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
2021/05/11 8,520.0 8,520.0 8,230.0 8,250.0 131,600
2021/05/10 8,520.0 8,750.0 8,460.0 8,660.0 93,200
2021/05/07 8,750.0 8,850.0 8,530.0 8,570.0 113,200
2021/05/06 8,950.0 9,020.0 8,570.0 8,700.0 250,500
2021/04/30 9,280.0 9,310.0 8,940.0 9,010.0 222,100
2021/04/28 9,460.0 9,510.0 9,190.0 9,420.0 645,900
2021/04/27 9,510.0 9,750.0 9,340.0 9,580.0 274,200
2021/04/26 9,870.0 9,970.0 9,520.0 9,570.0 205,300
2021/04/23 9,740.0 9,890.0 9,660.0 9,780.0 203,600
2021/04/22 9,300.0 9,690.0 9,260.0 9,690.0 261,300
2021/04/21 8,870.0 9,220.0 8,830.0 9,150.0 201,200
2021/04/20 9,210.0 9,300.0 8,950.0 9,020.0 154,800
2021/04/19 9,200.0 9,300.0 9,060.0 9,250.0 193,100
2021/04/16 9,250.0 9,490.0 9,130.0 9,180.0 235,900
2021/04/15 9,450.0 9,520.0 9,010.0 9,270.0 411,800
2021/04/14 9,900.0 10,120.0 9,460.0 9,600.0 308,800
2021/04/13 10,180.0 10,240.0 9,930.0 9,960.0 231,400
2021/04/12 10,150.0 10,230.0 9,720.0 10,150.0 238,000
2021/04/09 9,880.0 10,300.0 9,850.0 10,140.0 290,400
2021/04/08 9,590.0 9,880.0 9,420.0 9,750.0 233,400
2021/04/07 9,540.0 9,590.0 9,380.0 9,500.0 110,500
2021/04/06 9,720.0 9,750.0 9,470.0 9,510.0 95,200
2021/04/05 9,610.0 9,670.0 9,510.0 9,620.0 70,600
2021/04/02 9,580.0 9,670.0 9,430.0 9,570.0 108,700
2021/04/01 9,660.0 9,780.0 9,450.0 9,460.0 113,600
2021/03/31 9,550.0 9,640.0 9,430.0 9,510.0 128,200
2021/03/30 9,820.0 9,850.0 9,420.0 9,480.0 193,000
2021/03/29 10,150.0 10,180.0 9,830.0 9,930.0 127,300
2021/03/26 10,000.0 10,170.0 9,870.0 10,110.0 157,000
2021/03/25 9,510.0 9,980.0 9,450.0 9,960.0 121,200
2021/03/24 10,010.0 10,010.0 9,550.0 9,630.0 178,500
2021/03/23 9,900.0 10,240.0 9,870.0 10,120.0 217,200
2021/03/22 10,040.0 10,140.0 9,670.0 9,840.0 189,600
2021/03/19 9,490.0 9,870.0 9,420.0 9,870.0 144,400
2021/03/18 9,500.0 9,710.0 9,430.0 9,640.0 190,800
2021/03/17 9,200.0 9,450.0 9,120.0 9,420.0 119,800
2021/03/16 8,880.0 9,240.0 8,810.0 9,240.0 136,400
2021/03/15 8,820.0 8,880.0 8,650.0 8,800.0 93,900
2021/03/12 8,840.0 8,960.0 8,770.0 8,820.0 105,900
2021/03/11 8,520.0 8,740.0 8,400.0 8,730.0 154,300
2021/03/10 9,190.0 9,190.0 8,630.0 8,670.0 213,300
2021/03/09 8,910.0 9,060.0 8,750.0 9,040.0 146,300
2021/03/08 9,520.0 9,540.0 9,000.0 9,060.0 157,800
2021/03/05 9,180.0 9,370.0 8,970.0 9,370.0 168,800
2021/03/04 9,190.0 9,400.0 9,000.0 9,190.0 169,700
2021/03/03 9,310.0 9,520.0 9,210.0 9,450.0 137,300
2021/03/02 9,270.0 9,370.0 9,120.0 9,310.0 153,400
2021/03/01 9,150.0 9,190.0 8,830.0 9,140.0 178,400
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