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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 710 | 716 | 710 | 712 | 5,400 |
| 2024/08/15 | 711 | 711 | 709 | 710 | 2,400 |
| 2024/08/14 | 708 | 711 | 707 | 711 | 2,900 |
| 2024/08/13 | 702 | 709 | 701 | 705 | 5,500 |
| 2024/08/09 | 701 | 707 | 698 | 705 | 10,700 |
| 2024/08/08 | 700 | 708 | 700 | 708 | 3,500 |
| 2024/08/07 | 697 | 706 | 681 | 699 | 12,700 |
| 2024/08/06 | 658 | 695 | 658 | 690 | 27,000 |
| 2024/08/05 | 703 | 706 | 668 | 668 | 39,900 |
| 2024/08/02 | 721 | 721 | 712 | 712 | 25,900 |
| 2024/08/01 | 731 | 731 | 724 | 724 | 6,700 |
| 2024/07/31 | 725 | 731 | 725 | 727 | 9,500 |
| 2024/07/30 | 735 | 737 | 723 | 723 | 37,700 |
| 2024/07/29 | 736 | 737 | 733 | 737 | 4,300 |
| 2024/07/26 | 735 | 736 | 734 | 736 | 4,400 |
| 2024/07/25 | 732 | 738 | 732 | 734 | 7,200 |
| 2024/07/24 | 739 | 740 | 735 | 738 | 4,800 |
| 2024/07/23 | 733 | 739 | 733 | 739 | 4,700 |
| 2024/07/22 | 731 | 736 | 731 | 734 | 7,600 |
| 2024/07/19 | 738 | 738 | 731 | 733 | 7,800 |
| 2024/07/18 | 736 | 739 | 735 | 735 | 5,500 |
| 2024/07/17 | 736 | 737 | 732 | 735 | 5,800 |
| 2024/07/16 | 733 | 735 | 732 | 732 | 4,800 |
| 2024/07/12 | 730 | 734 | 730 | 731 | 9,100 |
| 2024/07/11 | 733 | 734 | 731 | 731 | 9,700 |
| 2024/07/10 | 737 | 739 | 733 | 735 | 10,900 |
| 2024/07/09 | 747 | 747 | 736 | 738 | 15,400 |
| 2024/07/08 | 748 | 748 | 740 | 743 | 10,600 |
| 2024/07/05 | 745 | 745 | 741 | 743 | 5,400 |
| 2024/07/04 | 742 | 744 | 742 | 744 | 4,700 |
| 2024/07/03 | 745 | 745 | 741 | 741 | 6,600 |
| 2024/07/02 | 740 | 745 | 740 | 742 | 5,200 |
| 2024/07/01 | 737 | 740 | 737 | 740 | 6,600 |
| 2024/06/28 | 738 | 740 | 737 | 737 | 5,400 |
| 2024/06/27 | 738 | 739 | 735 | 735 | 5,200 |
| 2024/06/26 | 737 | 739 | 735 | 737 | 6,500 |
| 2024/06/25 | 737 | 737 | 731 | 735 | 13,800 |
| 2024/06/24 | 728 | 734 | 726 | 734 | 23,000 |
| 2024/06/21 | 726 | 734 | 726 | 727 | 14,100 |
| 2024/06/20 | 738 | 738 | 726 | 730 | 23,600 |
| 2024/06/19 | 752 | 752 | 732 | 736 | 15,500 |
| 2024/06/18 | 759 | 759 | 740 | 743 | 19,500 |
| 2024/06/17 | 766 | 766 | 740 | 753 | 29,800 |
| 2024/06/14 | 759 | 792 | 747 | 747 | 144,100 |
| 2024/06/13 | 747 | 761 | 739 | 753 | 22,400 |
| 2024/06/12 | 746 | 751 | 731 | 747 | 24,500 |
| 2024/06/11 | 735 | 748 | 733 | 746 | 20,800 |
| 2024/06/10 | 740 | 740 | 734 | 735 | 5,300 |
| 2024/06/07 | 730 | 738 | 730 | 733 | 7,200 |
| 2024/06/06 | 740 | 740 | 734 | 734 | 2,600 |
| 2024/06/05 | 736 | 740 | 734 | 740 | 4,900 |
| 2024/06/04 | 736 | 737 | 733 | 736 | 3,200 |
| 2024/06/03 | 732 | 738 | 732 | 735 | 11,100 |
| 2024/05/31 | 734 | 734 | 727 | 732 | 9,700 |
| 2024/05/30 | 726 | 730 | 725 | 727 | 6,000 |
| 2024/05/29 | 731 | 733 | 727 | 727 | 6,800 |
| 2024/05/28 | 736 | 736 | 730 | 733 | 5,300 |
| 2024/05/27 | 737 | 737 | 730 | 730 | 4,800 |
| 2024/05/24 | 733 | 737 | 730 | 732 | 4,100 |
| 2024/05/23 | 735 | 735 | 730 | 733 | 4,300 |
| 2024/05/22 | 734 | 739 | 733 | 735 | 5,700 |
| 2024/05/21 | 735 | 738 | 734 | 737 | 7,800 |
| 2024/05/20 | 730 | 735 | 730 | 735 | 5,900 |
| 2024/05/17 | 728 | 733 | 728 | 729 | 2,900 |
| 2024/05/16 | 735 | 735 | 725 | 727 | 12,900 |
| 2024/05/15 | 740 | 741 | 734 | 735 | 4,500 |
| 2024/05/14 | 736 | 740 | 736 | 738 | 2,200 |
| 2024/05/13 | 739 | 743 | 734 | 740 | 11,100 |
| 2024/05/10 | 735 | 735 | 730 | 730 | 5,800 |
| 2024/05/09 | 732 | 734 | 731 | 734 | 2,600 |
| 2024/05/08 | 735 | 735 | 729 | 733 | 8,600 |
| 2024/05/07 | 735 | 737 | 729 | 735 | 10,300 |
| 2024/05/02 | 728 | 732 | 728 | 729 | 6,600 |
| 2024/05/01 | 723 | 730 | 723 | 728 | 5,700 |
| 2024/04/30 | 720 | 726 | 719 | 720 | 17,400 |
| 2024/04/26 | 732 | 733 | 716 | 716 | 34,200 |
| 2024/04/25 | 740 | 740 | 734 | 735 | 6,100 |
| 2024/04/24 | 740 | 740 | 736 | 737 | 6,000 |
| 2024/04/23 | 736 | 740 | 735 | 739 | 11,800 |
| 2024/04/22 | 734 | 736 | 728 | 736 | 19,100 |
| 2024/04/19 | 722 | 722 | 714 | 715 | 12,800 |
| 2024/04/18 | 718 | 724 | 718 | 722 | 8,000 |
| 2024/04/17 | 723 | 726 | 718 | 718 | 20,400 |
| 2024/04/16 | 730 | 731 | 723 | 723 | 12,900 |
| 2024/04/15 | 733 | 734 | 730 | 730 | 8,800 |
| 2024/04/12 | 739 | 739 | 733 | 733 | 10,900 |
| 2024/04/11 | 735 | 738 | 730 | 738 | 13,600 |
| 2024/04/10 | 735 | 736 | 733 | 735 | 11,200 |
| 2024/04/09 | 735 | 735 | 731 | 733 | 7,600 |
| 2024/04/08 | 728 | 734 | 728 | 731 | 13,100 |
| 2024/04/05 | 729 | 730 | 725 | 727 | 9,700 |
| 2024/04/04 | 726 | 730 | 726 | 730 | 8,300 |
| 2024/04/03 | 732 | 733 | 725 | 726 | 25,900 |
| 2024/04/02 | 741 | 743 | 732 | 732 | 26,600 |
| 2024/04/01 | 750 | 754 | 740 | 740 | 36,000 |
| 2024/03/29 | 744 | 748 | 741 | 745 | 25,300 |
| 2024/03/28 | 737 | 750 | 737 | 743 | 101,400 |
| 2024/03/27 | 796 | 798 | 792 | 795 | 189,000 |
| 2024/03/26 | 795 | 802 | 795 | 796 | 56,000 |
| 2024/03/25 | 795 | 798 | 793 | 796 | 54,200 |
| 2024/03/22 | 797 | 798 | 791 | 795 | 40,300 |
| 2024/03/21 | 790 | 798 | 789 | 797 | 40,000 |
| 2024/03/19 | 778 | 786 | 777 | 783 | 24,200 |
| 2024/03/18 | 774 | 777 | 770 | 777 | 39,000 |
| 2024/03/15 | 772 | 776 | 770 | 773 | 17,000 |
| 2024/03/14 | 770 | 772 | 766 | 770 | 18,100 |
| 2024/03/13 | 769 | 772 | 767 | 769 | 16,200 |
| 2024/03/12 | 765 | 768 | 764 | 768 | 9,200 |
| 2024/03/11 | 767 | 768 | 763 | 764 | 17,300 |
| 2024/03/08 | 768 | 769 | 765 | 766 | 11,800 |
| 2024/03/07 | 764 | 769 | 763 | 766 | 12,400 |
| 2024/03/06 | 762 | 766 | 761 | 764 | 13,600 |
| 2024/03/05 | 765 | 766 | 757 | 762 | 23,200 |
| 2024/03/04 | 770 | 770 | 765 | 766 | 18,100 |
| 2024/03/01 | 770 | 773 | 768 | 770 | 16,400 |
| 2024/02/29 | 768 | 771 | 765 | 771 | 12,300 |
| 2024/02/28 | 765 | 770 | 763 | 767 | 19,800 |
| 2024/02/27 | 765 | 768 | 763 | 765 | 17,100 |
| 2024/02/26 | 765 | 766 | 761 | 764 | 11,200 |
| 2024/02/22 | 766 | 766 | 760 | 763 | 9,700 |
| 2024/02/21 | 760 | 763 | 756 | 758 | 6,100 |
| 2024/02/20 | 762 | 766 | 760 | 760 | 8,900 |
| 2024/02/19 | 759 | 761 | 757 | 761 | 8,400 |
| 2024/02/16 | 751 | 757 | 751 | 757 | 7,200 |
| 2024/02/15 | 755 | 756 | 751 | 751 | 8,200 |
| 2024/02/14 | 757 | 758 | 752 | 755 | 6,500 |
| 2024/02/13 | 757 | 759 | 752 | 755 | 18,600 |
| 2024/02/09 | 764 | 766 | 750 | 752 | 19,100 |
| 2024/02/08 | 765 | 768 | 763 | 763 | 6,000 |
| 2024/02/07 | 767 | 770 | 765 | 765 | 10,800 |
| 2024/02/06 | 761 | 771 | 761 | 768 | 21,500 |
| 2024/02/05 | 760 | 765 | 758 | 761 | 12,000 |
| 2024/02/02 | 761 | 763 | 754 | 754 | 12,800 |
| 2024/02/01 | 756 | 761 | 755 | 760 | 6,200 |
| 2024/01/31 | 752 | 759 | 752 | 753 | 20,600 |
| 2024/01/30 | 765 | 766 | 750 | 750 | 51,900 |
| 2024/01/29 | 760 | 766 | 753 | 766 | 20,800 |
| 2024/01/26 | 759 | 767 | 758 | 760 | 8,600 |
| 2024/01/25 | 770 | 775 | 752 | 755 | 127,500 |
| 2024/01/24 | 750 | 753 | 744 | 752 | 18,200 |
| 2024/01/23 | 750 | 753 | 749 | 749 | 13,200 |
| 2024/01/22 | 750 | 752 | 746 | 752 | 11,600 |
| 2024/01/19 | 751 | 753 | 750 | 751 | 6,500 |
| 2024/01/18 | 751 | 752 | 748 | 751 | 5,800 |
| 2024/01/17 | 748 | 751 | 748 | 750 | 6,600 |
| 2024/01/16 | 751 | 751 | 747 | 748 | 6,900 |
| 2024/01/15 | 743 | 751 | 743 | 747 | 13,100 |
| 2024/01/12 | 751 | 751 | 741 | 743 | 10,700 |
| 2024/01/11 | 751 | 752 | 748 | 748 | 10,900 |
| 2024/01/10 | 758 | 758 | 746 | 751 | 25,600 |
| 2024/01/09 | 759 | 760 | 757 | 758 | 13,600 |
| 2024/01/05 | 753 | 756 | 750 | 755 | 14,000 |
| 2024/01/04 | 769 | 769 | 745 | 753 | 32,600 |