Sansan(4443) 東証マザーズ 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
2020/09/25 6,680.0 6,750.0 6,450.0 6,580.0 265,400
2020/09/24 6,480.0 6,860.0 6,360.0 6,610.0 396,100
2020/09/23 6,220.0 6,600.0 6,120.0 6,520.0 329,500
2020/09/18 6,180.0 6,240.0 5,990.0 6,130.0 166,900
2020/09/17 6,240.0 6,450.0 6,110.0 6,120.0 283,500
2020/09/16 5,960.0 6,230.0 5,920.0 6,170.0 209,600
2020/09/15 5,820.0 6,130.0 5,750.0 6,060.0 196,500
2020/09/14 5,890.0 6,050.0 5,740.0 5,770.0 106,400
2020/09/11 5,940.0 5,940.0 5,600.0 5,810.0 197,700
2020/09/10 5,900.0 5,920.0 5,800.0 5,810.0 108,500
2020/09/09 5,840.0 6,030.0 5,770.0 5,880.0 263,100
2020/09/08 5,610.0 5,890.0 5,610.0 5,870.0 205,700
2020/09/07 5,520.0 5,740.0 5,480.0 5,600.0 107,600
2020/09/04 5,330.0 5,690.0 5,290.0 5,620.0 186,700
2020/09/03 5,610.0 5,650.0 5,450.0 5,500.0 146,500
2020/09/02 5,600.0 5,770.0 5,530.0 5,610.0 195,800
2020/09/01 5,540.0 5,660.0 5,510.0 5,620.0 105,800
2020/08/31 5,280.0 5,590.0 5,280.0 5,540.0 299,400
2020/08/28 5,400.0 5,490.0 5,100.0 5,180.0 265,400
2020/08/27 5,480.0 5,750.0 5,300.0 5,330.0 464,300
2020/08/26 5,230.0 5,300.0 5,160.0 5,240.0 152,200
2020/08/25 5,020.0 5,200.0 5,010.0 5,130.0 152,100
2020/08/24 5,040.0 5,060.0 4,945.0 5,010.0 112,000
2020/08/21 4,945.0 5,060.0 4,945.0 5,030.0 86,900
2020/08/20 5,100.0 5,100.0 4,950.0 4,980.0 112,000
2020/08/19 5,090.0 5,160.0 5,010.0 5,120.0 136,000
2020/08/18 4,950.0 5,040.0 4,860.0 5,020.0 218,800
2020/08/17 5,040.0 5,050.0 4,915.0 4,935.0 214,700
2020/08/14 4,935.0 5,170.0 4,935.0 5,140.0 262,900
2020/08/13 4,880.0 4,885.0 4,755.0 4,865.0 307,500
2020/08/12 4,950.0 4,995.0 4,825.0 4,950.0 223,500
2020/08/11 5,130.0 5,150.0 4,980.0 5,010.0 148,900
2020/08/07 5,250.0 5,260.0 5,070.0 5,180.0 136,700
2020/08/06 5,380.0 5,490.0 5,230.0 5,300.0 176,400
2020/08/05 5,130.0 5,350.0 4,995.0 5,350.0 141,800
2020/08/04 5,190.0 5,300.0 5,100.0 5,160.0 104,100
2020/08/03 5,230.0 5,270.0 5,090.0 5,190.0 141,300
2020/07/31 5,100.0 5,240.0 5,000.0 5,190.0 246,600
2020/07/30 5,180.0 5,190.0 4,965.0 5,120.0 289,200
2020/07/29 5,390.0 5,430.0 5,130.0 5,230.0 262,500
2020/07/28 5,570.0 5,600.0 5,380.0 5,430.0 275,000
2020/07/27 5,880.0 5,910.0 5,530.0 5,690.0 268,900
2020/07/22 5,900.0 5,980.0 5,810.0 5,900.0 198,900
2020/07/21 5,620.0 6,010.0 5,620.0 5,980.0 535,600
2020/07/20 5,410.0 5,570.0 5,340.0 5,420.0 184,100
2020/07/17 5,560.0 5,640.0 5,320.0 5,460.0 333,900
2020/07/16 5,780.0 5,990.0 5,620.0 5,660.0 472,200
2020/07/15 5,440.0 5,930.0 5,360.0 5,850.0 1,110,200
2020/07/14 5,420.0 5,520.0 5,230.0 5,280.0 248,500
2020/07/13 5,280.0 5,450.0 5,170.0 5,350.0 162,700