868 442,300
2024/02/22 2,770 2,775 2,658 2,716 466,600
2024/02/21 2,810 2,820 2,685 2,732 537,400
2024/02/20 2,822 2,910 2,778 2,803 697,700
2024/02/19 2,787 2,848 2,732 2,814 690,400
2024/02/16 2,579 2,817 2,553 2,811 1,434,300
2024/02/15 2,430 2,569 2,430 2,551 969,600
2024/02/14 2,367 2,485 2,362 2,417 624,300
2024/02/13 2,447 2,532 2,330 2,417 1,499,200
2024/02/09 2,370 2,429 2,359 2,377 411,000
2024/02/08 2,441 2,449 2,372 2,396 399,000
2024/02/07 2,436 2,451 2,392 2,433 299,500
2024/02/06 2,457 2,474 2,408 2,461 341,100
2024/02/05 2,364 2,470 2,330 2,470 551,400
2024/02/02 2,300 2,383 2,294 2,338 382,100
2024/02/01 2,288 2,335 2,283 2,300 294,400
2024/01/31 2,348 2,348 2,280 2,318 429,300
2024/01/30 2,370 2,374 2,302 2,352 292,300
2024/01/29 2,370 2,370 2,292 2,320 322,000
2024/01/26 2,352 2,363 2,290 2,333 293,600
2024/01/25 2,371 2,373 2,292 2,343 332,400
2024/01/24 2,399 2,463 2,374 2,381 311,600
2024/01/23 2,429 2,497 2,401 2,437 677,600
2024/01/22 2,305 2,402 2,298 2,390 501,000
2024/01/19 2,255 2,354 2,213 2,302 481,300
2024/01/18 2,225 2,249 2,205 2,221 343,700
2024/01/17 2,337 2,338 2,234 2,251 657,700
2024/01/16 2,415 2,460 2,353 2,361 369,300
2024/01/15 2,465 2,470 2,358 2,390 446,700
2024/01/12 2,507 2,509 2,404 2,450 606,900
2024/01/11 2,514 2,556 2,466 2,537 501,200
2024/01/10 2,528 2,534 2,468 2,486 366,000
2024/01/09 2,472 2,522 2,384 2,515 707,200
2024/01/05 2,506 2,519 2,412 2,447 858,100
2024/01/04 2,446 2,561 2,400 2,546 601,500
2023/12/29 2,559 2,562 2,464 2,496 638,300
2023/12/28 2,409 2,539 2,377 2,539 725,400
2023/12/27 2,350 2,464 2,277 2,418 844,200
2023/12/26 2,376 2,452 2,308 2,325 659,900
2023/12/25 2,373 2,384 2,306 2,326 658,600
2023/12/22 2,412 2,424 2,337 2,345 510,500
2023/12/21 2,371 2,432 2,355 2,412 415,100
2023/12/20 2,497 2,538 2,398 2,406 808,600
2023/12/19 2,368 2,494 2,357 2,484 685,400
2023/12/18 2,410 2,456 2,343 2,417 1,067,400
2023/12/15 2,180 2,374 2,164 2,360 1,257,900
2023/12/14 2,170 2,219 2,130 2,184 1,109,100
2023/12/13 2,050 2,109 2,047 2,074 539,200
2023/12/12 2,091 2,110 2,014 2,049 483,100
2023/12/11 2,033 2,099 2,028 2,057 507,800
2023/12/08 2,060 2,100 2,033 2,045 607,900
2023/12/07 2,151 2,152 2,044 2,049 638,500
2023/12/06 2,122 2,167 2,085 2,138 764,800
2023/12/05 2,220 2,220 2,120 2,122 893,700
2023/12/04 2,211 2,284 2,207 2,256 622,700
2023/12/01 2,229 2,255 2,164 2,214 955,400
2023/11/30 2,372 2,382 2,267 2,279 888,700
2023/11/29 2,391 2,444 2,366 2,380 424,400
2023/11/28 2,401 2,420 2,360 2,388 419,100
2023/11/27 2,498 2,532 2,405 2,408 469,000
2023/11/24 2,488 2,518 2,461 2,498 420,100
2023/11/22 2,569 2,572 2,476 2,488 573,400
2023/11/21 2,520 2,593 2,481 2,567 658,100
2023/11/20 2,451 2,521 2,431 2,498 628,700
2023/11/17 2,453 2,491 2,428 2,457 497,100
2023/11/16 2,630 2,641 2,465 2,480 1,015,700
2023/11/15 2,645 2,729 2,623 2,638 963,700
2023/11/14 2,642 2,666 2,488 2,557 1,087,400
2023/11/13 2,706 2,808 2,576 2,653 1,492,000
2023/11/10 2,581 2,658 2,518 2,656 753,200
2023/11/09 2,610 2,666 2,570 2,645 633,300
2023/11/08 2,678 2,687 2,568 2,610 873,400
2023/11/07 2,605 2,660 2,573 2,628 732,000
2023/11/06 2,599 2,721 2,592 2,670 1,008,900
2023/11/02 2,518 2,574 2,468 2,500 841,500
2023/11/01 2,584 2,584 2,417 2,452 1,098,600
2023/10/31 2,449 2,583 2,432 2,578 939,700
2023/10/30 2,400 2,542 2,394 2,499 864,900
2023/10/27 2,408 2,432 2,335 2,384 835,700
2023/10/26 2,395 2,452 2,373 2,380 867,300
2023/10/25 2,530 2,592 2,440 2,462 1,024,800
2023/10/24 2,401 2,544 2,310 2,535 1,271,700
2023/10/23 2,474 2,490 2,333 2,366 1,002,300
2023/10/20 2,478 2,513 2,423 2,476 821,100
2023/10/19 2,557 2,595 2,490 2,520 929,000
2023/10/18 2,615 2,650 2,535 2,636 934,900
2023/10/17 2,723 2,749 2,545 2,601 1,202,600
2023/10/16 2,710 2,730 2,630 2,673 897,900
2023/10/13 2,907 2,922 2,770 2,782 1,187,200
2023/10/12 2,870 3,030 2,822 2,992 1,075,900
2023/10/11 2,825 2,944 2,812 2,891 1,003,800
2023/10/10 2,794 2,877 2,776 2,815 774,500
2023/10/06 2,835 2,851 2,693 2,776 1,466,800
2023/10/05 2,629 2,892 2,582 2,885 1,511,600
2023/10/04 2,681 2,710 2,565 2,591 1,171,800
2023/10/03 2,830 2,882 2,740 2,768 838,700
2023/10/02 2,995 3,030 2,840 2,845 1,221,300
2023/09/29 2,757 2,974 2,748 2,952 1,659,100
2023/09/28 2,799 2,896 2,720 2,720 1,008,800
2023/09/27 2,814 2,929 2,688 2,826 1,761,800
2023/09/26 2,822 2,852 2,715 2,752 673,900
2023/09/25 2,800 2,871 2,701 2,811 1,500,800
2023/09/22 2,605 2,789 2,556 2,750 3,201,400
2023/09/21 2,584 2,680 2,459 2,673 3,875,600
2023/09/20 2,429 2,438 2,378 2,384 456,500
2023/09/19 2,555 2,575 2,462 2,479 370,400
2023/09/15 2,530 2,632 2,518 2,565 359,000
2023/09/14 2,511 2,604 2,503 2,554 312,000
2023/09/13 2,500 2,538 2,441 2,511 410,500
2023/09/12 2,523 2,553 2,497 2,513 314,800
2023/09/11 2,609 2,651 2,513 2,535 354,400
2023/09/08 2,610 2,651 2,556 2,611 456,100
2023/09/07 2,765 2,765 2,613 2,657 746,400
2023/09/06 2,813 2,845 2,782 2,795 434,500
2023/09/05 2,794 2,892 2,791 2,876 227,000
2023/09/04 2,870 2,878 2,790 2,797 261,500
2023/09/01 2,859 2,887 2,824 2,887 210,800
2023/08/31 2,940 2,950 2,860 2,888 203,300
2023/08/30 2,979 2,982 2,877 2,900 287,500
2023/08/29 2,771 2,945 2,768 2,944 312,300
2023/08/28 2,830 2,859 2,780 2,800 215,800
2023/08/25 2,707 2,838 2,690 2,821 370,600
2023/08/24 2,762 2,818 2,725 2,748 241,400
2023/08/23 2,781 2,816 2,735 2,753 244,400
2023/08/22 2,855 2,857 2,745 2,785 263,600
2023/08/21 2,738 2,845 2,715 2,823 350,200
2023/08/18 2,720 2,759 2,650 2,690 596,900
2023/08/17 2,910 2,910 2,740 2,747 740,600
2023/08/16 2,862 2,977 2,838 2,955 403,600
2023/08/15 2,985 2,997 2,801 2,854 931,100
2023/08/14 3,200 3,290 3,005 3,005 1,216,300
2023/08/10 2,910 3,010 2,882 2,930 724,700
2023/08/09 2,851 2,903 2,843 2,902 254,300
2023/08/08 3,000 3,025 2,836 2,873 461,100
2023/08/07 2,911 2,990 2,890 2,990 262,000
2023/08/04 2,966 2,994 2,890 2,910 351,300
2023/08/03 3,030 3,055 2,980 2,985 419,600
2023/08/02 3,050 3,195 3,050 3,085 272,400
2023/08/01 3,065 3,110 3,020 3,070 301,800
2023/07/31 3,140 3,260 2,985 3,045 537,700
2023/07/28 3,045 3,085 2,959 3,000 366,000
2023/07/27 3,015 3,085 3,000 3,070 201,400
2023/07/26 3,095 3,105 3,040 3,060 164,300
2023/07/25 3,190 3,190 3,070 3,095 255,100
2023/07/24 3,195 3,230 3,160 3,220 124,300
2023/07/21 3,200 3,200 3,120 3,175 181,800
2023/07/20 3,295 3,305 3,205 3,225 214,800
2023/07/19 3,400 3,400 3,300 3,305 119,600
2023/07/18 3,415 3,420 3,295 3,360 199,200
2023/07/14 3,465 3,495 3,330 3,425 259,600
2023/07/13 3,250 3,430 3,220 3,430 328,800
2023/07/12 3,265 3,265 3,175 3,215 187,300
2023/07/11 3,245 3,290 3,220 3,265 160,200
2023/07/10 3,325 3,340 3,205 3,235 236,400
2023/07/07 3,205 3,345 3,150 3,310 259,700
2023/07/06 3,375 3,395 3,250 3,255 308,600
2023/07/05 3,415 3,420 3,355 3,410 141,500
2023/07/04 3,505 3,525 3,390 3,425 181,500
2023/07/03 3,515 3,570 3,430 3,475 254,500
2023/06/30 3,445 3,570 3,425 3,490 254,400
2023/06/29 3,415 3,525 3,365 3,470 370,900
2023/06/28 3,440 3,440 3,310 3,345 258,900
2023/06/27 3,490 3,495 3,330 3,365 345,600
2023/06/26 3,500 3,585 3,430 3,520 236,200
2023/06/23 3,745 3,745 3,510 3,555 427,000
2023/06/22 3,830 3,880 3,605 3,625 511,500
2023/06/21 3,680 3,830 3,655 3,780 497,800
2023/06/20 3,730 3,740 3,575 3,725 312,800
2023/06/19 3,750 3,790 3,605 3,660 536,500
2023/06/16 3,385 3,760 3,385 3,715 891,200
2023/06/15 3,365 3,490 3,360 3,380 273,400
2023/06/14 3,445 3,495 3,305 3,315 421,000
2023/06/13 3,550 3,555 3,440 3,480 362,900
2023/06/12 3,570 3,630 3,475 3,495 348,300
2023/06/09 3,490 3,530 3,410 3,510 334,100
2023/06/08 3,590 3,590 3,375 3,465 607,300
2023/06/07 3,450 3,705 3,420 3,660 997,600
2023/06/06 3,210 3,490 3,165 3,470 775,200

このページの先頭へ