サノヤスホールディングス(7022)の株価時系列情報
サノヤスホールディングス(7022)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 | 192 | 194 | 187 | 187 | 560,200 |
2024/04/25 | 199 | 202 | 191 | 191 | 417,700 |
2024/04/24 | 195 | 200 | 192 | 197 | 436,200 |
2024/04/23 | 191 | 196 | 191 | 191 | 192,600 |
2024/04/22 | 191 | 195 | 187 | 189 | 219,000 |
2024/04/19 | 195 | 200 | 187 | 194 | 579,800 |
2024/04/18 | 192 | 201 | 192 | 198 | 311,800 |
2024/04/17 | 203 | 203 | 193 | 193 | 519,400 |
2024/04/16 | 202 | 217 | 199 | 200 | 1,508,700 |
2024/04/15 | 192 | 203 | 189 | 203 | 435,300 |
2024/04/12 | 195 | 203 | 192 | 195 | 876,300 |
2024/04/11 | 188 | 213 | 186 | 195 | 2,652,400 |
2024/04/10 | 191 | 194 | 187 | 188 | 799,300 |
2024/04/09 | 182 | 194 | 180 | 187 | 1,029,000 |
2024/04/08 | 183 | 187 | 178 | 181 | 784,600 |
2024/04/05 | 179 | 189 | 179 | 185 | 892,200 |
2024/04/04 | 190 | 192 | 181 | 182 | 1,560,100 |
2024/04/03 | 203 | 207 | 187 | 190 | 4,029,000 |
2024/04/02 | 227 | 239 | 197 | 199 | 12,007,300 |
2024/04/01 | 204 | 229 | 191 | 229 | 22,972,800 |
2024/03/29 | 179 | 182 | 176 | 179 | 534,700 |
2024/03/28 | 181 | 182 | 173 | 175 | 706,900 |
2024/03/27 | 188 | 190 | 181 | 184 | 776,300 |
2024/03/26 | 191 | 194 | 186 | 188 | 774,900 |
2024/03/25 | 197 | 199 | 193 | 196 | 450,100 |
2024/03/22 | 204 | 207 | 197 | 197 | 1,110,000 |
2024/03/21 | 197 | 218 | 194 | 206 | 2,491,700 |
2024/03/19 | 192 | 200 | 192 | 198 | 969,900 |
2024/03/18 | 190 | 200 | 187 | 194 | 1,741,100 |
2024/03/15 | 211 | 212 | 190 | 195 | 2,932,500 |
2024/03/14 | 215 | 217 | 198 | 214 | 4,851,300 |
2024/03/13 | 220 | 273 | 211 | 217 | 26,038,400 |
2024/03/12 | 225 | 232 | 185 | 200 | 13,781,700 |
2024/03/11 | 292 | 319 | 227 | 233 | 29,623,100 |
2024/03/08 | 230 | 280 | 228 | 280 | 10,775,800 |
2024/03/07 | 152 | 200 | 152 | 200 | 7,585,200 |
2024/03/06 | 147 | 150 | 147 | 150 | 147,500 |
2024/03/05 | 146 | 149 | 145 | 149 | 122,700 |
2024/03/04 | 147 | 147 | 144 | 146 | 285,400 |
2024/03/01 | 151 | 151 | 147 | 147 | 158,600 |
2024/02/29 | 149 | 151 | 149 | 149 | 232,700 |
2024/02/28 | 149 | 151 | 149 | 149 | 199,200 |
2024/02/27 | 148 | 150 | 147 | 149 | 133,400 |
2024/02/26 | 149 | 149 | 147 | 147 | 119,600 |
2024/02/22 | 148 | 149 | 147 | 149 | 90,200 |
2024/02/21 | 150 | 150 | 147 | 149 | 105,900 |
2024/02/20 | 148 | 150 | 148 | 149 | 262,900 |
2024/02/19 | 145 | 148 | 145 | 147 | 108,400 |
2024/02/16 | 142 | 145 | 142 | 145 | 116,500 |
2024/02/15 | 144 | 144 | 141 | 141 | 121,200 |
2024/02/14 | 145 | 145 | 142 | 143 | 114,200 |
2024/02/13 | 145 | 145 | 143 | 144 | 140,000 |
2024/02/09 | 145 | 147 | 145 | 145 | 74,100 |
2024/02/08 | 147 | 147 | 144 | 145 | 99,800 |
2024/02/07 | 146 | 146 | 145 | 145 | 42,600 |
2024/02/06 | 146 | 146 | 145 | 145 | 51,000 |
2024/02/05 | 144 | 148 | 144 | 145 | 144,800 |
2024/02/02 | 142 | 144 | 142 | 143 | 76,500 |
2024/02/01 | 143 | 144 | 141 | 142 | 338,600 |
2024/01/31 | 140 | 143 | 140 | 142 | 126,600 |
2024/01/30 | 144 | 144 | 139 | 139 | 400,600 |
2024/01/29 | 141 | 144 | 141 | 143 | 167,700 |
2024/01/26 | 141 | 142 | 140 | 140 | 104,400 |
2024/01/25 | 141 | 142 | 140 | 140 | 116,500 |
2024/01/24 | 142 | 142 | 140 | 140 | 168,500 |
2024/01/23 | 141 | 142 | 140 | 142 | 205,200 |
2024/01/22 | 140 | 141 | 139 | 141 | 162,000 |
2024/01/19 | 139 | 140 | 138 | 139 | 95,500 |
2024/01/18 | 139 | 140 | 138 | 138 | 204,300 |
2024/01/17 | 139 | 140 | 138 | 139 | 100,600 |
2024/01/16 | 139 | 140 | 138 | 138 | 84,400 |
2024/01/15 | 139 | 140 | 138 | 139 | 162,400 |
2024/01/12 | 139 | 140 | 137 | 140 | 230,800 |
2024/01/11 | 139 | 140 | 138 | 139 | 96,600 |
2024/01/10 | 137 | 139 | 137 | 138 | 329,800 |
2024/01/09 | 142 | 142 | 140 | 141 | 111,400 |
2024/01/05 | 141 | 142 | 140 | 141 | 135,200 |
2024/01/04 | 140 | 141 | 139 | 140 | 179,500 |
2023/12/29 | 138 | 140 | 138 | 140 | 101,800 |
2023/12/28 | 137 | 140 | 137 | 139 | 106,000 |
2023/12/27 | 136 | 139 | 136 | 138 | 248,100 |
2023/12/26 | 136 | 138 | 135 | 137 | 89,000 |
2023/12/25 | 139 | 139 | 136 | 137 | 115,800 |
2023/12/22 | 136 | 138 | 136 | 138 | 71,100 |
2023/12/21 | 135 | 136 | 134 | 135 | 123,800 |
2023/12/20 | 137 | 138 | 135 | 136 | 81,800 |
2023/12/19 | 137 | 137 | 135 | 137 | 93,300 |
2023/12/18 | 136 | 138 | 134 | 136 | 179,100 |
2023/12/15 | 136 | 137 | 135 | 136 | 70,700 |
2023/12/14 | 139 | 140 | 136 | 136 | 97,000 |
2023/12/13 | 139 | 140 | 138 | 138 | 54,500 |
2023/12/12 | 138 | 140 | 138 | 138 | 66,600 |
2023/12/11 | 140 | 140 | 138 | 138 | 47,500 |
2023/12/08 | 138 | 139 | 138 | 138 | 42,200 |
2023/12/07 | 138 | 140 | 138 | 138 | 67,600 |
2023/12/06 | 138 | 140 | 138 | 139 | 77,200 |
2023/12/05 | 139 | 140 | 138 | 138 | 64,600 |
2023/12/04 | 140 | 140 | 138 | 138 | 90,900 |
2023/12/01 | 138 | 140 | 138 | 138 | 81,100 |
2023/11/30 | 139 | 139 | 137 | 138 | 113,000 |
2023/11/29 | 138 | 140 | 137 | 138 | 104,500 |
2023/11/28 | 137 | 140 | 137 | 138 | 75,000 |
2023/11/27 | 139 | 140 | 137 | 138 | 69,700 |
2023/11/24 | 140 | 140 | 138 | 138 | 148,600 |
2023/11/22 | 137 | 139 | 137 | 139 | 85,600 |
2023/11/21 | 138 | 138 | 136 | 136 | 67,100 |
2023/11/20 | 136 | 139 | 136 | 137 | 79,300 |
2023/11/17 | 137 | 137 | 135 | 136 | 122,500 |
2023/11/16 | 137 | 139 | 137 | 137 | 97,200 |
2023/11/15 | 137 | 139 | 136 | 138 | 95,100 |
2023/11/14 | 136 | 138 | 135 | 136 | 93,500 |
2023/11/13 | 136 | 138 | 135 | 135 | 105,000 |
2023/11/10 | 138 | 138 | 135 | 135 | 82,500 |
2023/11/09 | 136 | 137 | 134 | 136 | 108,800 |
2023/11/08 | 138 | 138 | 133 | 135 | 144,800 |
2023/11/07 | 137 | 139 | 136 | 137 | 151,600 |
2023/11/06 | 135 | 138 | 135 | 136 | 211,600 |
2023/11/02 | 135 | 135 | 132 | 134 | 144,300 |
2023/11/01 | 130 | 135 | 130 | 135 | 250,000 |
2023/10/31 | 129 | 132 | 129 | 131 | 262,300 |
2023/10/30 | 133 | 133 | 129 | 129 | 295,800 |
2023/10/27 | 130 | 133 | 130 | 133 | 109,100 |
2023/10/26 | 131 | 132 | 130 | 130 | 116,000 |
2023/10/25 | 133 | 133 | 130 | 132 | 218,700 |
2023/10/24 | 131 | 132 | 128 | 131 | 306,600 |
2023/10/23 | 132 | 134 | 130 | 132 | 160,600 |
2023/10/20 | 132 | 135 | 131 | 133 | 119,200 |
2023/10/19 | 132 | 134 | 132 | 133 | 129,300 |
2023/10/18 | 133 | 134 | 132 | 134 | 90,500 |
2023/10/17 | 132 | 134 | 131 | 132 | 98,800 |
2023/10/16 | 132 | 134 | 131 | 132 | 141,600 |
2023/10/13 | 133 | 134 | 131 | 132 | 291,200 |
2023/10/12 | 134 | 136 | 133 | 134 | 149,900 |
2023/10/11 | 135 | 135 | 133 | 135 | 157,600 |
2023/10/10 | 135 | 135 | 133 | 135 | 188,000 |
2023/10/06 | 131 | 134 | 131 | 133 | 102,300 |
2023/10/05 | 130 | 132 | 130 | 131 | 212,200 |
2023/10/04 | 131 | 134 | 128 | 130 | 486,700 |
2023/10/03 | 135 | 135 | 132 | 132 | 332,600 |
2023/10/02 | 136 | 139 | 136 | 136 | 227,100 |
2023/09/29 | 139 | 140 | 135 | 137 | 288,800 |
2023/09/28 | 139 | 141 | 139 | 140 | 113,200 |
2023/09/27 | 138 | 141 | 137 | 141 | 148,900 |
2023/09/26 | 140 | 140 | 138 | 138 | 126,600 |
2023/09/25 | 143 | 143 | 140 | 140 | 250,100 |
2023/09/22 | 138 | 142 | 138 | 141 | 155,500 |
2023/09/21 | 140 | 142 | 139 | 139 | 139,700 |
2023/09/20 | 143 | 144 | 140 | 141 | 161,100 |
2023/09/19 | 143 | 144 | 142 | 143 | 102,500 |
2023/09/15 | 143 | 146 | 143 | 145 | 129,200 |
2023/09/14 | 144 | 145 | 142 | 143 | 194,900 |
2023/09/13 | 147 | 148 | 144 | 145 | 109,600 |
2023/09/12 | 145 | 148 | 145 | 148 | 117,900 |
2023/09/11 | 148 | 150 | 144 | 144 | 287,700 |
2023/09/08 | 150 | 151 | 147 | 147 | 223,900 |
2023/09/07 | 151 | 153 | 150 | 152 | 105,000 |
2023/09/06 | 149 | 152 | 149 | 150 | 170,300 |
2023/09/05 | 152 | 152 | 149 | 150 | 216,400 |
2023/09/04 | 151 | 155 | 151 | 153 | 309,200 |
2023/09/01 | 150 | 153 | 150 | 153 | 210,400 |
2023/08/31 | 153 | 155 | 151 | 152 | 336,600 |
2023/08/30 | 146 | 155 | 146 | 153 | 832,700 |
2023/08/29 | 142 | 146 | 142 | 146 | 350,600 |
2023/08/28 | 140 | 142 | 139 | 140 | 329,500 |
2023/08/25 | 137 | 137 | 135 | 137 | 126,700 |
2023/08/24 | 137 | 138 | 137 | 137 | 108,300 |
2023/08/23 | 137 | 137 | 135 | 137 | 105,400 |
2023/08/22 | 136 | 137 | 134 | 135 | 95,200 |
2023/08/21 | 133 | 136 | 133 | 135 | 116,000 |
2023/08/18 | 133 | 134 | 132 | 133 | 122,500 |
2023/08/17 | 133 | 134 | 132 | 133 | 116,300 |
2023/08/16 | 134 | 135 | 133 | 134 | 102,000 |
2023/08/15 | 135 | 135 | 134 | 135 | 53,900 |
2023/08/14 | 137 | 137 | 133 | 135 | 139,800 |
2023/08/10 | 133 | 137 | 133 | 137 | 138,500 |
2023/08/09 | 134 | 135 | 133 | 134 | 132,200 |
2023/08/08 | 134 | 135 | 133 | 134 | 69,300 |
2023/08/07 | 134 | 135 | 134 | 134 | 67,200 |
2023/08/04 | 132 | 135 | 132 | 133 | 89,200 |
2023/08/03 | 135 | 135 | 132 | 132 | 165,600 |
2023/08/02 | 137 | 137 | 135 | 135 | 169,400 |
2023/08/01 | 137 | 138 | 136 | 136 | 215,700 |
2023/07/31 | 141 | 143 | 141 | 141 | 216,500 |
2023/07/28 | 141 | 142 | 138 | 139 | 448,000 |
2023/07/27 | 142 | 142 | 141 | 142 | 81,100 |
2023/07/26 | 141 | 143 | 141 | 143 | 101,700 |
2023/07/25 | 140 | 143 | 139 | 142 | 360,400 |
2023/07/24 | 138 | 140 | 137 | 139 | 202,400 |
2023/07/21 | 136 | 137 | 135 | 135 | 166,000 |
2023/07/20 | 139 | 139 | 136 | 137 | 100,200 |
2023/07/19 | 139 | 139 | 138 | 139 | 119,100 |
2023/07/18 | 137 | 139 | 137 | 139 | 154,000 |
2023/07/14 | 137 | 138 | 135 | 136 | 171,000 |
2023/07/13 | 137 | 138 | 136 | 136 | 145,800 |
2023/07/12 | 141 | 141 | 137 | 137 | 165,600 |
2023/07/11 | 142 | 143 | 140 | 141 | 137,800 |
2023/07/10 | 141 | 143 | 140 | 141 | 135,600 |
2023/07/07 | 140 | 141 | 139 | 140 | 121,500 |
2023/07/06 | 143 | 143 | 141 | 141 | 235,700 |
2023/07/05 | 141 | 143 | 139 | 142 | 265,800 |