サンエー(2659)の株価時系列情報
サンエー(2659)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/26 | 4,705 | 4,720 | 4,660 | 4,690 | 42,100 |
| 2024/04/25 | 4,820 | 4,825 | 4,720 | 4,725 | 59,800 |
| 2024/04/24 | 4,815 | 4,840 | 4,795 | 4,830 | 38,500 |
| 2024/04/23 | 4,795 | 4,840 | 4,780 | 4,815 | 38,100 |
| 2024/04/22 | 4,870 | 4,880 | 4,795 | 4,795 | 58,500 |
| 2024/04/19 | 4,925 | 4,925 | 4,805 | 4,815 | 77,800 |
| 2024/04/18 | 4,845 | 4,920 | 4,845 | 4,890 | 77,900 |
| 2024/04/17 | 4,920 | 4,920 | 4,785 | 4,845 | 61,600 |
| 2024/04/16 | 4,905 | 4,910 | 4,850 | 4,875 | 61,800 |
| 2024/04/15 | 4,930 | 4,945 | 4,900 | 4,920 | 51,600 |
| 2024/04/12 | 4,890 | 4,950 | 4,870 | 4,940 | 82,800 |
| 2024/04/11 | 4,880 | 4,895 | 4,840 | 4,890 | 87,700 |
| 2024/04/10 | 4,940 | 4,990 | 4,870 | 4,880 | 67,500 |
| 2024/04/09 | 5,050 | 5,050 | 4,940 | 4,955 | 102,700 |
| 2024/04/08 | 5,010 | 5,110 | 4,965 | 5,040 | 281,400 |
| 2024/04/05 | 4,620 | 4,810 | 4,620 | 4,795 | 243,200 |
| 2024/04/04 | 4,635 | 4,670 | 4,620 | 4,655 | 79,300 |
| 2024/04/03 | 4,620 | 4,650 | 4,590 | 4,630 | 62,100 |
| 2024/04/02 | 4,665 | 4,665 | 4,595 | 4,625 | 109,800 |
| 2024/04/01 | 4,700 | 4,700 | 4,640 | 4,665 | 90,000 |
| 2024/03/29 | 4,680 | 4,710 | 4,680 | 4,700 | 32,700 |
| 2024/03/28 | 4,725 | 4,735 | 4,665 | 4,680 | 59,300 |
| 2024/03/27 | 4,720 | 4,755 | 4,710 | 4,735 | 54,200 |
| 2024/03/26 | 4,700 | 4,725 | 4,680 | 4,720 | 29,500 |
| 2024/03/25 | 4,750 | 4,750 | 4,695 | 4,700 | 43,500 |
| 2024/03/22 | 4,720 | 4,760 | 4,705 | 4,750 | 84,600 |
| 2024/03/21 | 4,720 | 4,730 | 4,685 | 4,705 | 49,100 |
| 2024/03/19 | 4,690 | 4,705 | 4,665 | 4,685 | 38,700 |
| 2024/03/18 | 4,710 | 4,715 | 4,680 | 4,710 | 48,200 |
| 2024/03/15 | 4,615 | 4,695 | 4,605 | 4,685 | 115,900 |
| 2024/03/14 | 4,590 | 4,635 | 4,575 | 4,635 | 54,500 |
| 2024/03/13 | 4,600 | 4,610 | 4,540 | 4,600 | 78,900 |
| 2024/03/12 | 4,585 | 4,595 | 4,520 | 4,595 | 60,600 |
| 2024/03/11 | 4,550 | 4,600 | 4,540 | 4,590 | 105,600 |
| 2024/03/08 | 4,575 | 4,575 | 4,525 | 4,555 | 78,400 |
| 2024/03/07 | 4,575 | 4,595 | 4,555 | 4,595 | 103,000 |
| 2024/03/06 | 4,495 | 4,565 | 4,490 | 4,555 | 87,300 |
| 2024/03/05 | 4,505 | 4,515 | 4,475 | 4,510 | 58,800 |
| 2024/03/04 | 4,555 | 4,555 | 4,500 | 4,525 | 116,600 |
| 2024/03/01 | 4,605 | 4,610 | 4,525 | 4,555 | 96,100 |
| 2024/02/29 | 4,535 | 4,630 | 4,520 | 4,605 | 265,500 |
| 2024/02/28 | 4,390 | 4,500 | 4,380 | 4,495 | 401,500 |
| 2024/02/27 | 4,565 | 4,585 | 4,530 | 4,535 | 626,300 |
| 2024/02/26 | 4,545 | 4,605 | 4,545 | 4,570 | 283,500 |
| 2024/02/22 | 4,550 | 4,575 | 4,525 | 4,545 | 191,800 |
| 2024/02/21 | 4,570 | 4,575 | 4,525 | 4,550 | 310,800 |
| 2024/02/20 | 4,595 | 4,595 | 4,535 | 4,545 | 132,100 |
| 2024/02/19 | 4,505 | 4,560 | 4,505 | 4,550 | 208,600 |
| 2024/02/16 | 4,525 | 4,535 | 4,495 | 4,505 | 231,700 |
| 2024/02/15 | 4,505 | 4,505 | 4,460 | 4,480 | 330,900 |
| 2024/02/14 | 4,515 | 4,520 | 4,480 | 4,505 | 231,700 |
| 2024/02/13 | 4,565 | 4,565 | 4,510 | 4,525 | 304,900 |
| 2024/02/09 | 4,545 | 4,605 | 4,530 | 4,585 | 222,400 |
| 2024/02/08 | 4,550 | 4,575 | 4,510 | 4,545 | 242,000 |
| 2024/02/07 | 4,475 | 4,585 | 4,465 | 4,580 | 270,000 |
| 2024/02/06 | 4,625 | 4,650 | 4,530 | 4,540 | 325,600 |
| 2024/02/05 | 4,490 | 4,535 | 4,485 | 4,515 | 184,200 |
| 2024/02/02 | 4,530 | 4,535 | 4,500 | 4,505 | 105,600 |
| 2024/02/01 | 4,545 | 4,580 | 4,520 | 4,535 | 131,800 |
| 2024/01/31 | 4,540 | 4,575 | 4,530 | 4,565 | 80,400 |
| 2024/01/30 | 4,540 | 4,560 | 4,510 | 4,520 | 82,400 |
| 2024/01/29 | 4,520 | 4,580 | 4,520 | 4,560 | 79,500 |
| 2024/01/26 | 4,555 | 4,590 | 4,545 | 4,550 | 57,200 |
| 2024/01/25 | 4,550 | 4,570 | 4,525 | 4,570 | 69,400 |
| 2024/01/24 | 4,545 | 4,580 | 4,530 | 4,550 | 93,900 |
| 2024/01/23 | 4,550 | 4,575 | 4,535 | 4,565 | 63,400 |
| 2024/01/22 | 4,510 | 4,545 | 4,500 | 4,545 | 53,700 |
| 2024/01/19 | 4,550 | 4,550 | 4,470 | 4,490 | 90,300 |
| 2024/01/18 | 4,505 | 4,560 | 4,490 | 4,550 | 66,500 |
| 2024/01/17 | 4,530 | 4,555 | 4,480 | 4,485 | 81,400 |
| 2024/01/16 | 4,645 | 4,655 | 4,515 | 4,515 | 115,000 |
| 2024/01/15 | 4,615 | 4,680 | 4,615 | 4,665 | 187,500 |
| 2024/01/12 | 4,665 | 4,665 | 4,590 | 4,625 | 90,000 |
| 2024/01/11 | 4,690 | 4,690 | 4,615 | 4,625 | 78,400 |
| 2024/01/10 | 4,670 | 4,760 | 4,620 | 4,635 | 342,900 |
| 2024/01/09 | 4,660 | 4,760 | 4,650 | 4,685 | 301,800 |
| 2024/01/05 | 4,595 | 4,640 | 4,595 | 4,615 | 151,300 |
| 2024/01/04 | 4,600 | 4,600 | 4,535 | 4,590 | 83,700 |
| 2023/12/29 | 4,510 | 4,560 | 4,505 | 4,555 | 69,300 |
| 2023/12/28 | 4,535 | 4,560 | 4,510 | 4,550 | 48,600 |
| 2023/12/27 | 4,525 | 4,550 | 4,510 | 4,550 | 55,200 |
| 2023/12/26 | 4,505 | 4,540 | 4,505 | 4,525 | 59,000 |
| 2023/12/25 | 4,505 | 4,520 | 4,490 | 4,505 | 51,900 |
| 2023/12/22 | 4,480 | 4,530 | 4,480 | 4,530 | 39,400 |
| 2023/12/21 | 4,520 | 4,520 | 4,470 | 4,495 | 52,100 |
| 2023/12/20 | 4,510 | 4,555 | 4,510 | 4,535 | 58,500 |
| 2023/12/19 | 4,530 | 4,530 | 4,475 | 4,525 | 77,800 |
| 2023/12/18 | 4,495 | 4,525 | 4,455 | 4,525 | 60,400 |
| 2023/12/15 | 4,570 | 4,590 | 4,510 | 4,530 | 107,500 |
| 2023/12/14 | 4,655 | 4,710 | 4,620 | 4,640 | 71,200 |
| 2023/12/13 | 4,630 | 4,690 | 4,625 | 4,675 | 75,300 |
| 2023/12/12 | 4,655 | 4,690 | 4,645 | 4,655 | 62,800 |
| 2023/12/11 | 4,585 | 4,625 | 4,585 | 4,625 | 40,500 |
| 2023/12/08 | 4,645 | 4,685 | 4,605 | 4,610 | 56,200 |
| 2023/12/07 | 4,655 | 4,675 | 4,650 | 4,660 | 34,300 |
| 2023/12/06 | 4,620 | 4,700 | 4,620 | 4,685 | 49,000 |
| 2023/12/05 | 4,600 | 4,655 | 4,590 | 4,620 | 56,400 |
| 2023/12/04 | 4,600 | 4,635 | 4,565 | 4,635 | 63,000 |
| 2023/12/01 | 4,615 | 4,635 | 4,595 | 4,600 | 48,300 |
| 2023/11/30 | 4,635 | 4,635 | 4,555 | 4,600 | 57,300 |
| 2023/11/29 | 4,600 | 4,655 | 4,585 | 4,635 | 71,800 |
| 2023/11/28 | 4,570 | 4,645 | 4,560 | 4,645 | 99,600 |
| 2023/11/27 | 4,550 | 4,570 | 4,540 | 4,555 | 46,900 |
| 2023/11/24 | 4,570 | 4,570 | 4,520 | 4,545 | 33,400 |
| 2023/11/22 | 4,560 | 4,600 | 4,555 | 4,560 | 23,600 |
| 2023/11/21 | 4,525 | 4,565 | 4,525 | 4,565 | 57,900 |
| 2023/11/20 | 4,580 | 4,595 | 4,520 | 4,520 | 57,600 |
| 2023/11/17 | 4,540 | 4,590 | 4,530 | 4,590 | 57,200 |
| 2023/11/16 | 4,570 | 4,570 | 4,530 | 4,540 | 51,600 |
| 2023/11/15 | 4,580 | 4,630 | 4,565 | 4,610 | 115,700 |
| 2023/11/14 | 4,535 | 4,540 | 4,495 | 4,495 | 26,600 |
| 2023/11/13 | 4,565 | 4,565 | 4,500 | 4,505 | 24,200 |
| 2023/11/10 | 4,535 | 4,590 | 4,505 | 4,565 | 48,200 |
| 2023/11/09 | 4,550 | 4,550 | 4,495 | 4,540 | 30,100 |
| 2023/11/08 | 4,550 | 4,555 | 4,505 | 4,540 | 45,900 |
| 2023/11/07 | 4,525 | 4,580 | 4,520 | 4,520 | 37,900 |
| 2023/11/06 | 4,675 | 4,675 | 4,545 | 4,550 | 58,500 |
| 2023/11/02 | 4,690 | 4,695 | 4,595 | 4,610 | 34,400 |
| 2023/11/01 | 4,640 | 4,685 | 4,625 | 4,670 | 68,800 |
| 2023/10/31 | 4,525 | 4,665 | 4,520 | 4,665 | 102,000 |
| 2023/10/30 | 4,665 | 4,665 | 4,500 | 4,525 | 78,900 |
| 2023/10/27 | 4,645 | 4,705 | 4,615 | 4,695 | 78,900 |
| 2023/10/26 | 4,690 | 4,730 | 4,630 | 4,675 | 63,700 |
| 2023/10/25 | 4,710 | 4,735 | 4,680 | 4,690 | 75,500 |
| 2023/10/24 | 4,725 | 4,725 | 4,605 | 4,685 | 79,500 |
| 2023/10/23 | 4,725 | 4,740 | 4,705 | 4,705 | 73,200 |
| 2023/10/20 | 4,770 | 4,815 | 4,755 | 4,775 | 37,800 |
| 2023/10/19 | 4,735 | 4,805 | 4,720 | 4,755 | 73,000 |
| 2023/10/18 | 4,765 | 4,770 | 4,675 | 4,740 | 62,700 |
| 2023/10/17 | 4,725 | 4,770 | 4,715 | 4,765 | 41,800 |
| 2023/10/16 | 4,750 | 4,755 | 4,680 | 4,705 | 67,500 |
| 2023/10/13 | 4,965 | 4,965 | 4,790 | 4,790 | 96,900 |
| 2023/10/12 | 5,020 | 5,030 | 4,970 | 5,000 | 65,000 |
| 2023/10/11 | 5,100 | 5,100 | 5,010 | 5,020 | 68,600 |
| 2023/10/10 | 5,040 | 5,180 | 5,040 | 5,140 | 81,300 |
| 2023/10/06 | 5,200 | 5,200 | 4,940 | 4,985 | 146,700 |
| 2023/10/05 | 4,935 | 5,040 | 4,915 | 5,040 | 142,700 |
| 2023/10/04 | 4,920 | 4,950 | 4,875 | 4,915 | 60,900 |
| 2023/10/03 | 4,860 | 4,950 | 4,845 | 4,915 | 60,500 |
| 2023/10/02 | 4,850 | 4,960 | 4,795 | 4,875 | 114,600 |
| 2023/09/29 | 4,830 | 4,840 | 4,765 | 4,780 | 75,100 |
| 2023/09/28 | 4,925 | 4,935 | 4,770 | 4,795 | 111,900 |
| 2023/09/27 | 4,830 | 4,915 | 4,810 | 4,915 | 60,600 |
| 2023/09/26 | 4,770 | 4,855 | 4,770 | 4,835 | 33,800 |
| 2023/09/25 | 4,730 | 4,830 | 4,730 | 4,805 | 25,000 |
| 2023/09/22 | 4,740 | 4,755 | 4,720 | 4,740 | 43,200 |
| 2023/09/21 | 4,815 | 4,850 | 4,760 | 4,760 | 38,500 |
| 2023/09/20 | 4,890 | 4,890 | 4,830 | 4,830 | 42,900 |
| 2023/09/19 | 4,870 | 4,890 | 4,840 | 4,890 | 36,700 |
| 2023/09/15 | 4,910 | 4,910 | 4,865 | 4,885 | 39,700 |
| 2023/09/14 | 4,940 | 4,940 | 4,890 | 4,895 | 38,900 |
| 2023/09/13 | 4,925 | 4,955 | 4,910 | 4,940 | 22,400 |
| 2023/09/12 | 4,870 | 4,940 | 4,865 | 4,935 | 18,600 |
| 2023/09/11 | 4,860 | 4,910 | 4,840 | 4,860 | 27,500 |
| 2023/09/08 | 4,970 | 4,970 | 4,860 | 4,860 | 35,900 |
| 2023/09/07 | 4,935 | 4,980 | 4,935 | 4,955 | 26,300 |
| 2023/09/06 | 4,980 | 4,995 | 4,950 | 4,965 | 27,600 |
| 2023/09/05 | 4,995 | 5,000 | 4,960 | 4,980 | 28,800 |
| 2023/09/04 | 4,990 | 4,990 | 4,955 | 4,985 | 23,400 |
| 2023/09/01 | 4,905 | 4,990 | 4,905 | 4,965 | 30,800 |
| 2023/08/31 | 4,850 | 4,930 | 4,835 | 4,915 | 52,900 |
| 2023/08/30 | 4,825 | 4,880 | 4,810 | 4,850 | 47,300 |
| 2023/08/29 | 4,825 | 4,870 | 4,805 | 4,855 | 41,000 |
| 2023/08/28 | 4,845 | 4,845 | 4,765 | 4,830 | 44,400 |
| 2023/08/25 | 4,815 | 4,870 | 4,810 | 4,850 | 34,800 |
| 2023/08/24 | 4,825 | 4,895 | 4,815 | 4,870 | 38,300 |
| 2023/08/23 | 4,765 | 4,830 | 4,745 | 4,825 | 32,400 |
| 2023/08/22 | 4,760 | 4,770 | 4,730 | 4,765 | 41,200 |
| 2023/08/21 | 4,730 | 4,775 | 4,675 | 4,740 | 64,500 |
| 2023/08/18 | 4,770 | 4,790 | 4,710 | 4,730 | 46,200 |
| 2023/08/17 | 4,805 | 4,835 | 4,765 | 4,785 | 59,900 |
| 2023/08/16 | 4,830 | 4,835 | 4,795 | 4,795 | 38,200 |
| 2023/08/15 | 4,935 | 4,935 | 4,865 | 4,875 | 34,600 |
| 2023/08/14 | 4,895 | 4,940 | 4,880 | 4,920 | 62,900 |
| 2023/08/10 | 4,840 | 4,895 | 4,830 | 4,880 | 55,800 |
| 2023/08/09 | 4,780 | 4,840 | 4,770 | 4,835 | 49,300 |
| 2023/08/08 | 4,820 | 4,825 | 4,780 | 4,800 | 52,700 |
| 2023/08/07 | 4,770 | 4,830 | 4,760 | 4,820 | 71,200 |
| 2023/08/04 | 4,780 | 4,805 | 4,760 | 4,770 | 63,100 |
| 2023/08/03 | 4,745 | 4,820 | 4,740 | 4,790 | 85,700 |
| 2023/08/02 | 4,755 | 4,835 | 4,755 | 4,795 | 56,600 |
| 2023/08/01 | 4,715 | 4,755 | 4,700 | 4,750 | 42,200 |
| 2023/07/31 | 4,735 | 4,735 | 4,685 | 4,710 | 52,900 |
| 2023/07/28 | 4,640 | 4,690 | 4,615 | 4,685 | 47,700 |
| 2023/07/27 | 4,685 | 4,695 | 4,655 | 4,695 | 38,400 |
| 2023/07/26 | 4,665 | 4,685 | 4,615 | 4,685 | 34,900 |
| 2023/07/25 | 4,720 | 4,735 | 4,690 | 4,690 | 22,500 |
| 2023/07/24 | 4,700 | 4,725 | 4,690 | 4,720 | 15,300 |
| 2023/07/21 | 4,650 | 4,705 | 4,640 | 4,695 | 42,500 |
| 2023/07/20 | 4,750 | 4,760 | 4,680 | 4,685 | 29,600 |
| 2023/07/19 | 4,760 | 4,780 | 4,730 | 4,770 | 42,000 |
| 2023/07/18 | 4,735 | 4,755 | 4,710 | 4,720 | 45,600 |
| 2023/07/14 | 4,700 | 4,715 | 4,650 | 4,690 | 45,400 |
| 2023/07/13 | 4,670 | 4,715 | 4,650 | 4,680 | 32,300 |
| 2023/07/12 | 4,715 | 4,740 | 4,660 | 4,670 | 48,100 |
| 2023/07/11 | 4,710 | 4,735 | 4,690 | 4,715 | 63,600 |
| 2023/07/10 | 4,600 | 4,720 | 4,570 | 4,700 | 98,600 |
| 2023/07/07 | 4,530 | 4,625 | 4,515 | 4,580 | 121,400 |
| 2023/07/06 | 4,600 | 4,645 | 4,460 | 4,600 | 269,000 |
| 2023/07/05 | 4,675 | 4,745 | 4,660 | 4,710 | 232,100 |