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
2019/11/14 4,580.0 4,665.0 4,460.0 4,525.0 100,400
2019/11/13 4,500.0 4,675.0 4,470.0 4,650.0 173,600
2019/11/12 4,305.0 4,485.0 4,290.0 4,480.0 98,600
2019/11/11 4,255.0 4,385.0 4,250.0 4,320.0 101,700
2019/11/08 4,170.0 4,370.0 4,130.0 4,300.0 178,800
2019/11/07 3,960.0 4,130.0 3,930.0 4,105.0 75,600
2019/11/06 3,995.0 4,060.0 3,880.0 3,955.0 127,100
2019/11/05 3,860.0 4,215.0 3,845.0 4,130.0 263,200
2019/11/01 3,790.0 3,850.0 3,725.0 3,800.0 61,900
2019/10/31 3,755.0 3,880.0 3,705.0 3,870.0 96,600
2019/10/30 3,840.0 3,865.0 3,755.0 3,755.0 48,000
2019/10/29 3,880.0 3,880.0 3,745.0 3,800.0 92,400
2019/10/28 3,820.0 3,910.0 3,800.0 3,875.0 158,300
2019/10/25 3,760.0 3,850.0 3,710.0 3,800.0 127,600
2019/10/24 3,700.0 3,725.0 3,640.0 3,695.0 43,500
2019/10/23 3,730.0 3,750.0 3,630.0 3,660.0 82,600
2019/10/21 3,670.0 3,730.0 3,630.0 3,710.0 112,400
2019/10/18 3,730.0 3,840.0 3,540.0 3,675.0 266,000
2019/10/17 4,135.0 4,150.0 3,815.0 3,865.0 193,500
2019/10/16 4,500.0 4,500.0 4,080.0 4,130.0 292,200
2019/10/15 4,460.0 4,600.0 4,380.0 4,555.0 140,600
2019/10/11 4,675.0 4,700.0 4,425.0 4,450.0 87,100
2019/10/10 4,510.0 4,800.0 4,400.0 4,750.0 169,500
2019/10/09 4,355.0 4,540.0 4,350.0 4,505.0 75,900
2019/10/08 4,345.0 4,445.0 4,325.0 4,375.0 72,100
2019/10/07 4,310.0 4,350.0 4,160.0 4,315.0 58,400
2019/10/04 4,225.0 4,370.0 4,190.0 4,310.0 35,500
2019/10/03 4,370.0 4,450.0 4,165.0 4,245.0 142,200
2019/10/02 4,180.0 4,480.0 4,150.0 4,425.0 161,100
2019/10/01 4,125.0 4,235.0 4,115.0 4,180.0 49,800
2019/09/30 4,190.0 4,190.0 4,005.0 4,085.0 61,900
2019/09/27 4,355.0 4,360.0 4,135.0 4,150.0 57,500
2019/09/26 4,380.0 4,430.0 4,315.0 4,355.0 74,800
2019/09/25 4,240.0 4,485.0 4,205.0 4,450.0 86,100
2019/09/24 4,140.0 4,365.0 4,000.0 4,345.0 183,500
2019/09/20 4,445.0 4,445.0 4,060.0 4,110.0 285,000
2019/09/19 4,400.0 4,545.0 4,360.0 4,450.0 123,500
2019/09/18 4,395.0 4,475.0 4,320.0 4,415.0 102,500
2019/09/17 4,370.0 4,535.0 4,315.0 4,430.0 86,400
2019/09/13 4,345.0 4,425.0 4,225.0 4,370.0 109,900
2019/09/12 4,605.0 4,725.0 4,300.0 4,320.0 126,300
2019/09/11 4,355.0 4,740.0 4,300.0 4,605.0 254,100
2019/09/10 4,360.0 4,365.0 4,165.0 4,355.0 255,800
2019/09/09 4,945.0 4,945.0 4,400.0 4,420.0 282,100
2019/09/06 5,410.0 5,470.0 4,700.0 4,985.0 228,600
2019/09/05 5,350.0 5,440.0 5,350.0 5,410.0 42,600
2019/09/04 5,300.0 5,420.0 5,280.0 5,330.0 42,300
2019/09/03 5,300.0 5,360.0 5,220.0 5,320.0 48,700
2019/09/02 5,200.0 5,310.0 5,130.0 5,300.0 61,000
2019/08/30 5,340.0 5,400.0 5,190.0 5,230.0 88,100