ＳＡＮＫＹＯ(6417)の株価時系列情報
ＳＡＮＫＹＯ(6417)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 | 1,642 | 1,667 | 1,618 | 1,664 | 1,546,700 |
| 2024/04/25 | 1,664 | 1,665 | 1,629 | 1,633 | 772,100 |
| 2024/04/24 | 1,662 | 1,670 | 1,653 | 1,666 | 1,043,900 |
| 2024/04/23 | 1,639 | 1,662 | 1,634 | 1,650 | 831,300 |
| 2024/04/22 | 1,629 | 1,642 | 1,616 | 1,642 | 1,447,400 |
| 2024/04/19 | 1,651 | 1,656 | 1,605 | 1,632 | 1,139,600 |
| 2024/04/18 | 1,646 | 1,659 | 1,637 | 1,653 | 794,500 |
| 2024/04/17 | 1,642 | 1,677 | 1,626 | 1,646 | 1,276,600 |
| 2024/04/16 | 1,658 | 1,659 | 1,625 | 1,640 | 1,383,500 |
| 2024/04/15 | 1,642 | 1,653 | 1,632 | 1,651 | 769,600 |
| 2024/04/12 | 1,656 | 1,659 | 1,642 | 1,655 | 916,100 |
| 2024/04/11 | 1,663 | 1,666 | 1,638 | 1,652 | 764,700 |
| 2024/04/10 | 1,674 | 1,688 | 1,659 | 1,667 | 1,129,100 |
| 2024/04/09 | 1,673 | 1,675 | 1,641 | 1,667 | 1,144,700 |
| 2024/04/08 | 1,650 | 1,651 | 1,621 | 1,633 | 1,081,800 |
| 2024/04/05 | 1,630 | 1,650 | 1,626 | 1,650 | 1,060,600 |
| 2024/04/04 | 1,648 | 1,653 | 1,630 | 1,652 | 1,626,400 |
| 2024/04/03 | 1,614 | 1,658 | 1,610 | 1,648 | 1,778,100 |
| 2024/04/02 | 1,638 | 1,639 | 1,601 | 1,617 | 1,633,300 |
| 2024/04/01 | 1,683 | 1,688 | 1,640 | 1,641 | 1,098,800 |
| 2024/03/29 | 1,667 | 1,690 | 1,662 | 1,674 | 1,653,300 |
| 2024/03/28 | 1,660 | 1,663 | 1,630 | 1,652 | 4,820,400 |
| 2024/03/27 | 1,703 | 1,723 | 1,690 | 1,706 | 3,071,600 |
| 2024/03/26 | 1,697 | 1,709 | 1,690 | 1,699 | 1,699,400 |
| 2024/03/25 | 1,730 | 1,730 | 1,696 | 1,696 | 1,929,900 |
| 2024/03/22 | 1,735 | 1,741 | 1,694 | 1,714 | 1,787,800 |
| 2024/03/21 | 1,705 | 1,728 | 1,692 | 1,695 | 2,100,900 |
| 2024/03/19 | 1,672 | 1,704 | 1,667 | 1,695 | 1,403,600 |
| 2024/03/18 | 1,660 | 1,674 | 1,647 | 1,672 | 1,650,300 |
| 2024/03/15 | 1,650 | 1,667 | 1,645 | 1,652 | 3,869,200 |
| 2024/03/14 | 1,645 | 1,658 | 1,629 | 1,658 | 1,926,700 |
| 2024/03/13 | 1,663 | 1,678 | 1,641 | 1,660 | 2,593,000 |
| 2024/03/12 | 1,683 | 1,683 | 1,645 | 1,677 | 1,869,200 |
| 2024/03/11 | 1,660 | 1,685 | 1,652 | 1,678 | 2,145,200 |
| 2024/03/08 | 1,665 | 1,684 | 1,657 | 1,663 | 2,051,300 |
| 2024/03/07 | 1,715 | 1,720 | 1,667 | 1,684 | 2,299,800 |
| 2024/03/06 | 1,678 | 1,705 | 1,670 | 1,701 | 1,818,300 |
| 2024/03/05 | 1,690 | 1,699 | 1,656 | 1,678 | 2,268,400 |
| 2024/03/04 | 1,723 | 1,760 | 1,701 | 1,720 | 2,512,600 |
| 2024/03/01 | 1,721 | 1,738 | 1,689 | 1,696 | 2,382,800 |
| 2024/02/29 | 1,710 | 1,721 | 1,662 | 1,710 | 2,224,600 |
| 2024/02/28 | 1,742 | 1,765 | 1,692 | 1,699 | 2,529,200 |
| 2024/02/28 | 1 -> 5.00 分割 | ||||
| 2024/02/27 | 8,700 | 8,782 | 8,672 | 8,706 | 490,300 |
| 2024/02/26 | 8,772 | 8,819 | 8,690 | 8,724 | 791,400 |
| 2024/02/22 | 8,851 | 8,936 | 8,793 | 8,888 | 582,300 |
| 2024/02/21 | 8,905 | 8,997 | 8,775 | 8,958 | 475,400 |
| 2024/02/20 | 9,089 | 9,190 | 8,870 | 8,904 | 615,400 |
| 2024/02/19 | 9,119 | 9,120 | 8,922 | 9,089 | 467,100 |
| 2024/02/16 | 9,249 | 9,327 | 9,006 | 9,171 | 662,800 |
| 2024/02/15 | 9,475 | 9,475 | 9,012 | 9,037 | 660,900 |
| 2024/02/14 | 9,290 | 9,609 | 9,290 | 9,514 | 819,000 |
| 2024/02/13 | 9,140 | 9,175 | 8,927 | 9,154 | 670,300 |
| 2024/02/09 | 8,813 | 9,062 | 8,640 | 9,012 | 1,033,800 |
| 2024/02/08 | 8,902 | 8,979 | 8,555 | 8,924 | 1,703,700 |
| 2024/02/07 | 8,976 | 9,083 | 8,901 | 9,000 | 570,400 |
| 2024/02/06 | 9,100 | 9,128 | 8,976 | 8,994 | 447,600 |
| 2024/02/05 | 9,143 | 9,160 | 9,060 | 9,072 | 374,400 |
| 2024/02/02 | 9,098 | 9,148 | 9,023 | 9,034 | 354,400 |
| 2024/02/01 | 8,951 | 9,138 | 8,928 | 9,074 | 349,300 |
| 2024/01/31 | 9,016 | 9,091 | 8,903 | 9,052 | 489,000 |
| 2024/01/30 | 9,055 | 9,155 | 9,019 | 9,080 | 369,800 |
| 2024/01/29 | 8,899 | 9,015 | 8,869 | 8,974 | 489,500 |
| 2024/01/26 | 9,220 | 9,220 | 8,742 | 8,779 | 772,700 |
| 2024/01/25 | 9,235 | 9,295 | 9,195 | 9,280 | 270,600 |
| 2024/01/24 | 9,200 | 9,256 | 9,171 | 9,235 | 328,400 |
| 2024/01/23 | 9,148 | 9,281 | 9,086 | 9,220 | 455,700 |
| 2024/01/22 | 9,000 | 9,175 | 8,990 | 9,148 | 335,400 |
| 2024/01/19 | 9,038 | 9,060 | 8,936 | 8,977 | 356,800 |
| 2024/01/18 | 8,853 | 9,080 | 8,837 | 9,016 | 434,500 |
| 2024/01/17 | 8,900 | 8,960 | 8,706 | 8,837 | 478,000 |
| 2024/01/16 | 8,910 | 8,971 | 8,827 | 8,873 | 395,200 |
| 2024/01/15 | 8,925 | 9,008 | 8,891 | 8,900 | 354,700 |
| 2024/01/12 | 8,806 | 8,939 | 8,806 | 8,862 | 455,900 |
| 2024/01/11 | 8,706 | 8,799 | 8,706 | 8,755 | 487,300 |
| 2024/01/10 | 8,582 | 8,720 | 8,562 | 8,667 | 548,900 |
| 2024/01/09 | 8,398 | 8,614 | 8,369 | 8,580 | 444,300 |
| 2024/01/05 | 8,315 | 8,391 | 8,240 | 8,355 | 372,800 |
| 2024/01/04 | 8,107 | 8,355 | 7,978 | 8,328 | 833,100 |