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
2020/05/28 5,010.0 5,090.0 4,975.0 5,000.0 141,700
2020/05/27 5,140.0 5,200.0 4,955.0 5,010.0 163,200
2020/05/26 5,340.0 5,340.0 5,110.0 5,160.0 136,300
2020/05/25 5,200.0 5,200.0 5,100.0 5,140.0 102,100
2020/05/22 5,260.0 5,270.0 5,010.0 5,140.0 211,700
2020/05/21 5,280.0 5,410.0 5,140.0 5,360.0 186,100
2020/05/20 5,120.0 5,360.0 4,985.0 5,320.0 168,400
2020/05/19 5,110.0 5,190.0 4,935.0 5,050.0 100,600
2020/05/18 5,000.0 5,050.0 4,900.0 5,010.0 135,000
2020/05/15 5,150.0 5,180.0 4,860.0 5,000.0 175,300
2020/05/14 5,110.0 5,180.0 5,050.0 5,090.0 68,300
2020/05/13 5,260.0 5,280.0 5,090.0 5,130.0 84,400
2020/05/12 5,500.0 5,620.0 5,260.0 5,320.0 135,500
2020/05/11 5,500.0 5,630.0 5,450.0 5,500.0 79,900
2020/05/08 5,580.0 5,580.0 5,240.0 5,490.0 167,700
2020/05/07 5,700.0 5,740.0 5,350.0 5,550.0 184,300
2020/05/01 5,230.0 5,280.0 5,030.0 5,120.0 105,900
2020/04/30 5,300.0 5,370.0 5,220.0 5,320.0 104,200
2020/04/28 5,310.0 5,440.0 5,130.0 5,260.0 133,200
2020/04/27 5,450.0 5,600.0 5,210.0 5,310.0 249,500
2020/04/24 5,100.0 5,280.0 5,030.0 5,250.0 242,500
2020/04/23 4,845.0 5,100.0 4,840.0 5,000.0 147,900
2020/04/22 4,755.0 4,850.0 4,680.0 4,705.0 114,000
2020/04/21 5,010.0 5,030.0 4,710.0 4,825.0 200,100
2020/04/20 4,920.0 5,120.0 4,850.0 5,070.0 131,300
2020/04/17 4,900.0 5,100.0 4,820.0 4,990.0 276,700
2020/04/16 4,535.0 5,030.0 4,470.0 4,960.0 474,800
2020/04/15 4,710.0 4,995.0 4,125.0 4,325.0 1,113,100
2020/04/14 4,155.0 4,580.0 4,155.0 4,580.0 543,500
2020/04/13 4,050.0 4,070.0 3,700.0 3,880.0 349,700
2020/04/10 4,215.0 4,215.0 3,920.0 4,050.0 147,400
2020/04/09 3,815.0 4,195.0 3,805.0 4,155.0 253,800
2020/04/08 3,765.0 3,970.0 3,665.0 3,850.0 305,700
2020/04/07 3,890.0 3,990.0 3,605.0 3,735.0 166,900
2020/04/06 3,780.0 3,980.0 3,725.0 3,830.0 149,100
2020/04/03 4,025.0 4,045.0 3,750.0 3,780.0 114,500
2020/04/02 4,145.0 4,295.0 4,000.0 4,025.0 85,400
2020/04/01 4,325.0 4,420.0 4,120.0 4,145.0 121,900
2020/03/31 4,215.0 4,535.0 3,975.0 4,495.0 202,800
2020/03/30 4,085.0 4,300.0 3,965.0 4,250.0 271,400
2020/03/27 4,290.0 4,335.0 4,080.0 4,150.0 182,200
2020/03/26 4,445.0 4,460.0 4,190.0 4,260.0 169,800
2020/03/25 4,880.0 5,020.0 4,400.0 4,555.0 193,100
2020/03/24 5,000.0 5,110.0 4,800.0 4,845.0 293,300
2020/03/23 4,850.0 5,220.0 4,520.0 4,860.0 267,300
2020/03/19 4,575.0 5,200.0 4,555.0 5,200.0 205,400
2020/03/18 4,315.0 4,840.0 4,310.0 4,495.0 366,700
2020/03/17 3,790.0 4,405.0 3,785.0 4,315.0 359,000
2020/03/16 3,975.0 4,185.0 3,815.0 3,860.0 212,800
2020/03/13 3,575.0 4,095.0 3,435.0 3,965.0 278,800