サンワテクノス(8137) 東証1部 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2021/09/28 1,515.0 1,515.0 1,483.0 1,507.0 39,100
2021/09/27 1,512.0 1,512.0 1,495.0 1,503.0 27,000
2021/09/24 1,485.0 1,505.0 1,476.0 1,503.0 84,900
2021/09/22 1,487.0 1,504.0 1,455.0 1,455.0 52,000
2021/09/21 1,446.0 1,491.0 1,441.0 1,487.0 71,100
2021/09/17 1,530.0 1,530.0 1,492.0 1,506.0 74,500
2021/09/16 1,512.0 1,530.0 1,498.0 1,530.0 45,100
2021/09/15 1,510.0 1,533.0 1,494.0 1,533.0 38,400
2021/09/14 1,504.0 1,530.0 1,485.0 1,530.0 56,900
2021/09/13 1,481.0 1,504.0 1,471.0 1,504.0 37,100
2021/09/10 1,450.0 1,497.0 1,447.0 1,497.0 61,200
2021/09/09 1,450.0 1,456.0 1,440.0 1,454.0 73,100
2021/09/08 1,451.0 1,460.0 1,436.0 1,455.0 63,700
2021/09/07 1,470.0 1,483.0 1,460.0 1,463.0 46,400
2021/09/06 1,480.0 1,480.0 1,450.0 1,470.0 50,500
2021/09/03 1,479.0 1,485.0 1,450.0 1,472.0 46,000
2021/09/02 1,490.0 1,510.0 1,465.0 1,481.0 65,600
2021/09/01 1,450.0 1,450.0 1,422.0 1,450.0 44,200
2021/08/31 1,430.0 1,455.0 1,419.0 1,436.0 58,100
2021/08/30 1,372.0 1,437.0 1,367.0 1,431.0 113,800
2021/08/27 1,312.0 1,368.0 1,302.0 1,342.0 75,800
2021/08/26 1,319.0 1,319.0 1,300.0 1,305.0 18,000
2021/08/25 1,313.0 1,319.0 1,294.0 1,309.0 28,600
2021/08/24 1,308.0 1,323.0 1,299.0 1,306.0 33,200
2021/08/23 1,269.0 1,300.0 1,269.0 1,288.0 62,600
2021/08/20 1,283.0 1,292.0 1,260.0 1,269.0 70,800
2021/08/19 1,290.0 1,307.0 1,270.0 1,270.0 55,300
2021/08/18 1,289.0 1,327.0 1,288.0 1,309.0 31,400
2021/08/17 1,289.0 1,307.0 1,289.0 1,289.0 28,600
2021/08/16 1,295.0 1,305.0 1,273.0 1,297.0 53,500
2021/08/13 1,320.0 1,325.0 1,299.0 1,299.0 18,800
2021/08/12 1,316.0 1,320.0 1,301.0 1,320.0 24,800
2021/08/11 1,327.0 1,328.0 1,302.0 1,307.0 23,300
2021/08/10 1,313.0 1,344.0 1,308.0 1,327.0 23,000
2021/08/06 1,327.0 1,334.0 1,306.0 1,308.0 30,900
2021/08/05 1,317.0 1,351.0 1,317.0 1,328.0 30,100
2021/08/04 1,376.0 1,376.0 1,317.0 1,317.0 34,200
2021/08/03 1,380.0 1,380.0 1,356.0 1,370.0 45,800
2021/08/02 1,344.0 1,397.0 1,332.0 1,392.0 85,300
2021/07/30 1,271.0 1,350.0 1,271.0 1,344.0 192,300
2021/07/29 1,300.0 1,326.0 1,207.0 1,254.0 257,200
2021/07/28 1,296.0 1,300.0 1,277.0 1,288.0 18,700
2021/07/27 1,319.0 1,327.0 1,300.0 1,305.0 26,400
2021/07/26 1,291.0 1,318.0 1,291.0 1,317.0 42,400
2021/07/21 1,286.0 1,296.0 1,254.0 1,261.0 52,300
2021/07/20 1,270.0 1,289.0 1,262.0 1,273.0 38,700
2021/07/19 1,303.0 1,309.0 1,279.0 1,279.0 27,700
2021/07/16 1,311.0 1,315.0 1,298.0 1,299.0 27,900
2021/07/15 1,345.0 1,345.0 1,315.0 1,315.0 31,200
2021/07/14 1,339.0 1,364.0 1,327.0 1,336.0 40,300