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
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
2023/06/05 3,300 3,340 3,195 3,240 310,500
2023/06/02 3,170 3,275 3,100 3,275 406,600
2023/06/01 3,150 3,195 3,065 3,160 395,800
2023/05/31 3,090 3,245 3,015 3,220 993,000
2023/05/30 2,947 3,135 2,921 3,105 565,600
2023/05/29 2,930 2,959 2,865 2,900 339,300
2023/05/26 3,000 3,005 2,906 2,941 328,400
2023/05/25 3,065 3,075 2,954 2,980 432,100
2023/05/24 3,070 3,125 3,020 3,070 258,500
2023/05/23 3,205 3,245 3,060 3,120 553,100
2023/05/22 3,150 3,225 3,080 3,225 425,000
2023/05/19 3,125 3,145 3,020 3,145 490,300
2023/05/18 2,963 3,090 2,882 3,075 613,500
2023/05/17 2,978 3,090 2,939 2,939 475,900
2023/05/16 2,965 2,994 2,914 2,982 583,300
2023/05/15 3,040 3,055 2,981 3,010 399,100
2023/05/12 3,045 3,115 2,965 2,995 594,800
2023/05/11 3,095 3,295 3,015 3,025 1,436,000
2023/05/10 3,375 3,400 2,951 2,989 2,345,500
2023/05/09 3,285 3,325 3,170 3,185 521,300
2023/05/08 3,200 3,310 3,150 3,285 476,800
2023/05/02 3,145 3,160 3,045 3,140 243,100
2023/05/01 3,165 3,200 3,105 3,155 129,300
2023/04/28 3,215 3,215 3,085 3,150 336,600
2023/04/27 3,175 3,235 3,140 3,235 142,600
2023/04/26 3,190 3,270 3,150 3,190 181,000
2023/04/25 3,220 3,305 3,160 3,240 296,600
2023/04/24 3,095 3,255 3,070 3,245 432,900
2023/04/21 3,540 3,550 3,145 3,165 1,573,300
2023/04/20 3,515 3,530 3,380 3,400 243,900
2023/04/19 3,420 3,520 3,415 3,495 384,100
2023/04/18 3,240 3,410 3,220 3,410 289,300
2023/04/17 3,295 3,295 3,180 3,255 288,100
2023/04/14 3,400 3,420 3,180 3,215 533,200
2023/04/13 3,325 3,435 3,295 3,365 429,800
2023/04/12 3,325 3,410 3,300 3,385 621,800
2023/04/11 3,195 3,290 3,140 3,290 425,400
2023/04/10 3,115 3,295 3,100 3,200 773,700
2023/04/07 2,870 3,050 2,870 3,045 609,600
2023/04/06 2,812 2,857 2,774 2,856 197,900
2023/04/05 2,897 2,900 2,778 2,851 274,200
2023/04/04 2,807 2,909 2,692 2,872 556,600
2023/04/03 2,640 2,811 2,628 2,775 659,400
2023/03/31 2,707 2,729 2,574 2,590 361,000
2023/03/30 2,700 2,721 2,590 2,707 218,400
2023/03/30 1 -> 3.00 分割
2023/03/29 8,100 8,160 7,920 7,980 61,000
2023/03/28 8,330 8,330 7,950 8,120 78,300
2023/03/27 8,220 8,420 8,180 8,280 77,600
2023/03/24 8,160 8,180 7,930 8,140 75,100
2023/03/23 8,090 8,120 7,880 8,120 76,500
2023/03/22 8,070 8,350 7,980 8,050 100,800
2023/03/20 8,560 8,560 7,880 7,940 204,000
2023/03/17 8,130 8,550 8,120 8,510 217,200
2023/03/16 7,880 7,990 7,700 7,980 78,400
2023/03/15 8,250 8,320 7,900 7,990 118,600
2023/03/14 7,970 8,220 7,870 8,130 131,800
2023/03/13 7,640 7,930 7,550 7,920 125,000
2023/03/10 7,940 8,060 7,770 7,770 94,000
2023/03/09 8,080 8,080 7,870 7,950 109,100
2023/03/08 8,060 8,160 7,910 8,060 90,700
2023/03/07 8,330 8,330 8,050 8,130 128,700
2023/03/06 8,170 8,350 7,930 8,330 146,600
2023/03/03 7,840 8,140 7,750 8,090 119,500
2023/03/02 7,740 7,850 7,640 7,800 118,000
2023/03/01 7,750 7,820 7,640 7,670 110,700
2023/02/28 7,770 7,900 7,580 7,690 139,800
2023/02/27 7,950 8,080 7,720 7,730 148,100
2023/02/24 8,420 8,460 7,960 7,980 171,300
2023/02/22 8,460 8,620 8,310 8,370 134,500
2023/02/21 8,800 8,850 8,550 8,570 97,200
2023/02/20 8,210 8,800 8,180 8,770 197,700
2023/02/17 8,380 8,560 8,180 8,250 158,600
2023/02/16 8,620 8,710 8,300 8,470 345,200
2023/02/15 8,350 8,460 8,270 8,270 93,200
2023/02/14 8,550 8,550 8,230 8,320 123,300
2023/02/13 8,300 8,540 8,060 8,500 235,100
2023/02/10 8,800 9,140 8,460 8,550 461,800
2023/02/09 8,840 9,160 8,300 8,950 1,322,100
2023/02/08 7,940 8,250 7,790 8,250 310,700
2023/02/07 7,570 7,960 7,550 7,880 208,900
2023/02/06 7,400 7,550 7,280 7,520 93,600
2023/02/03 7,560 7,560 7,270 7,380 131,000
2023/02/02 7,600 7,690 7,420 7,530 100,700
2023/02/01 7,280 7,760 7,230 7,500 314,200
2023/01/31 7,070 7,240 6,950 7,150 165,100
2023/01/30 6,900 6,970 6,780 6,890 91,600
2023/01/27 6,920 7,280 6,760 6,830 249,200
2023/01/26 6,990 7,130 6,750 6,820 111,100
2023/01/25 6,730 7,060 6,650 6,900 170,200
2023/01/24 6,970 7,020 6,630 6,690 201,400
2023/01/23 7,120 7,260 6,930 7,010 95,700
2023/01/20 6,940 7,280 6,910 7,120 127,900
2023/01/19 6,640 6,910 6,470 6,910 108,200
2023/01/18 6,800 6,870 6,470 6,740 119,600
2023/01/17 6,950 7,030 6,780 6,800 59,200
2023/01/16 6,920 7,030 6,820 6,870 62,800
2023/01/13 6,900 7,070 6,860 7,040 62,400
2023/01/12 6,950 7,030 6,700 6,900 73,600
2023/01/11 7,100 7,220 6,920 6,920 88,500
2023/01/10 6,960 7,200 6,880 6,930 88,200
2023/01/06 6,660 7,080 6,560 7,010 122,200
2023/01/05 6,860 7,090 6,650 6,710 172,100
2023/01/04 7,420 7,510 6,860 6,930 197,600

このページの先頭へ