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

サンリツ(9366)の株価時系列情報

サンリツ(9366)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
2026/06/26 1,005 1,010 993 993 11,000
2026/06/25 993 1,005 993 1,005 5,800
2026/06/24 977 1,004 977 990 6,500
2026/06/23 1,015 1,015 986 987 10,100
2026/06/22 1,027 1,030 1,015 1,021 5,300
2026/06/19 1,028 1,037 1,019 1,019 7,800
2026/06/18 1,016 1,035 1,011 1,035 8,700
2026/06/17 1,082 1,091 1,010 1,011 33,100
2026/06/16 1,019 1,088 1,007 1,079 29,900
2026/06/15 990 1,023 990 1,014 16,800
2026/06/12 953 975 952 975 2,900
2026/06/11 951 957 949 956 10,100
2026/06/10 950 960 950 957 4,900
2026/06/09 952 960 942 946 7,200
2026/06/08 960 961 948 951 8,200
2026/06/05 963 963 942 960 8,000
2026/06/04 963 973 953 962 11,400
2026/06/03 959 978 953 975 9,700
2026/06/02 981 981 949 955 13,700
2026/06/01 976 996 963 974 4,500
2026/05/29 959 987 959 976 3,500
2026/05/28 955 968 952 952 1,700
2026/05/27 976 976 950 952 5,500
2026/05/26 977 982 974 974 7,800
2026/05/25 990 996 976 978 4,300
2026/05/22 1,000 1,008 983 991 3,300
2026/05/21 1,013 1,013 991 1,000 3,800
2026/05/20 1,001 1,020 998 1,011 8,200
2026/05/19 960 1,000 960 995 17,000
2026/05/18 965 976 950 957 13,700
2026/05/15 961 977 940 950 24,000
2026/05/14 930 941 929 931 12,500
2026/05/13 930 930 925 930 1,300
2026/05/12 943 943 923 927 1,900
2026/05/11 940 940 937 937 1,300
2026/05/08 945 950 935 935 4,000
2026/05/07 945 955 936 948 6,300
2026/05/01 932 932 925 931 1,700
2026/04/30 929 932 923 932 3,400
2026/04/28 942 942 929 931 3,200
2026/04/27 935 943 934 934 2,500
2026/04/24 934 942 932 935 3,900
2026/04/23 940 945 935 939 8,500
2026/04/22 942 949 937 942 4,100
2026/04/21 940 946 938 942 4,900
2026/04/20 940 940 933 940 1,700
2026/04/17 920 940 920 940 6,200
2026/04/16 920 932 920 920 4,200
2026/04/15 920 920 915 919 3,100
2026/04/14 920 922 910 915 3,900
2026/04/13 921 922 915 919 2,100
2026/04/10 922 926 917 917 4,100
2026/04/09 933 933 922 922 2,200
2026/04/08 936 937 926 931 2,500
2026/04/07 936 936 918 929 2,200
2026/04/06 923 937 919 921 6,100
2026/04/03 922 934 919 923 3,700
2026/03/27 908 940 908 940 507,300
2026/03/26 917 921 909 909 2,700
2026/03/25 914 919 906 912 3,900
2026/03/24 900 910 898 899 4,500
2026/03/23 889 899 880 890 9,800
2026/03/19 912 912 901 901 2,600
2026/03/18 910 923 910 917 3,800
2026/03/17 920 920 904 906 5,200
2026/03/16 903 921 892 907 7,400
2026/03/13 916 921 911 916 9,500
2026/03/12 926 928 908 918 2,000
2026/03/11 928 931 923 924 5,900
2026/03/10 925 935 910 928 7,600
2026/03/09 911 918 897 910 19,000
2026/03/06 921 938 920 930 6,600
2026/03/05 930 951 920 932 13,900
2026/03/04 953 953 920 920 9,200
2026/03/03 976 976 960 960 4,000
2026/03/02 967 974 967 974 3,500
2026/02/27 974 983 972 975 6,600
2026/02/26 973 973 962 970 5,600
2026/02/25 970 976 965 970 3,600
2026/02/24 966 966 952 962 10,300
2026/02/20 961 971 957 959 8,900
2026/02/19 970 980 960 960 13,600
2026/02/18 971 972 964 969 8,600
2026/02/17 930 997 929 969 31,200
2026/02/16 926 941 921 922 12,600
2026/02/13 938 958 922 923 24,000
2026/02/12 920 974 891 959 45,700
2026/02/10 913 920 900 910 8,500
2026/02/09 903 914 903 913 8,300
2026/02/06 894 901 892 901 8,200
2026/02/05 907 907 892 894 4,900
2026/02/04 906 910 900 900 2,900
2026/02/03 914 915 900 906 16,400
2026/02/02 913 913 899 911 6,600
2026/01/30 906 910 904 910 4,900
2026/01/29 908 908 902 906 1,100
2026/01/28 909 909 901 906 4,800
2026/01/27 912 912 906 909 1,400
2026/01/26 911 915 906 909 4,500
2026/01/23 913 913 906 911 2,300
2026/01/22 911 914 908 912 2,100
2026/01/21 908 910 893 907 6,300
2026/01/20 912 912 900 911 5,400
2026/01/19 927 927 900 912 22,600
2026/01/16 926 928 923 927 2,300
2026/01/15 920 928 920 925 5,500
2026/01/14 922 934 919 925 9,600
2026/01/13 920 922 910 922 7,300
2026/01/09 920 924 917 920 2,500
2026/01/08 919 920 910 917 5,500
2026/01/07 925 929 920 922 3,100
2026/01/06 934 934 919 925 8,300
2026/01/05 925 930 920 928 7,400

このページの先頭へ