Sansan(4443) 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
2021/03/01 9,150.0 9,150.0 8,830.0 8,870.0 30,100
2021/02/26 9,420.0 9,620.0 8,890.0 9,090.0 619,200
2021/02/25 9,590.0 10,150.0 9,170.0 9,780.0 1,831,600
2021/02/24 9,180.0 9,590.0 9,180.0 9,440.0 369,300
2021/02/22 9,130.0 9,420.0 9,130.0 9,300.0 132,700
2021/02/19 8,900.0 9,300.0 8,880.0 9,280.0 152,200
2021/02/18 9,300.0 9,300.0 8,890.0 8,940.0 206,500
2021/02/17 9,450.0 9,600.0 9,330.0 9,380.0 186,400
2021/02/16 9,530.0 9,760.0 9,480.0 9,510.0 192,900
2021/02/15 9,440.0 9,630.0 9,250.0 9,550.0 201,100
2021/02/12 9,210.0 9,540.0 9,150.0 9,420.0 191,900
2021/02/10 9,200.0 9,250.0 9,100.0 9,160.0 127,800
2021/02/09 9,190.0 9,310.0 9,020.0 9,170.0 249,200
2021/02/08 9,000.0 9,350.0 8,930.0 9,330.0 266,700
2021/02/05 8,920.0 9,100.0 8,720.0 9,100.0 186,100
2021/02/04 9,200.0 9,290.0 8,930.0 9,000.0 243,500
2021/02/03 9,060.0 9,090.0 8,800.0 8,960.0 191,400
2021/02/02 9,050.0 9,100.0 8,820.0 8,980.0 239,600
2021/02/01 8,560.0 9,050.0 8,490.0 8,980.0 310,000
2021/01/29 8,460.0 8,670.0 8,320.0 8,450.0 254,300
2021/01/28 8,580.0 8,750.0 8,280.0 8,380.0 294,200
2021/01/27 8,500.0 8,910.0 8,480.0 8,770.0 320,800
2021/01/26 8,860.0 8,890.0 8,360.0 8,430.0 409,700
2021/01/25 8,910.0 8,950.0 8,560.0 8,770.0 377,200
2021/01/22 9,100.0 9,200.0 8,830.0 8,980.0 491,400
2021/01/21 9,400.0 9,460.0 8,970.0 9,090.0 609,100
2021/01/20 9,640.0 9,670.0 9,130.0 9,470.0 736,000
2021/01/19 9,200.0 9,580.0 8,960.0 9,580.0 630,000
2021/01/18 8,950.0 9,460.0 8,830.0 9,010.0 1,270,200
2021/01/15 8,500.0 8,650.0 7,960.0 8,650.0 1,188,900
2021/01/14 7,060.0 7,350.0 6,950.0 7,150.0 293,400
2021/01/13 6,830.0 7,030.0 6,750.0 7,020.0 120,700
2021/01/12 7,020.0 7,090.0 6,830.0 6,900.0 137,900
2021/01/08 7,120.0 7,230.0 7,000.0 7,090.0 195,900
2021/01/07 7,280.0 7,320.0 6,840.0 6,900.0 208,300
2021/01/06 7,150.0 7,390.0 7,050.0 7,270.0 270,100
2021/01/05 6,960.0 7,120.0 6,920.0 7,080.0 155,200
2021/01/04 6,880.0 7,040.0 6,820.0 6,970.0 231,000
2020/12/30 6,670.0 6,850.0 6,630.0 6,800.0 124,900
2020/12/29 6,640.0 6,830.0 6,600.0 6,820.0 92,300
2020/12/28 6,720.0 6,780.0 6,550.0 6,660.0 123,700
2020/12/25 6,580.0 6,790.0 6,520.0 6,550.0 108,500
2020/12/24 6,420.0 6,730.0 6,370.0 6,620.0 204,700
2020/12/23 6,480.0 6,550.0 6,270.0 6,380.0 112,800
2020/12/22 6,440.0 6,490.0 6,320.0 6,390.0 144,100
2020/12/21 6,660.0 6,720.0 6,410.0 6,500.0 113,600
2020/12/18 6,690.0 6,710.0 6,500.0 6,660.0 167,800
2020/12/17 6,480.0 6,750.0 6,470.0 6,540.0 208,000
2020/12/16 6,550.0 6,550.0 6,310.0 6,360.0 109,600
2020/12/15 6,520.0 6,630.0 6,410.0 6,450.0 158,400