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
2026/09/11 111 114 110 112 226,500
2026/09/10 115 118 111 114 252,600
2026/09/09 112 114 110 112 69,000
2026/09/08 111 114 111 112 83,400
2026/09/07 111 114 110 114 116,600
2026/09/04 113 116 110 111 201,000
2026/09/03 115 118 113 115 136,800
2026/09/02 113 116 112 114 157,600
2026/09/01 116 117 114 115 153,500
2026/08/31 117 118 115 116 62,600
2026/08/28 117 120 116 117 127,900
2026/08/27 121 122 116 117 372,100
2026/08/26 117 126 117 122 611,400
2026/08/25 121 121 116 117 172,900
2026/08/24 113 122 112 119 422,600
2026/08/21 116 116 112 114 120,500
2026/08/20 110 116 110 115 221,800
2026/08/19 110 112 109 110 183,500
2026/08/18 112 115 110 110 215,700
2026/08/17 116 118 110 112 443,700
2026/08/14 116 118 114 115 235,200
2026/08/13 118 119 113 115 341,000
2026/08/12 116 119 115 117 455,900
2026/08/10 119 119 114 115 394,500
2026/08/07 121 121 118 118 110,600
2026/08/06 120 122 118 119 191,600
2026/08/05 119 124 119 120 401,300
2026/08/04 117 125 117 119 570,900
2026/08/03 118 119 115 118 202,000
2026/07/31 118 123 113 118 653,100
2026/07/30 124 124 119 119 142,400
2026/07/29 126 128 120 124 385,300
2026/07/28 132 135 126 126 269,600
2026/07/27 132 133 127 130 163,600
2026/07/24 133 134 131 132 87,200
2026/07/23 133 136 133 133 109,200
2026/07/22 137 144 133 133 280,000
2026/07/21 142 147 137 137 142,100
2026/07/17 145 145 133 140 370,700
2026/07/16 155 156 146 147 236,400
2026/07/15 151 154 149 152 150,200
2026/07/14 150 153 148 148 114,200
2026/07/13 156 156 150 150 167,500
2026/07/10 153 158 150 155 275,400
2026/07/09 153 154 148 151 211,500
2026/07/08 166 166 148 154 597,300
2026/07/07 158 175 156 163 1,260,100
2026/07/06 156 168 154 157 814,600
2026/07/03 157 180 150 153 2,432,300
2026/07/02 148 158 143 153 546,100
2026/07/01 150 157 141 148 760,900
2026/06/30 142 168 132 154 1,729,400
2026/06/29 128 168 125 142 3,361,800
2026/06/26 117 121 113 118 404,400
2026/06/25 128 129 113 116 1,124,400
2026/06/24 132 158 116 127 4,206,800
2026/06/23 114 121 112 112 465,100
2026/06/22 129 132 122 123 93,700
2026/06/19 135 136 128 128 131,100
2026/06/18 143 145 134 134 187,500
2026/06/17 134 145 133 143 248,500
2026/06/16 145 145 141 141 40,300
2026/06/15 148 149 145 145 77,800
2026/06/12 147 151 143 148 90,400
2026/06/11 149 149 142 148 38,700
2026/06/10 156 156 145 148 160,300
2026/06/09 152 156 150 152 75,300
2026/06/08 153 155 151 154 47,800
2026/06/05 151 164 151 156 152,800
2026/06/04 159 159 151 151 73,500
2026/06/03 167 167 159 159 80,600
2026/06/02 165 165 158 158 113,600
2026/06/01 178 183 163 166 140,400
2026/05/29 186 187 179 179 53,300
2026/05/28 182 187 181 185 126,400
2026/05/27 177 182 175 181 93,400
2026/05/26 176 180 174 174 100,300
2026/05/25 183 185 173 179 159,600
2026/05/22 180 185 179 181 67,700
2026/05/21 180 186 175 182 172,000
2026/05/20 189 189 179 179 93,800
2026/05/19 181 193 181 188 157,800
2026/05/18 188 188 179 181 137,700
2026/05/15 185 192 185 191 142,700
2026/05/14 195 195 184 188 248,300
2026/05/13 213 214 192 197 302,300
2026/05/12 206 206 200 202 129,000
2026/05/11 212 212 200 203 159,200
2026/05/08 196 205 196 199 140,000
2026/05/07 196 201 195 197 86,600
2026/05/01 199 205 196 198 132,600
2026/04/30 202 204 197 199 98,200
2026/04/28 200 202 195 198 118,000
2026/04/27 209 210 196 200 236,900
2026/04/24 217 219 210 210 178,300
2026/04/23 233 233 217 218 230,700
2026/04/22 241 242 230 230 155,200
2026/04/21 250 250 242 242 56,800
2026/04/20 253 256 245 247 121,900
2026/04/17 245 255 244 249 99,500
2026/04/16 256 256 244 246 169,000
2026/04/15 232 267 232 253 1,033,900
2026/04/14 234 234 225 232 150,900
2026/04/13 241 241 228 228 335,000
2026/04/10 256 256 241 241 156,400
2026/04/09 263 263 253 253 99,900
2026/04/08 255 266 252 263 219,900
2026/04/07 248 258 244 247 128,800
2026/04/06 249 250 241 248 162,400
2026/04/03 256 263 247 249 162,500
2026/03/27 265 266 251 263 376,500
2026/03/26 250 276 248 270 768,900
2026/03/25 253 253 239 251 218,200
2026/03/24 230 260 230 248 1,003,700
2026/03/23 232 233 222 223 119,700
2026/03/19 250 250 237 237 100,100
2026/03/18 250 254 241 248 176,800
2026/03/17 248 255 248 250 73,900
2026/03/16 254 256 249 250 77,300
2026/03/13 249 255 247 252 41,600
2026/03/12 253 254 246 250 67,600
2026/03/11 261 263 256 256 72,700
2026/03/10 249 258 242 256 130,900
2026/03/09 241 246 234 241 117,500
2026/03/06 253 257 247 249 113,300
2026/03/05 238 259 238 254 244,800
2026/03/04 240 240 228 230 294,200
2026/03/03 258 258 248 248 154,200
2026/03/02 269 270 256 258 144,700
2026/02/27 259 268 259 268 257,800
2026/02/26 260 264 256 260 185,900
2026/02/25 256 265 253 259 199,600
2026/02/24 271 271 253 253 365,100
2026/02/20 281 288 268 274 396,900
2026/02/19 301 301 280 286 311,900
2026/02/18 296 303 293 301 80,100
2026/02/17 290 303 287 293 180,500
2026/02/16 301 301 280 290 575,900
2026/02/13 331 332 304 306 373,000
2026/02/12 331 340 327 328 176,400
2026/02/10 333 340 330 339 130,700
2026/02/09 326 332 322 332 110,700
2026/02/06 333 334 318 322 217,900
2026/02/05 325 340 321 340 158,400
2026/02/04 328 331 322 325 123,000
2026/02/03 335 337 328 333 108,000
2026/02/02 334 349 331 332 111,100
2026/01/30 331 339 324 335 131,300
2026/01/29 338 339 331 332 104,300
2026/01/28 352 352 338 339 127,600
2026/01/27 359 364 347 350 145,500
2026/01/26 388 388 357 362 244,800
2026/01/23 386 400 383 391 71,100
2026/01/22 394 399 386 386 78,500
2026/01/21 395 400 387 393 119,100
2026/01/20 404 407 398 399 71,200
2026/01/19 407 407 395 404 105,200
2026/01/16 417 417 401 401 118,100
2026/01/15 384 442 378 420 282,300
2026/01/14 372 385 370 385 81,400
2026/01/13 396 397 369 371 162,200
2026/01/09 373 380 371 380 88,600
2026/01/08 363 371 357 368 87,500
2026/01/07 374 374 360 363 95,400
2026/01/06 357 377 357 373 138,300
2026/01/05 345 355 343 355 107,100
2025/12/30 349 351 343 343 89,800
2025/12/29 360 362 345 349 124,000
2025/12/26 375 375 356 359 215,500
2025/12/25 351 361 346 361 219,400
2025/12/24 353 356 345 347 138,700
2025/12/23 333 346 333 339 147,400
2025/12/22 342 343 331 335 198,400
2025/12/19 349 353 342 346 132,700
2025/12/18 356 359 341 341 134,400
2025/12/17 355 357 343 351 141,800
2025/12/16 360 361 355 359 98,400
2025/12/15 366 366 357 361 105,500
2025/12/12 389 400 367 367 260,200
2025/12/11 370 400 369 388 299,400
2025/12/10 368 379 356 368 260,600
2025/12/09 365 367 352 352 198,600
2025/12/08 373 375 357 360 253,800
2025/12/05 376 382 373 375 143,000
2025/12/04 397 400 376 378 227,700
2025/12/03 413 413 393 396 240,200
2025/12/02 442 444 403 405 348,100
2025/12/01 461 468 445 445 109,000
2025/11/28 458 473 458 461 91,700
2025/11/27 468 470 458 459 68,400
2025/11/26 456 468 452 465 121,700
2025/11/25 446 456 444 448 71,500
2025/11/21 445 451 440 448 99,000
2025/11/20 457 462 450 450 94,100
2025/11/19 472 480 452 457 142,100
2025/11/18 456 491 455 473 227,100
2025/11/17 502 502 443 450 369,700
2025/11/14 514 527 512 512 131,000
2025/11/13 517 529 513 517 107,400
2025/11/12 506 522 501 522 102,800

このページの先頭へ