サンユウ(5697)の株価時系列情報
サンユウ(5697)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 |
---|---|---|---|---|---|
2024/03/29 | 565 | 569 | 565 | 567 | 1,100 |
2024/03/28 | 568 | 568 | 549 | 567 | 9,800 |
2024/03/27 | 585 | 594 | 585 | 586 | 12,500 |
2024/03/26 | 580 | 584 | 577 | 584 | 5,400 |
2024/03/25 | 575 | 587 | 575 | 581 | 31,900 |
2024/03/22 | 573 | 577 | 572 | 575 | 5,100 |
2024/03/21 | 570 | 574 | 569 | 574 | 8,800 |
2024/03/19 | 568 | 573 | 568 | 570 | 6,800 |
2024/03/18 | 567 | 568 | 565 | 567 | 8,500 |
2024/03/15 | 566 | 571 | 566 | 567 | 2,000 |
2024/03/14 | 565 | 568 | 565 | 566 | 2,600 |
2024/03/13 | 564 | 572 | 564 | 564 | 1,800 |
2024/03/12 | 564 | 569 | 563 | 563 | 4,600 |
2024/03/11 | 567 | 575 | 561 | 563 | 18,100 |
2024/03/08 | 568 | 571 | 562 | 567 | 14,300 |
2024/03/07 | 575 | 575 | 567 | 567 | 14,200 |
2024/03/06 | 573 | 576 | 573 | 575 | 1,500 |
2024/03/05 | 574 | 576 | 572 | 575 | 3,800 |
2024/03/04 | 574 | 578 | 571 | 575 | 2,600 |
2024/03/01 | 575 | 580 | 571 | 571 | 7,500 |
2024/02/29 | 580 | 580 | 569 | 569 | 13,900 |
2024/02/28 | 580 | 580 | 576 | 577 | 3,300 |
2024/02/27 | 581 | 582 | 574 | 579 | 10,300 |
2024/02/26 | 570 | 577 | 570 | 577 | 4,200 |
2024/02/22 | 566 | 573 | 565 | 565 | 6,600 |
2024/02/21 | 567 | 570 | 563 | 566 | 4,000 |
2024/02/20 | 569 | 570 | 565 | 566 | 2,800 |
2024/02/19 | 560 | 570 | 560 | 569 | 3,700 |
2024/02/16 | 561 | 571 | 561 | 561 | 10,200 |
2024/02/15 | 561 | 561 | 554 | 558 | 4,200 |
2024/02/14 | 565 | 565 | 563 | 563 | 2,000 |
2024/02/13 | 564 | 567 | 561 | 567 | 5,900 |
2024/02/09 | 562 | 563 | 558 | 563 | 5,000 |
2024/02/08 | 569 | 572 | 558 | 562 | 13,200 |
2024/02/07 | 569 | 570 | 565 | 569 | 5,000 |
2024/02/06 | 576 | 576 | 562 | 567 | 17,800 |
2024/02/05 | 590 | 590 | 569 | 578 | 30,900 |
2024/02/02 | 580 | 600 | 579 | 599 | 21,400 |
2024/02/01 | 568 | 578 | 563 | 576 | 12,900 |
2024/01/31 | 561 | 568 | 560 | 568 | 6,400 |
2024/01/30 | 567 | 567 | 560 | 565 | 3,700 |
2024/01/29 | 563 | 565 | 555 | 562 | 16,900 |
2024/01/26 | 570 | 570 | 555 | 558 | 7,200 |
2024/01/25 | 564 | 570 | 562 | 570 | 7,100 |
2024/01/24 | 559 | 562 | 555 | 562 | 4,300 |
2024/01/23 | 571 | 571 | 556 | 557 | 6,900 |
2024/01/22 | 567 | 574 | 565 | 571 | 4,500 |
2024/01/19 | 570 | 575 | 565 | 565 | 4,500 |
2024/01/18 | 558 | 565 | 558 | 563 | 3,300 |
2024/01/17 | 560 | 578 | 555 | 558 | 7,300 |
2024/01/16 | 554 | 560 | 550 | 560 | 7,200 |
2024/01/15 | 552 | 556 | 543 | 547 | 25,500 |
2024/01/12 | 557 | 560 | 548 | 549 | 4,800 |
2024/01/11 | 560 | 562 | 550 | 557 | 13,500 |
2024/01/10 | 547 | 552 | 546 | 552 | 11,200 |
2024/01/09 | 543 | 550 | 539 | 546 | 24,400 |
2024/01/05 | 541 | 542 | 537 | 540 | 12,000 |
2024/01/04 | 536 | 540 | 531 | 538 | 15,900 |
2023/12/29 | 533 | 540 | 527 | 531 | 9,900 |
2023/12/28 | 522 | 536 | 519 | 533 | 13,200 |
2023/12/27 | 513 | 521 | 506 | 517 | 35,200 |
2023/12/26 | 501 | 508 | 501 | 503 | 24,900 |
2023/12/25 | 505 | 509 | 502 | 505 | 7,500 |
2023/12/22 | 507 | 509 | 504 | 505 | 11,500 |
2023/12/21 | 511 | 512 | 507 | 507 | 8,900 |
2023/12/20 | 519 | 523 | 512 | 512 | 15,900 |
2023/12/19 | 530 | 530 | 515 | 519 | 7,300 |
2023/12/18 | 530 | 530 | 523 | 524 | 8,600 |
2023/12/15 | 528 | 531 | 528 | 530 | 5,400 |
2023/12/14 | 536 | 536 | 527 | 527 | 2,800 |
2023/12/13 | 532 | 534 | 531 | 532 | 1,300 |
2023/12/12 | 542 | 542 | 528 | 531 | 13,700 |
2023/12/11 | 543 | 543 | 538 | 540 | 2,900 |
2023/12/08 | 540 | 540 | 531 | 539 | 6,000 |
2023/12/07 | 541 | 541 | 539 | 539 | 1,100 |
2023/12/06 | 540 | 546 | 538 | 544 | 5,800 |
2023/12/05 | 541 | 543 | 540 | 541 | 2,500 |
2023/12/04 | 543 | 543 | 541 | 541 | 1,500 |
2023/12/01 | 547 | 549 | 540 | 546 | 4,800 |
2023/11/30 | 543 | 545 | 542 | 544 | 1,100 |
2023/11/29 | 539 | 544 | 538 | 539 | 5,000 |
2023/11/28 | 539 | 542 | 537 | 540 | 3,700 |
2023/11/27 | 536 | 541 | 536 | 539 | 4,900 |
2023/11/24 | 529 | 534 | 526 | 534 | 11,000 |
2023/11/22 | 532 | 532 | 528 | 528 | 2,400 |
2023/11/21 | 531 | 532 | 528 | 528 | 20,200 |
2023/11/20 | 530 | 534 | 530 | 531 | 1,300 |
2023/11/17 | 530 | 530 | 526 | 530 | 3,500 |
2023/11/16 | 533 | 533 | 530 | 532 | 3,900 |
2023/11/15 | 532 | 534 | 532 | 533 | 1,100 |
2023/11/14 | 528 | 531 | 526 | 527 | 6,700 |
2023/11/13 | 538 | 538 | 527 | 530 | 4,900 |
2023/11/10 | 535 | 536 | 533 | 536 | 1,900 |
2023/11/09 | 533 | 536 | 530 | 535 | 1,800 |
2023/11/08 | 543 | 543 | 530 | 530 | 16,400 |
2023/11/07 | 548 | 549 | 543 | 543 | 1,800 |
2023/11/06 | 539 | 550 | 535 | 548 | 34,700 |
2023/11/02 | 571 | 583 | 567 | 577 | 10,600 |
2023/11/01 | 563 | 573 | 558 | 566 | 18,100 |
2023/10/31 | 562 | 565 | 561 | 565 | 700 |
2023/10/30 | 560 | 562 | 553 | 560 | 3,800 |
2023/10/27 | 547 | 557 | 547 | 557 | 1,300 |
2023/10/26 | 550 | 550 | 546 | 546 | 800 |
2023/10/25 | 549 | 551 | 545 | 551 | 600 |
2023/10/24 | 552 | 553 | 533 | 544 | 19,300 |
2023/10/23 | 563 | 563 | 548 | 556 | 11,400 |
2023/10/20 | 561 | 568 | 559 | 564 | 1,700 |
2023/10/19 | 562 | 567 | 556 | 560 | 3,600 |
2023/10/18 | 573 | 573 | 564 | 572 | 300 |
2023/10/17 | 567 | 576 | 567 | 573 | 900 |
2023/10/16 | 568 | 572 | 565 | 565 | 800 |
2023/10/13 | 571 | 582 | 568 | 568 | 3,000 |
2023/10/12 | 562 | 575 | 558 | 575 | 4,300 |
2023/10/11 | 576 | 576 | 557 | 564 | 3,300 |
2023/10/10 | 572 | 572 | 562 | 571 | 4,300 |
2023/10/06 | 562 | 566 | 557 | 562 | 2,700 |
2023/10/05 | 548 | 571 | 543 | 571 | 5,800 |
2023/10/04 | 562 | 568 | 540 | 547 | 19,000 |
2023/10/03 | 594 | 594 | 577 | 579 | 8,500 |
2023/10/02 | 585 | 593 | 585 | 593 | 1,400 |
2023/09/29 | 587 | 589 | 583 | 583 | 3,700 |
2023/09/28 | 586 | 591 | 586 | 587 | 1,500 |
2023/09/27 | 597 | 599 | 590 | 592 | 3,500 |
2023/09/26 | 602 | 606 | 598 | 600 | 1,000 |
2023/09/25 | 605 | 605 | 596 | 602 | 5,500 |
2023/09/22 | 593 | 607 | 590 | 606 | 2,800 |
2023/09/21 | 620 | 620 | 594 | 595 | 9,300 |
2023/09/20 | 626 | 626 | 611 | 612 | 4,000 |
2023/09/19 | 628 | 636 | 628 | 628 | 3,800 |
2023/09/15 | 628 | 637 | 628 | 634 | 6,000 |
2023/09/14 | 637 | 637 | 624 | 630 | 15,000 |
2023/09/13 | 619 | 629 | 611 | 629 | 17,300 |
2023/09/12 | 597 | 625 | 592 | 624 | 21,500 |
2023/09/11 | 592 | 596 | 582 | 595 | 21,700 |
2023/09/08 | 584 | 587 | 580 | 581 | 4,900 |
2023/09/07 | 582 | 587 | 581 | 584 | 4,900 |
2023/09/06 | 580 | 581 | 576 | 579 | 3,600 |
2023/09/05 | 576 | 586 | 572 | 583 | 15,900 |
2023/09/04 | 575 | 575 | 567 | 575 | 8,700 |
2023/09/01 | 567 | 573 | 565 | 571 | 11,100 |
2023/08/31 | 569 | 575 | 567 | 574 | 3,900 |
2023/08/30 | 577 | 581 | 569 | 569 | 5,800 |
2023/08/29 | 567 | 579 | 567 | 577 | 8,700 |
2023/08/28 | 568 | 574 | 562 | 570 | 14,000 |
2023/08/25 | 557 | 559 | 556 | 556 | 1,200 |
2023/08/24 | 556 | 560 | 553 | 557 | 4,100 |
2023/08/23 | 558 | 560 | 547 | 555 | 12,700 |
2023/08/22 | 560 | 564 | 555 | 558 | 5,100 |
2023/08/21 | 552 | 560 | 551 | 560 | 2,600 |
2023/08/18 | 556 | 562 | 548 | 552 | 14,200 |
2023/08/17 | 561 | 564 | 545 | 555 | 6,800 |
2023/08/16 | 565 | 565 | 555 | 561 | 4,900 |
2023/08/15 | 563 | 569 | 562 | 568 | 4,800 |
2023/08/14 | 562 | 564 | 559 | 560 | 3,000 |
2023/08/10 | 555 | 565 | 550 | 564 | 5,800 |
2023/08/09 | 560 | 561 | 550 | 555 | 9,200 |
2023/08/08 | 567 | 567 | 556 | 556 | 4,500 |
2023/08/07 | 548 | 567 | 547 | 567 | 11,100 |
2023/08/04 | 555 | 555 | 545 | 548 | 9,500 |
2023/08/03 | 582 | 582 | 549 | 556 | 59,800 |
2023/08/02 | 555 | 592 | 552 | 580 | 56,200 |
2023/08/01 | 545 | 555 | 545 | 551 | 13,300 |
2023/07/31 | 542 | 542 | 540 | 542 | 5,200 |
2023/07/28 | 541 | 543 | 537 | 543 | 1,700 |
2023/07/27 | 532 | 544 | 532 | 542 | 14,100 |
2023/07/26 | 534 | 534 | 531 | 532 | 900 |
2023/07/25 | 534 | 536 | 532 | 534 | 2,800 |
2023/07/24 | 532 | 535 | 531 | 534 | 6,600 |
2023/07/21 | 542 | 542 | 532 | 533 | 3,200 |
2023/07/20 | 528 | 532 | 526 | 532 | 4,600 |
2023/07/19 | 532 | 534 | 530 | 530 | 3,300 |
2023/07/18 | 535 | 535 | 530 | 532 | 1,700 |
2023/07/14 | 536 | 541 | 534 | 535 | 11,200 |
2023/07/13 | 540 | 540 | 530 | 534 | 6,600 |
2023/07/12 | 534 | 535 | 527 | 529 | 3,800 |
2023/07/11 | 546 | 546 | 530 | 534 | 11,400 |
2023/07/10 | 535 | 545 | 532 | 545 | 34,500 |
2023/07/07 | 528 | 532 | 528 | 532 | 2,200 |
2023/07/06 | 532 | 532 | 529 | 529 | 1,600 |
2023/07/05 | 530 | 535 | 528 | 532 | 3,900 |
2023/07/04 | 530 | 533 | 529 | 529 | 4,800 |
2023/07/03 | 528 | 533 | 525 | 530 | 12,200 |
2023/06/30 | 504 | 531 | 504 | 530 | 27,600 |
2023/06/29 | 523 | 525 | 521 | 524 | 3,200 |
2023/06/28 | 523 | 526 | 519 | 522 | 5,400 |
2023/06/27 | 521 | 525 | 520 | 523 | 1,900 |
2023/06/26 | 524 | 529 | 519 | 521 | 5,300 |
2023/06/23 | 529 | 529 | 520 | 526 | 9,000 |
2023/06/22 | 525 | 532 | 525 | 532 | 16,000 |
2023/06/21 | 524 | 530 | 523 | 526 | 7,000 |
2023/06/20 | 531 | 531 | 524 | 529 | 5,400 |
2023/06/19 | 527 | 536 | 527 | 532 | 22,500 |
2023/06/16 | 525 | 538 | 524 | 537 | 10,800 |
2023/06/15 | 519 | 539 | 517 | 526 | 14,800 |
2023/06/14 | 521 | 524 | 515 | 517 | 9,100 |
2023/06/13 | 530 | 530 | 520 | 521 | 7,600 |
2023/06/12 | 530 | 530 | 524 | 530 | 6,200 |
2023/06/09 | 529 | 530 | 524 | 527 | 6,000 |
2023/06/08 | 525 | 525 | 519 | 522 | 4,700 |
2023/06/07 | 526 | 527 | 519 | 522 | 4,300 |