Sanofi SA (SASY)

SASY
🏛️ フランス →
78.32
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 88.18 88.50 87.85 88.12 0.5M
2021-12-30 88.38 89.08 88.21 88.67 1.1M
2021-12-29 88.43 88.76 88.04 88.34 0.9M
2021-12-28 88.19 88.91 88.07 88.42 0.9M
2021-12-27 87.35 88.33 86.99 88.11 0.9M
2021-12-24 87.42 87.58 87.15 87.40 0.2M
2021-12-23 87.64 87.88 86.87 87.70 1.2M
2021-12-22 87.12 87.44 86.45 87.40 1.1M
2021-12-21 86.66 87.55 85.99 87.22 1.5M
2021-12-20 85.21 86.54 84.39 86.45 2.1M
2021-12-17 86.54 87.15 85.97 86.44 4.9M
2021-12-16 87.52 87.63 85.98 86.68 2.9M
2021-12-15 85.24 86.26 84.71 86.26 2.5M
2021-12-14 86.48 86.55 84.83 85.03 1.9M
2021-12-13 86.08 86.28 85.40 85.99 1.7M
2021-12-10 83.56 86.42 83.42 86.08 3.3M
2021-12-09 84.46 84.51 83.58 83.65 1.5M
2021-12-08 85.31 85.93 84.05 84.16 1.9M
2021-12-07 84.47 84.91 83.84 84.91 2.6M
2021-12-06 83.15 84.24 83.01 83.91 1.8M
2021-12-03 84.14 84.20 82.70 83.33 2.4M
2021-12-02 85.21 85.33 83.61 83.75 2.0M
2021-12-01 83.59 85.56 83.44 85.39 2.8M
2021-11-30 84.25 84.45 83.34 83.42 4.9M
2021-11-29 85.14 85.60 83.87 85.16 2.6M
2021-11-26 84.83 85.84 83.84 84.57 3.1M
2021-11-25 87.19 87.24 85.89 86.20 1.3M
2021-11-24 87.57 88.11 86.64 86.85 1.8M
2021-11-23 88.55 88.83 87.12 87.92 1.6M
2021-11-22 88.92 89.32 88.17 88.89 1.7M
2021-11-19 87.62 89.01 87.40 88.44 2.9M
2021-11-18 89.89 89.90 87.58 87.81 2.0M
2021-11-17 89.78 90.42 89.63 90.13 1.4M
2021-11-16 89.53 90.31 89.16 89.70 1.4M
2021-11-15 88.38 89.60 88.15 89.60 1.4M
2021-11-12 89.62 89.63 88.60 88.75 1.2M
2021-11-11 89.53 89.68 88.95 89.42 1.2M
2021-11-10 88.02 89.52 87.93 89.35 1.5M
2021-11-09 87.72 88.59 87.53 88.15 1.4M
2021-11-08 88.04 88.26 87.47 87.75 1.4M
2021-11-05 89.72 90.30 87.79 88.00 2.1M
2021-11-04 89.93 90.53 88.62 89.22 2.1M
2021-11-03 88.97 90.24 88.64 89.77 2.3M
2021-11-02 88.04 89.45 87.52 89.14 2.2M
2021-11-01 87.78 88.14 87.10 87.84 1.9M
2021-10-29 85.44 86.08 84.82 85.98 2.6M
2021-10-28 84.16 86.37 83.46 85.54 2.4M
2021-10-27 85.26 85.88 84.50 85.32 1.7M
2021-10-26 85.40 85.94 84.88 85.20 1.4M
2021-10-25 85.29 85.71 84.69 85.08 1.8M
2021-10-22 83.54 85.00 83.40 84.67 1.7M
2021-10-21 83.90 84.05 83.15 83.51 1.2M
2021-10-20 82.22 84.41 82.19 83.99 1.9M
2021-10-19 82.13 82.20 80.53 82.20 2.0M
2021-10-18 83.11 83.60 82.08 82.23 1.5M
2021-10-15 83.61 83.76 82.88 83.40 2.0M
2021-10-14 83.56 83.80 82.94 83.69 1.4M
2021-10-13 83.16 83.29 81.79 83.09 1.8M
2021-10-12 83.69 84.31 82.94 83.07 1.3M
2021-10-11 83.95 84.30 83.35 84.26 1.1M
2021-10-08 83.87 84.23 83.39 83.86 1.4M
2021-10-07 82.76 83.83 82.69 83.54 1.7M
2021-10-06 82.77 82.83 81.72 82.52 1.3M
2021-10-05 82.53 83.43 82.45 83.02 1.2M
2021-10-04 81.86 83.18 81.57 82.62 1.2M
2021-10-01 81.68 82.53 81.57 82.18 1.6M
2021-09-30 83.39 84.27 82.43 82.65 2.8M
2021-09-29 81.80 83.78 81.67 83.27 2.1M
2021-09-28 81.59 82.76 81.12 81.28 2.2M
2021-09-27 81.77 82.48 81.65 81.69 1.4M
2021-09-24 82.57 82.70 81.59 81.59 1.5M
2021-09-23 82.87 83.01 82.25 82.43 1.8M
2021-09-22 81.80 82.56 81.39 82.30 1.7M
2021-09-21 80.82 82.18 80.64 81.80 1.8M
2021-09-20 80.75 81.79 80.60 81.58 2.2M
2021-09-17 81.96 82.34 80.80 81.12 4.1M
2021-09-16 80.78 82.01 80.72 81.24 1.8M
2021-09-15 81.37 81.52 80.79 80.93 1.8M
2021-09-14 81.38 81.75 80.76 81.39 1.3M
2021-09-13 81.73 81.90 80.78 81.06 1.7M
2021-09-10 82.62 82.87 81.19 81.44 2.1M
2021-09-09 83.71 83.71 82.40 82.88 2.0M
2021-09-08 86.04 86.04 84.19 84.35 2.2M
2021-09-07 87.56 87.56 86.24 86.50 1.2M
2021-09-06 87.09 87.38 86.81 87.34 0.8M
2021-09-03 87.67 88.00 86.76 87.39 1.4M
2021-09-02 88.06 88.44 87.66 87.74 1.4M
2021-09-01 87.48 88.39 87.33 87.67 1.6M
2021-08-31 87.57 87.60 86.70 87.16 2.7M
2021-08-30 87.63 87.78 87.29 87.60 0.6M
2021-08-27 87.54 88.08 87.48 87.72 0.7M
2021-08-26 87.26 88.07 87.14 87.99 1.0M
2021-08-25 88.08 88.32 87.29 87.58 1.0M
2021-08-24 88.88 89.12 87.76 88.12 1.3M
2021-08-23 90.40 90.66 88.83 89.10 1.7M
2021-08-20 89.87 90.30 89.34 90.26 2.0M
2021-08-19 88.77 89.87 88.28 89.70 2.7M
2021-08-18 88.95 89.62 88.81 89.18 1.7M
2021-08-17 87.54 89.12 87.37 88.82 1.6M
2021-08-16 86.35 87.61 86.32 87.59 1.2M
2021-08-13 87.02 87.60 86.72 86.99 1.0M
2021-08-12 85.98 87.00 85.85 86.87 1.1M
2021-08-11 86.36 86.82 86.01 86.18 1.3M
2021-08-10 86.52 86.65 86.06 86.12 0.9M
2021-08-09 86.11 86.73 85.73 86.60 1.0M
2021-08-06 84.87 85.92 84.66 85.80 1.9M
2021-08-05 84.16 85.03 84.11 84.68 1.4M
2021-08-04 85.81 86.11 83.90 84.06 2.6M
2021-08-03 86.52 87.00 85.86 86.00 1.5M
2021-08-02 86.75 87.01 85.90 86.30 1.4M
2021-07-30 85.95 87.04 85.40 86.43 2.7M
2021-07-29 88.01 89.01 85.53 86.07 2.4M
2021-07-28 86.87 87.14 86.25 87.13 1.4M
2021-07-27 86.81 86.87 85.87 86.67 1.6M
2021-07-26 87.43 87.61 86.77 87.12 1.2M
2021-07-23 87.14 87.78 86.57 87.61 1.2M
2021-07-22 86.55 87.29 86.14 87.07 1.4M
2021-07-21 87.02 87.56 86.30 86.58 1.6M
2021-07-20 86.55 87.19 86.03 86.64 1.8M
2021-07-19 87.57 87.57 85.86 86.32 2.2M
2021-07-16 86.92 87.49 86.63 87.41 1.4M
2021-07-15 88.09 88.11 86.37 86.70 1.6M
2021-07-14 88.03 88.21 87.59 88.21 0.9M
2021-07-13 87.83 88.30 87.36 88.27 1.7M
2021-07-12 87.13 88.49 86.83 88.34 1.7M
2021-07-09 85.87 86.84 85.86 86.77 2.1M
2021-07-08 85.81 86.07 85.08 85.33 2.8M
2021-07-07 86.14 86.53 85.95 86.35 1.8M
2021-07-06 86.35 86.73 85.99 86.32 1.8M
2021-07-05 87.91 87.93 86.38 86.45 1.1M
2021-07-02 88.22 88.45 87.24 87.44 1.5M
2021-07-01 88.37 88.72 87.84 88.00 1.5M
2021-06-30 87.82 88.49 87.13 87.90 2.4M
2021-06-29 88.60 88.88 87.80 87.87 1.9M
2021-06-28 87.66 88.87 87.60 88.65 1.6M
2021-06-25 87.04 87.86 86.78 87.79 1.6M
2021-06-24 86.96 87.62 86.77 87.14 1.8M
2021-06-23 86.74 87.79 86.56 86.67 1.5M
2021-06-22 87.74 87.77 86.56 87.27 1.3M
2021-06-21 87.45 88.43 87.34 87.76 1.5M
2021-06-18 88.70 88.78 87.39 87.52 3.9M
2021-06-17 87.97 88.52 87.64 88.43 1.6M
2021-06-16 88.26 88.71 88.14 88.51 1.9M
2021-06-15 88.94 89.05 88.35 88.40 1.2M
2021-06-14 88.34 88.95 88.16 88.43 1.3M
2021-06-11 88.04 88.44 87.65 88.44 2.1M
2021-06-10 86.43 87.94 86.39 87.75 2.1M
2021-06-09 85.05 86.18 84.43 86.05 1.5M
2021-06-08 85.73 85.89 84.78 84.88 1.4M
2021-06-07 85.46 85.95 85.00 85.73 1.4M
2021-06-04 85.40 85.72 85.00 85.63 1.0M
2021-06-03 84.88 85.30 84.33 85.03 1.3M
2021-06-02 85.37 85.63 84.92 85.06 1.4M
2021-06-01 86.21 86.73 85.32 85.41 1.9M
2021-05-31 87.21 87.33 86.48 86.52 1.3M
2021-05-28 85.90 87.73 85.80 87.50 1.7M
2021-05-27 87.74 88.09 86.42 86.42 3.8M
2021-05-26 87.68 88.20 87.48 88.20 1.7M
2021-05-25 87.55 87.78 87.26 87.48 1.9M
2021-05-24 87.68 87.99 87.51 87.72 0.8M
2021-05-21 87.63 88.04 87.44 87.77 2.4M
2021-05-20 86.47 87.67 86.43 87.64 1.9M
2021-05-19 86.60 87.09 85.57 86.35 1.8M
2021-05-18 87.37 87.73 86.78 86.78 1.4M
2021-05-17 86.51 87.46 86.23 87.18 1.8M
2021-05-14 86.40 86.51 85.91 86.27 1.4M
2021-05-13 85.19 86.16 84.60 86.15 1.1M
2021-05-12 84.76 85.92 84.74 85.55 2.1M
2021-05-11 85.55 85.84 84.08 84.71 2.0M
2021-05-10 85.00 86.11 84.90 85.92 1.9M
2021-05-07 84.17 85.00 83.92 84.99 1.5M
2021-05-06 84.36 84.91 83.51 83.86 1.9M
2021-05-05 83.29 84.15 82.99 84.15 2.3M
2021-05-04 86.50 87.26 86.09 86.40 2.1M
2021-05-03 86.93 87.15 85.03 86.24 2.0M
2021-04-30 86.60 87.56 86.60 86.81 2.2M
2021-04-29 88.30 88.34 86.33 86.39 2.1M
2021-04-28 86.55 87.24 85.35 87.01 2.3M
2021-04-27 85.55 86.23 84.81 84.95 1.5M
2021-04-26 85.06 85.61 84.84 84.93 1.4M
2021-04-23 86.03 86.32 84.80 84.89 1.6M
2021-04-22 86.11 86.47 85.64 86.10 1.5M
2021-04-21 85.70 87.07 85.66 86.39 1.5M
2021-04-20 85.84 85.84 85.31 85.61 2.2M
2021-04-19 85.13 85.85 84.82 85.76 1.6M
2021-04-16 84.17 84.83 83.82 84.57 2.9M
2021-04-15 83.69 84.60 83.46 84.17 2.1M
2021-04-14 83.70 84.12 83.22 83.56 1.7M
2021-04-13 83.93 84.00 83.05 83.63 2.0M
2021-04-12 84.74 84.97 84.25 84.25 1.3M
2021-04-09 84.02 84.66 83.74 84.62 1.5M
2021-04-08 83.86 84.39 83.60 84.27 1.3M
2021-04-07 83.59 83.98 83.38 83.68 1.2M
2021-04-06 84.06 84.08 83.36 83.91 1.5M
2021-04-01 83.68 83.87 83.01 83.76 1.3M
2021-03-31 83.49 84.25 83.28 83.81 2.3M
2021-03-30 84.06 84.16 83.27 83.42 1.7M
2021-03-29 83.17 84.04 83.14 84.04 1.4M
2021-03-26 82.87 83.13 82.46 83.13 1.8M
2021-03-25 81.23 82.87 81.21 82.70 1.8M
2021-03-24 81.79 81.82 81.21 81.47 1.7M
2021-03-23 82.10 82.80 81.65 82.04 1.7M
2021-03-22 83.37 83.41 81.66 82.33 1.7M
2021-03-19 82.55 83.31 81.46 83.26 6.0M
2021-03-18 81.68 82.46 81.11 81.84 1.9M
2021-03-17 82.57 82.57 81.15 81.39 1.8M
2021-03-16 81.39 82.30 80.80 82.30 2.6M
2021-03-15 80.44 81.21 80.04 81.20 2.1M
2021-03-12 79.76 80.45 79.43 79.50 1.6M
2021-03-11 80.21 80.38 79.21 79.76 1.9M
2021-03-10 78.86 80.47 78.48 80.47 2.5M
2021-03-09 78.79 79.62 78.47 79.04 2.8M
2021-03-08 77.29 78.09 75.74 77.96 2.6M
2021-03-05 76.36 77.27 75.95 76.98 2.7M
2021-03-04 75.21 76.56 74.97 76.35 2.3M
2021-03-03 75.85 76.18 74.53 74.96 2.3M
2021-03-02 75.54 76.44 75.49 75.94 1.6M
2021-03-01 76.13 76.74 75.88 76.02 1.9M
2021-02-26 74.71 76.96 74.61 75.40 3.0M
2021-02-25 75.86 76.08 75.15 75.26 2.4M
2021-02-24 76.00 76.73 75.82 76.23 2.0M
2021-02-23 75.85 76.56 75.27 76.22 2.0M
2021-02-22 76.23 76.56 75.89 75.90 1.5M
2021-02-19 77.53 77.98 76.03 76.61 2.6M
2021-02-18 78.14 78.28 77.47 77.83 1.6M
2021-02-17 77.63 78.77 77.43 78.37 2.4M
2021-02-16 78.24 78.55 77.51 77.63 1.6M
2021-02-15 77.97 78.52 77.44 78.13 1.4M
2021-02-12 77.38 77.88 77.18 77.75 1.9M
2021-02-11 78.70 79.30 77.24 77.40 3.3M
2021-02-10 80.58 80.67 78.70 79.05 2.2M
2021-02-09 80.13 80.35 79.22 80.16 1.9M
2021-02-08 80.13 81.22 79.88 80.35 2.2M
2021-02-05 80.76 80.95 79.56 79.59 3.0M
2021-02-04 76.80 78.78 76.79 78.42 2.2M
2021-02-03 78.37 79.10 77.14 77.32 2.1M
2021-02-02 77.86 79.02 77.70 78.19 2.4M
2021-02-01 77.47 78.42 77.10 77.80 1.9M
2021-01-29 77.59 78.42 76.75 76.75 3.5M
2021-01-28 77.69 78.77 77.61 78.68 3.0M
2021-01-27 80.89 81.54 78.66 78.66 3.4M
2021-01-26 80.66 81.55 80.53 80.65 2.1M
2021-01-25 81.71 81.71 80.36 81.07 1.8M
2021-01-22 80.69 81.19 80.20 81.04 2.0M
2021-01-21 82.20 82.49 80.89 81.00 2.2M
2021-01-20 82.37 82.53 81.70 81.92 2.6M
2021-01-19 82.57 83.49 81.82 82.80 2.8M
2021-01-18 81.05 81.21 80.60 81.20 1.3M
2021-01-15 80.24 81.80 79.87 81.10 3.1M
2021-01-14 78.63 80.85 78.56 80.55 2.4M
2021-01-13 78.59 79.10 78.40 78.62 2.2M
2021-01-12 78.82 79.26 78.62 78.78 1.5M
2021-01-11 78.19 79.46 78.09 78.83 2.1M
2021-01-08 77.72 78.38 77.38 78.38 2.4M
2021-01-07 77.70 78.15 77.31 77.31 3.0M
2021-01-06 78.60 79.18 77.63 78.10 2.7M
2021-01-05 78.76 79.19 78.10 78.58 1.5M
2021-01-04 79.19 79.59 78.45 78.59 1.7M