サンヨーホームズ(1420)の株価時系列情報
サンヨーホームズ(1420)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 687 | 689 | 684 | 684 | 4,900 |
| 2025/06/12 | 687 | 689 | 685 | 687 | 4,900 |
| 2025/06/11 | 686 | 687 | 684 | 686 | 4,700 |
| 2025/06/10 | 682 | 686 | 682 | 686 | 4,700 |
| 2025/06/09 | 685 | 685 | 680 | 680 | 9,400 |
| 2025/06/06 | 681 | 684 | 681 | 683 | 4,000 |
| 2025/06/05 | 678 | 682 | 678 | 681 | 3,200 |
| 2025/06/04 | 678 | 681 | 678 | 681 | 1,800 |
| 2025/06/03 | 679 | 683 | 678 | 678 | 6,200 |
| 2025/06/02 | 678 | 679 | 678 | 679 | 3,700 |
| 2025/05/30 | 674 | 678 | 673 | 678 | 5,400 |
| 2025/05/29 | 680 | 682 | 674 | 675 | 10,500 |
| 2025/05/28 | 682 | 682 | 680 | 680 | 7,100 |
| 2025/05/27 | 682 | 685 | 682 | 682 | 5,800 |
| 2025/05/26 | 684 | 685 | 682 | 682 | 5,500 |
| 2025/05/23 | 684 | 690 | 683 | 684 | 5,500 |
| 2025/05/22 | 684 | 690 | 683 | 683 | 4,700 |
| 2025/05/21 | 696 | 699 | 683 | 683 | 25,000 |
| 2025/05/20 | 686 | 689 | 685 | 688 | 3,200 |
| 2025/05/19 | 686 | 689 | 685 | 689 | 3,500 |
| 2025/05/16 | 683 | 686 | 683 | 685 | 4,500 |
| 2025/05/15 | 689 | 692 | 683 | 683 | 3,800 |
| 2025/05/14 | 695 | 696 | 689 | 689 | 11,000 |
| 2025/05/13 | 698 | 698 | 682 | 686 | 28,200 |
| 2025/05/12 | 680 | 715 | 679 | 700 | 55,800 |
| 2025/05/09 | 680 | 685 | 678 | 680 | 13,300 |
| 2025/05/08 | 680 | 680 | 677 | 678 | 2,600 |
| 2025/05/07 | 674 | 680 | 674 | 679 | 4,400 |
| 2025/05/02 | 680 | 681 | 674 | 674 | 11,300 |
| 2025/05/01 | 676 | 678 | 673 | 678 | 4,900 |
| 2025/04/30 | 676 | 677 | 675 | 675 | 2,800 |
| 2025/04/28 | 676 | 677 | 675 | 676 | 3,600 |
| 2025/04/25 | 675 | 675 | 669 | 675 | 6,600 |
| 2025/04/24 | 675 | 675 | 670 | 670 | 5,300 |
| 2025/04/23 | 670 | 673 | 668 | 671 | 6,500 |
| 2025/04/22 | 667 | 670 | 667 | 667 | 4,900 |
| 2025/04/21 | 663 | 669 | 663 | 669 | 4,300 |
| 2025/04/18 | 653 | 665 | 653 | 663 | 8,500 |
| 2025/04/17 | 651 | 656 | 650 | 653 | 7,500 |
| 2025/04/16 | 658 | 690 | 645 | 650 | 68,900 |
| 2025/04/15 | 663 | 665 | 656 | 660 | 10,600 |
| 2025/04/14 | 673 | 673 | 663 | 663 | 10,700 |
| 2025/04/11 | 662 | 664 | 658 | 663 | 8,700 |
| 2025/04/10 | 647 | 670 | 646 | 663 | 21,900 |
| 2025/04/09 | 646 | 646 | 635 | 637 | 17,400 |
| 2025/04/08 | 635 | 646 | 633 | 642 | 24,900 |
| 2025/04/07 | 642 | 642 | 600 | 605 | 52,800 |
| 2025/04/04 | 685 | 710 | 630 | 642 | 407,200 |
| 2025/04/03 | 686 | 687 | 683 | 685 | 18,800 |
| 2025/04/02 | 690 | 692 | 688 | 688 | 12,600 |
| 2025/04/01 | 695 | 696 | 690 | 690 | 16,100 |
| 2025/03/31 | 699 | 699 | 692 | 695 | 18,500 |
| 2025/03/28 | 680 | 699 | 679 | 696 | 85,600 |
| 2025/03/27 | 731 | 735 | 730 | 731 | 150,900 |
| 2025/03/26 | 734 | 734 | 731 | 734 | 40,500 |
| 2025/03/25 | 735 | 735 | 731 | 733 | 36,800 |
| 2025/03/24 | 733 | 735 | 732 | 735 | 36,600 |
| 2025/03/21 | 735 | 738 | 733 | 733 | 22,100 |
| 2025/03/19 | 736 | 737 | 733 | 735 | 22,900 |
| 2025/03/18 | 735 | 739 | 735 | 738 | 11,500 |
| 2025/03/17 | 735 | 739 | 735 | 735 | 20,100 |
| 2025/03/14 | 736 | 737 | 733 | 737 | 9,500 |
| 2025/03/13 | 738 | 739 | 736 | 736 | 13,000 |
| 2025/03/12 | 738 | 739 | 735 | 739 | 14,000 |
| 2025/03/11 | 738 | 740 | 731 | 740 | 14,200 |
| 2025/03/10 | 737 | 742 | 735 | 742 | 20,600 |
| 2025/03/07 | 738 | 739 | 735 | 736 | 10,700 |
| 2025/03/06 | 737 | 738 | 735 | 738 | 7,700 |
| 2025/03/05 | 732 | 736 | 731 | 733 | 8,100 |
| 2025/03/04 | 734 | 736 | 731 | 731 | 7,800 |
| 2025/03/03 | 734 | 735 | 730 | 735 | 14,000 |
| 2025/02/28 | 730 | 733 | 726 | 730 | 10,200 |
| 2025/02/27 | 732 | 733 | 724 | 733 | 10,800 |
| 2025/02/26 | 727 | 732 | 725 | 732 | 6,600 |
| 2025/02/25 | 727 | 730 | 726 | 729 | 7,100 |
| 2025/02/21 | 726 | 729 | 726 | 729 | 3,800 |
| 2025/02/20 | 730 | 730 | 725 | 726 | 4,800 |
| 2025/02/19 | 729 | 730 | 726 | 730 | 4,700 |
| 2025/02/18 | 723 | 728 | 723 | 728 | 3,600 |
| 2025/02/17 | 725 | 728 | 723 | 723 | 5,200 |
| 2025/02/14 | 725 | 725 | 722 | 724 | 4,000 |
| 2025/02/13 | 728 | 728 | 724 | 724 | 5,200 |
| 2025/02/12 | 728 | 728 | 725 | 728 | 5,300 |
| 2025/02/10 | 728 | 728 | 721 | 728 | 8,800 |
| 2025/02/07 | 715 | 728 | 715 | 728 | 8,600 |
| 2025/02/06 | 710 | 720 | 710 | 717 | 10,100 |
| 2025/02/05 | 722 | 735 | 704 | 706 | 55,300 |
| 2025/02/04 | 720 | 723 | 716 | 722 | 14,100 |
| 2025/02/03 | 716 | 718 | 715 | 718 | 5,300 |
| 2025/01/31 | 708 | 714 | 708 | 714 | 12,000 |
| 2025/01/30 | 719 | 719 | 700 | 700 | 83,300 |
| 2025/01/29 | 722 | 722 | 717 | 717 | 10,900 |
| 2025/01/28 | 723 | 724 | 720 | 720 | 8,200 |
| 2025/01/27 | 723 | 723 | 721 | 721 | 8,600 |
| 2025/01/24 | 720 | 723 | 718 | 719 | 7,500 |
| 2025/01/23 | 716 | 720 | 716 | 719 | 5,200 |
| 2025/01/22 | 715 | 720 | 715 | 718 | 6,100 |
| 2025/01/21 | 715 | 716 | 713 | 715 | 4,800 |
| 2025/01/20 | 716 | 727 | 712 | 712 | 11,800 |
| 2025/01/17 | 720 | 722 | 711 | 711 | 13,500 |
| 2025/01/16 | 724 | 724 | 718 | 722 | 13,800 |
| 2025/01/15 | 738 | 738 | 728 | 728 | 6,300 |
| 2025/01/14 | 732 | 734 | 728 | 731 | 7,200 |
| 2025/01/10 | 729 | 732 | 728 | 732 | 5,100 |
| 2025/01/09 | 730 | 734 | 727 | 729 | 6,100 |
| 2025/01/08 | 731 | 734 | 730 | 730 | 7,700 |
| 2025/01/07 | 735 | 735 | 731 | 734 | 6,800 |
| 2025/01/06 | 735 | 737 | 731 | 732 | 7,600 |
| 2024/12/30 | 729 | 734 | 729 | 734 | 9,000 |
| 2024/12/27 | 728 | 730 | 725 | 728 | 11,700 |
| 2024/12/26 | 725 | 725 | 722 | 723 | 7,600 |
| 2024/12/25 | 724 | 724 | 722 | 722 | 7,400 |
| 2024/12/24 | 723 | 723 | 720 | 723 | 6,000 |
| 2024/12/23 | 722 | 723 | 718 | 721 | 9,300 |
| 2024/12/20 | 719 | 722 | 714 | 722 | 4,200 |
| 2024/12/19 | 712 | 720 | 712 | 714 | 5,000 |
| 2024/12/18 | 724 | 724 | 716 | 716 | 6,200 |
| 2024/12/17 | 721 | 722 | 718 | 718 | 8,600 |
| 2024/12/16 | 721 | 721 | 717 | 721 | 7,300 |
| 2024/12/13 | 712 | 718 | 712 | 718 | 4,200 |
| 2024/12/12 | 714 | 715 | 712 | 712 | 5,300 |
| 2024/12/11 | 713 | 714 | 711 | 714 | 5,700 |
| 2024/12/10 | 712 | 713 | 709 | 712 | 5,900 |
| 2024/12/09 | 711 | 714 | 710 | 714 | 3,800 |
| 2024/12/06 | 710 | 711 | 708 | 711 | 3,300 |
| 2024/12/05 | 714 | 714 | 709 | 709 | 3,500 |
| 2024/12/04 | 714 | 714 | 709 | 711 | 6,200 |
| 2024/12/03 | 710 | 713 | 708 | 712 | 11,400 |
| 2024/12/02 | 712 | 712 | 705 | 710 | 8,300 |
| 2024/11/29 | 708 | 710 | 704 | 705 | 8,500 |
| 2024/11/28 | 706 | 712 | 706 | 708 | 5,400 |
| 2024/11/27 | 721 | 721 | 705 | 706 | 12,000 |
| 2024/11/26 | 722 | 722 | 713 | 713 | 5,700 |
| 2024/11/25 | 717 | 722 | 714 | 722 | 12,700 |
| 2024/11/22 | 713 | 715 | 711 | 713 | 4,300 |
| 2024/11/21 | 712 | 717 | 710 | 711 | 3,400 |
| 2024/11/20 | 712 | 719 | 711 | 711 | 15,200 |
| 2024/11/19 | 704 | 709 | 704 | 706 | 6,800 |
| 2024/11/18 | 708 | 708 | 705 | 705 | 5,100 |
| 2024/11/15 | 706 | 709 | 706 | 708 | 2,300 |
| 2024/11/14 | 705 | 709 | 705 | 706 | 2,500 |
| 2024/11/13 | 706 | 710 | 705 | 705 | 5,200 |
| 2024/11/12 | 707 | 709 | 707 | 707 | 2,200 |
| 2024/11/11 | 704 | 708 | 704 | 707 | 5,200 |
| 2024/11/08 | 703 | 705 | 702 | 703 | 2,600 |
| 2024/11/07 | 707 | 707 | 703 | 703 | 9,200 |
| 2024/11/06 | 703 | 709 | 703 | 706 | 9,500 |
| 2024/11/05 | 708 | 708 | 702 | 702 | 7,200 |
| 2024/11/01 | 695 | 703 | 694 | 702 | 6,500 |
| 2024/10/31 | 690 | 700 | 686 | 698 | 20,200 |
| 2024/10/30 | 698 | 703 | 691 | 691 | 56,100 |
| 2024/10/29 | 701 | 704 | 701 | 704 | 4,900 |
| 2024/10/28 | 700 | 704 | 700 | 701 | 8,900 |
| 2024/10/25 | 710 | 710 | 700 | 702 | 10,800 |
| 2024/10/24 | 708 | 713 | 706 | 706 | 12,900 |
| 2024/10/23 | 710 | 712 | 708 | 708 | 5,500 |
| 2024/10/22 | 713 | 714 | 711 | 711 | 2,700 |
| 2024/10/21 | 711 | 713 | 710 | 713 | 4,600 |
| 2024/10/18 | 712 | 713 | 710 | 710 | 10,600 |
| 2024/10/17 | 717 | 717 | 712 | 712 | 3,400 |
| 2024/10/16 | 711 | 717 | 711 | 717 | 8,400 |
| 2024/10/15 | 715 | 715 | 713 | 713 | 4,500 |
| 2024/10/11 | 712 | 716 | 712 | 713 | 5,200 |
| 2024/10/10 | 717 | 717 | 712 | 712 | 7,500 |
| 2024/10/09 | 719 | 723 | 715 | 715 | 9,300 |
| 2024/10/08 | 722 | 722 | 715 | 717 | 8,800 |
| 2024/10/07 | 725 | 725 | 716 | 718 | 9,900 |
| 2024/10/04 | 725 | 728 | 721 | 724 | 8,200 |
| 2024/10/03 | 737 | 737 | 725 | 725 | 8,100 |
| 2024/10/02 | 725 | 734 | 725 | 734 | 13,200 |
| 2024/10/01 | 727 | 737 | 719 | 723 | 24,100 |
| 2024/09/30 | 744 | 749 | 715 | 719 | 43,200 |
| 2024/09/27 | 711 | 715 | 711 | 715 | 8,200 |
| 2024/09/26 | 712 | 717 | 710 | 713 | 8,200 |
| 2024/09/25 | 710 | 712 | 707 | 712 | 4,500 |
| 2024/09/24 | 710 | 711 | 705 | 707 | 10,200 |
| 2024/09/20 | 707 | 710 | 704 | 710 | 4,500 |
| 2024/09/19 | 707 | 707 | 702 | 706 | 3,900 |
| 2024/09/18 | 705 | 708 | 700 | 701 | 2,700 |
| 2024/09/17 | 699 | 705 | 698 | 705 | 4,900 |
| 2024/09/13 | 701 | 702 | 699 | 699 | 2,900 |
| 2024/09/12 | 698 | 704 | 698 | 702 | 5,000 |
| 2024/09/11 | 702 | 702 | 697 | 697 | 4,600 |
| 2024/09/10 | 700 | 702 | 696 | 702 | 10,600 |
| 2024/09/09 | 703 | 703 | 696 | 701 | 17,800 |
| 2024/09/06 | 712 | 714 | 706 | 706 | 5,600 |
| 2024/09/05 | 713 | 716 | 711 | 711 | 2,400 |
| 2024/09/04 | 720 | 721 | 712 | 712 | 10,100 |
| 2024/09/03 | 720 | 722 | 720 | 722 | 2,200 |
| 2024/09/02 | 725 | 725 | 720 | 720 | 5,800 |
| 2024/08/30 | 722 | 724 | 720 | 723 | 1,900 |
| 2024/08/29 | 721 | 724 | 721 | 722 | 2,800 |
| 2024/08/28 | 721 | 722 | 720 | 721 | 2,300 |
| 2024/08/27 | 720 | 724 | 720 | 722 | 3,800 |
| 2024/08/26 | 720 | 722 | 718 | 722 | 5,000 |
| 2024/08/23 | 716 | 720 | 716 | 720 | 3,500 |
| 2024/08/22 | 717 | 717 | 715 | 717 | 2,600 |
| 2024/08/21 | 717 | 718 | 716 | 717 | 2,300 |
| 2024/08/20 | 713 | 718 | 710 | 718 | 2,500 |
| 2024/08/19 | 712 | 715 | 709 | 713 | 3,000 |