サンユー建設(1841)の株価時系列情報
サンユー建設(1841)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 | 1,064 | 1,185 | 1,064 | 1,185 | 9,200 |
| 2025/06/12 | 1,063 | 1,084 | 1,063 | 1,084 | 200 |
| 2025/06/11 | 1,102 | 1,102 | 1,076 | 1,085 | 900 |
| 2025/06/10 | 1,081 | 1,084 | 1,081 | 1,082 | 1,000 |
| 2025/06/09 | 1,089 | 1,089 | 1,061 | 1,081 | 1,900 |
| 2025/06/06 | 1,080 | 1,080 | 1,069 | 1,074 | 1,100 |
| 2025/06/05 | 1,075 | 1,075 | 1,074 | 1,074 | 300 |
| 2025/06/04 | 1,071 | 1,071 | 1,071 | 1,071 | 200 |
| 2025/06/03 | 1,061 | 1,062 | 1,060 | 1,060 | 7,700 |
| 2025/06/02 | 1,058 | 1,059 | 1,054 | 1,058 | 1,900 |
| 2025/05/30 | 1,104 | 1,104 | 1,025 | 1,050 | 34,900 |
| 2025/05/29 | 1,104 | 1,104 | 1,104 | 1,104 | 300 |
| 2025/05/28 | 1,093 | 1,099 | 1,075 | 1,099 | 1,200 |
| 2025/05/27 | 1,103 | 1,103 | 1,074 | 1,074 | 600 |
| 2025/05/26 | 1,087 | 1,087 | 1,076 | 1,085 | 400 |
| 2025/05/23 | 1,092 | 1,092 | 1,077 | 1,077 | 700 |
| 2025/05/22 | 1,069 | 1,093 | 1,069 | 1,092 | 600 |
| 2025/05/21 | 1,089 | 1,099 | 1,076 | 1,080 | 7,300 |
| 2025/05/20 | 1,102 | 1,102 | 1,066 | 1,089 | 9,900 |
| 2025/05/19 | 1,200 | 1,278 | 1,100 | 1,142 | 91,600 |
| 2025/05/16 | 1,170 | 1,229 | 1,159 | 1,183 | 13,400 |
| 2025/05/15 | 1,143 | 1,225 | 1,142 | 1,159 | 20,600 |
| 2025/05/14 | 1,145 | 1,146 | 1,145 | 1,146 | 1,200 |
| 2025/05/13 | 1,110 | 1,149 | 1,110 | 1,149 | 900 |
| 2025/05/12 | 1,111 | 1,116 | 1,109 | 1,109 | 900 |
| 2025/05/09 | 1,100 | 1,105 | 1,099 | 1,099 | 1,100 |
| 2025/05/08 | 1,088 | 1,098 | 1,088 | 1,098 | 800 |
| 2025/05/07 | 1,093 | 1,099 | 1,093 | 1,099 | 400 |
| 2025/05/02 | 1,083 | 1,083 | 1,075 | 1,075 | 1,600 |
| 2025/05/01 | 1,090 | 1,090 | 1,090 | 1,090 | 600 |
| 2025/04/30 | 1,085 | 1,085 | 1,085 | 1,085 | 200 |
| 2025/04/28 | 1,090 | 1,090 | 1,085 | 1,085 | 300 |
| 2025/04/25 | 1,083 | 1,090 | 1,083 | 1,090 | 500 |
| 2025/04/24 | 1,083 | 1,083 | 1,083 | 1,083 | 300 |
| 2025/04/23 | 1,083 | 1,083 | 1,083 | 1,083 | 100 |
| 2025/04/22 | 1,100 | 1,100 | 1,040 | 1,083 | 4,400 |
| 2025/04/21 | 1,084 | 1,084 | 1,084 | 1,084 | 100 |
| 2025/04/18 | 1,064 | 1,140 | 1,027 | 1,089 | 12,400 |
| 2025/04/17 | 1,060 | 1,112 | 1,057 | 1,057 | 3,300 |
| 2025/04/16 | 1,073 | 1,073 | 1,073 | 1,073 | 100 |
| 2025/04/15 | 1,069 | 1,070 | 1,069 | 1,070 | 500 |
| 2025/04/14 | 1,032 | 1,057 | 1,031 | 1,057 | 1,500 |
| 2025/04/11 | 1,031 | 1,031 | 1,031 | 1,031 | 300 |
| 2025/04/10 | 983 | 1,028 | 983 | 1,028 | 2,200 |
| 2025/04/09 | 995 | 995 | 957 | 964 | 2,000 |
| 2025/04/08 | 990 | 995 | 980 | 987 | 1,500 |
| 2025/04/07 | 950 | 981 | 935 | 962 | 6,500 |
| 2025/04/04 | 1,050 | 1,050 | 1,020 | 1,044 | 2,500 |
| 2025/04/03 | 1,050 | 1,050 | 1,041 | 1,044 | 500 |
| 2025/04/02 | 1,050 | 1,050 | 1,050 | 1,050 | 1,800 |
| 2025/04/01 | 1,050 | 1,051 | 1,035 | 1,050 | 1,700 |
| 2025/03/31 | 1,075 | 1,075 | 1,050 | 1,050 | 1,400 |
| 2025/03/28 | 1,075 | 1,075 | 1,075 | 1,075 | 100 |
| 2025/03/27 | 1,090 | 1,100 | 1,073 | 1,090 | 3,200 |
| 2025/03/26 | 1,085 | 1,085 | 1,085 | 1,085 | 600 |
| 2025/03/25 | 1,097 | 1,097 | 1,085 | 1,085 | 1,600 |
| 2025/03/24 | 1,089 | 1,092 | 1,084 | 1,084 | 1,700 |
| 2025/03/21 | 1,078 | 1,089 | 1,069 | 1,069 | 1,400 |
| 2025/03/19 | 1,070 | 1,100 | 1,045 | 1,050 | 1,900 |
| 2025/03/18 | 1,065 | 1,065 | 1,055 | 1,055 | 700 |
| 2025/03/17 | 1,074 | 1,074 | 1,060 | 1,060 | 700 |
| 2025/03/14 | 1,044 | 1,044 | 1,044 | 1,044 | 100 |
| 2025/03/13 | 1,077 | 1,084 | 1,038 | 1,038 | 2,500 |
| 2025/03/12 | 1,068 | 1,068 | 1,048 | 1,048 | 500 |
| 2025/03/11 | 1,083 | 1,083 | 1,038 | 1,038 | 1,400 |
| 2025/03/10 | 1,065 | 1,070 | 1,065 | 1,070 | 600 |
| 2025/03/07 | 1,060 | 1,060 | 1,060 | 1,060 | 300 |
| 2025/03/06 | 1,051 | 1,059 | 1,051 | 1,059 | 500 |
| 2025/03/05 | 1,048 | 1,049 | 1,025 | 1,049 | 500 |
| 2025/03/04 | 1,048 | 1,048 | 1,048 | 1,048 | 200 |
| 2025/03/03 | 1,027 | 1,027 | 1,027 | 1,027 | 100 |
| 2025/02/28 | 1,052 | 1,052 | 1,027 | 1,027 | 200 |
| 2025/02/27 | 1,049 | 1,054 | 1,030 | 1,030 | 1,200 |
| 2025/02/26 | 1,040 | 1,042 | 1,031 | 1,031 | 700 |
| 2025/02/25 | 1,040 | 1,040 | 1,033 | 1,040 | 2,300 |
| 2025/02/20 | 1,045 | 1,045 | 1,045 | 1,045 | 100 |
| 2025/02/19 | 1,046 | 1,046 | 1,046 | 1,046 | 100 |
| 2025/02/17 | 1,050 | 1,070 | 1,040 | 1,070 | 2,300 |
| 2025/02/14 | 1,089 | 1,134 | 1,033 | 1,040 | 15,600 |
| 2025/02/13 | 1,060 | 1,090 | 1,060 | 1,090 | 1,300 |
| 2025/02/12 | 1,060 | 1,060 | 1,055 | 1,059 | 1,800 |
| 2025/02/10 | 1,050 | 1,050 | 1,020 | 1,050 | 1,600 |
| 2025/02/07 | 1,030 | 1,030 | 1,029 | 1,029 | 500 |
| 2025/02/05 | 1,032 | 1,032 | 1,030 | 1,030 | 200 |
| 2025/02/03 | 1,040 | 1,047 | 1,040 | 1,047 | 1,100 |
| 2025/01/31 | 1,030 | 1,030 | 1,030 | 1,030 | 100 |
| 2025/01/29 | 1,042 | 1,050 | 1,030 | 1,030 | 1,100 |
| 2025/01/28 | 1,047 | 1,047 | 1,036 | 1,040 | 900 |
| 2025/01/27 | 1,029 | 1,029 | 1,029 | 1,029 | 100 |
| 2025/01/23 | 1,009 | 1,009 | 1,009 | 1,009 | 100 |
| 2025/01/21 | 1,006 | 1,006 | 1,006 | 1,006 | 100 |
| 2025/01/20 | 1,029 | 1,029 | 1,006 | 1,006 | 800 |
| 2025/01/17 | 1,005 | 1,005 | 1,005 | 1,005 | 100 |
| 2025/01/15 | 1,005 | 1,005 | 1,005 | 1,005 | 100 |
| 2025/01/14 | 1,005 | 1,011 | 1,005 | 1,005 | 500 |
| 2025/01/10 | 998 | 998 | 998 | 998 | 100 |
| 2025/01/09 | 1,003 | 1,003 | 1,000 | 1,000 | 900 |
| 2025/01/08 | 1,003 | 1,003 | 1,003 | 1,003 | 300 |
| 2025/01/07 | 1,022 | 1,022 | 1,022 | 1,022 | 100 |
| 2025/01/06 | 1,019 | 1,030 | 1,019 | 1,022 | 900 |
| 2024/12/30 | 1,006 | 1,017 | 1,006 | 1,017 | 800 |
| 2024/12/27 | 991 | 1,006 | 991 | 1,006 | 400 |
| 2024/12/26 | 1,006 | 1,006 | 994 | 994 | 1,500 |
| 2024/12/25 | 996 | 1,000 | 996 | 1,000 | 400 |
| 2024/12/24 | 996 | 996 | 996 | 996 | 100 |
| 2024/12/18 | 988 | 988 | 988 | 988 | 200 |
| 2024/12/17 | 986 | 989 | 986 | 989 | 400 |
| 2024/12/16 | 986 | 986 | 986 | 986 | 400 |
| 2024/12/13 | 989 | 989 | 986 | 986 | 200 |
| 2024/12/12 | 992 | 992 | 992 | 992 | 100 |
| 2024/12/10 | 994 | 994 | 994 | 994 | 100 |
| 2024/12/09 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2024/12/06 | 992 | 1,000 | 992 | 1,000 | 400 |
| 2024/12/05 | 986 | 989 | 986 | 986 | 1,100 |
| 2024/12/04 | 971 | 986 | 971 | 986 | 400 |
| 2024/12/02 | 976 | 977 | 976 | 977 | 200 |
| 2024/11/29 | 972 | 976 | 972 | 976 | 1,100 |
| 2024/11/28 | 971 | 971 | 971 | 971 | 100 |
| 2024/11/27 | 965 | 965 | 962 | 962 | 700 |
| 2024/11/25 | 970 | 970 | 965 | 965 | 500 |
| 2024/11/22 | 974 | 974 | 970 | 970 | 300 |
| 2024/11/21 | 974 | 974 | 970 | 970 | 300 |
| 2024/11/20 | 970 | 970 | 970 | 970 | 400 |
| 2024/11/18 | 970 | 970 | 968 | 970 | 700 |
| 2024/11/15 | 970 | 970 | 966 | 970 | 300 |
| 2024/11/14 | 1,010 | 1,035 | 957 | 980 | 9,900 |
| 2024/11/13 | 990 | 1,010 | 989 | 1,010 | 3,500 |
| 2024/11/12 | 985 | 988 | 985 | 988 | 1,200 |
| 2024/11/11 | 983 | 995 | 980 | 980 | 400 |
| 2024/11/08 | 970 | 980 | 970 | 980 | 300 |
| 2024/11/05 | 955 | 963 | 954 | 963 | 500 |
| 2024/11/01 | 950 | 950 | 950 | 950 | 100 |
| 2024/10/31 | 953 | 953 | 947 | 951 | 600 |
| 2024/10/30 | 954 | 955 | 946 | 947 | 2,300 |
| 2024/10/29 | 992 | 992 | 980 | 980 | 300 |
| 2024/10/28 | 981 | 990 | 981 | 990 | 500 |
| 2024/10/25 | 972 | 972 | 971 | 971 | 200 |
| 2024/10/24 | 950 | 962 | 950 | 962 | 300 |
| 2024/10/23 | 942 | 942 | 942 | 942 | 600 |
| 2024/10/22 | 975 | 977 | 960 | 977 | 2,100 |
| 2024/10/21 | 990 | 990 | 990 | 990 | 500 |
| 2024/10/18 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 2024/10/17 | 993 | 993 | 992 | 992 | 200 |
| 2024/10/16 | 997 | 997 | 997 | 997 | 200 |
| 2024/10/10 | 1,000 | 1,000 | 1,000 | 1,000 | 800 |
| 2024/10/09 | 1,012 | 1,012 | 1,006 | 1,006 | 200 |
| 2024/10/08 | 1,005 | 1,012 | 1,004 | 1,012 | 1,100 |
| 2024/10/07 | 1,007 | 1,007 | 1,005 | 1,005 | 400 |
| 2024/10/04 | 1,006 | 1,016 | 992 | 992 | 1,600 |
| 2024/10/03 | 1,003 | 1,003 | 997 | 997 | 900 |
| 2024/10/02 | 997 | 1,004 | 997 | 1,003 | 400 |
| 2024/10/01 | 977 | 1,001 | 977 | 998 | 700 |
| 2024/09/30 | 980 | 1,013 | 965 | 977 | 2,400 |
| 2024/09/27 | 988 | 1,020 | 980 | 980 | 2,500 |
| 2024/09/26 | 1,006 | 1,035 | 995 | 995 | 2,000 |
| 2024/09/25 | 1,006 | 1,023 | 1,006 | 1,006 | 800 |
| 2024/09/24 | 992 | 1,006 | 992 | 1,006 | 200 |
| 2024/09/19 | 1,000 | 1,011 | 976 | 1,006 | 3,200 |
| 2024/09/18 | 1,011 | 1,020 | 1,001 | 1,020 | 500 |
| 2024/09/17 | 995 | 995 | 995 | 995 | 300 |
| 2024/09/13 | 992 | 992 | 992 | 992 | 100 |
| 2024/09/11 | 995 | 995 | 979 | 982 | 900 |
| 2024/09/09 | 990 | 990 | 986 | 986 | 900 |
| 2024/09/06 | 1,003 | 1,003 | 1,003 | 1,003 | 100 |
| 2024/09/05 | 1,010 | 1,010 | 1,010 | 1,010 | 100 |
| 2024/09/04 | 1,015 | 1,022 | 1,003 | 1,022 | 500 |
| 2024/09/03 | 1,021 | 1,022 | 1,021 | 1,022 | 1,300 |
| 2024/09/02 | 1,030 | 1,051 | 1,030 | 1,051 | 500 |
| 2024/08/30 | 1,027 | 1,030 | 1,018 | 1,021 | 1,300 |
| 2024/08/29 | 1,048 | 1,048 | 1,022 | 1,037 | 300 |
| 2024/08/28 | 1,052 | 1,052 | 1,052 | 1,052 | 400 |
| 2024/08/27 | 1,022 | 1,022 | 1,022 | 1,022 | 200 |
| 2024/08/26 | 1,049 | 1,049 | 998 | 1,008 | 1,700 |
| 2024/08/23 | 1,031 | 1,038 | 1,031 | 1,038 | 400 |
| 2024/08/22 | 1,045 | 1,045 | 1,031 | 1,031 | 1,100 |
| 2024/08/21 | 1,058 | 1,058 | 1,058 | 1,058 | 100 |
| 2024/08/20 | 1,049 | 1,050 | 1,049 | 1,050 | 600 |
| 2024/08/19 | 1,066 | 1,066 | 1,066 | 1,066 | 200 |
| 2024/08/16 | 1,064 | 1,074 | 1,060 | 1,065 | 1,000 |
| 2024/08/15 | 1,026 | 1,077 | 1,026 | 1,048 | 7,200 |
| 2024/08/14 | 943 | 1,108 | 943 | 1,019 | 26,800 |
| 2024/08/13 | 958 | 991 | 958 | 958 | 1,000 |
| 2024/08/09 | 924 | 957 | 924 | 957 | 700 |
| 2024/08/07 | 871 | 911 | 871 | 906 | 1,100 |
| 2024/08/06 | 888 | 897 | 871 | 873 | 1,700 |
| 2024/08/05 | 894 | 894 | 852 | 861 | 4,700 |
| 2024/08/02 | 980 | 980 | 922 | 922 | 2,500 |
| 2024/08/01 | 1,000 | 1,000 | 970 | 980 | 1,400 |
| 2024/07/31 | 1,016 | 1,016 | 1,016 | 1,016 | 100 |
| 2024/07/30 | 1,014 | 1,014 | 1,014 | 1,014 | 100 |
| 2024/07/29 | 1,017 | 1,017 | 1,014 | 1,014 | 300 |
| 2024/07/26 | 1,008 | 1,008 | 1,008 | 1,008 | 1,800 |
| 2024/07/25 | 998 | 998 | 998 | 998 | 200 |
| 2024/07/24 | 998 | 998 | 998 | 998 | 100 |
| 2024/07/22 | 997 | 997 | 997 | 997 | 100 |
| 2024/07/19 | 1,000 | 1,000 | 1,000 | 1,000 | 100 |
| 2024/07/17 | 1,000 | 1,000 | 1,000 | 1,000 | 300 |
| 2024/07/16 | 997 | 998 | 997 | 998 | 700 |
| 2024/07/11 | 1,000 | 1,000 | 997 | 997 | 400 |
| 2024/07/10 | 1,005 | 1,009 | 1,000 | 1,000 | 300 |