サントリービバレッジ＆フード(2587)の株価時系列情報
サントリービバレッジ＆フード(2587)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 |
|---|---|---|---|---|---|
| 2026/06/25 | 4,428 | 4,479 | 4,386 | 4,449 | 991,800 |
| 2026/06/24 | 4,330 | 4,429 | 4,326 | 4,393 | 860,800 |
| 2026/06/23 | 4,342 | 4,384 | 4,321 | 4,362 | 813,200 |
| 2026/06/22 | 4,377 | 4,420 | 4,337 | 4,358 | 739,700 |
| 2026/06/19 | 4,318 | 4,377 | 4,290 | 4,370 | 1,127,300 |
| 2026/06/18 | 4,325 | 4,347 | 4,306 | 4,325 | 722,700 |
| 2026/06/17 | 4,325 | 4,353 | 4,304 | 4,325 | 860,500 |
| 2026/06/16 | 4,283 | 4,325 | 4,266 | 4,325 | 763,100 |
| 2026/06/15 | 4,300 | 4,343 | 4,282 | 4,288 | 984,000 |
| 2026/06/12 | 4,325 | 4,354 | 4,254 | 4,290 | 1,434,200 |
| 2026/06/11 | 4,306 | 4,412 | 4,305 | 4,329 | 1,219,900 |
| 2026/06/10 | 4,285 | 4,341 | 4,255 | 4,339 | 917,000 |
| 2026/06/09 | 4,250 | 4,289 | 4,247 | 4,255 | 956,100 |
| 2026/06/08 | 4,250 | 4,322 | 4,249 | 4,277 | 1,068,200 |
| 2026/06/05 | 4,223 | 4,240 | 4,176 | 4,205 | 881,800 |
| 2026/06/04 | 4,294 | 4,294 | 4,186 | 4,196 | 1,002,800 |
| 2026/06/03 | 4,222 | 4,316 | 4,197 | 4,303 | 919,600 |
| 2026/06/02 | 4,200 | 4,282 | 4,177 | 4,236 | 952,500 |
| 2026/06/01 | 4,297 | 4,342 | 4,243 | 4,327 | 1,138,600 |
| 2026/05/29 | 4,248 | 4,336 | 4,244 | 4,329 | 2,663,000 |
| 2026/05/28 | 4,280 | 4,312 | 4,233 | 4,268 | 831,700 |
| 2026/05/27 | 4,283 | 4,323 | 4,207 | 4,227 | 913,100 |
| 2026/05/26 | 4,213 | 4,286 | 4,202 | 4,270 | 1,119,100 |
| 2026/05/25 | 4,180 | 4,242 | 4,158 | 4,187 | 955,400 |
| 2026/05/22 | 4,160 | 4,183 | 4,133 | 4,169 | 1,067,700 |
| 2026/05/21 | 4,151 | 4,193 | 4,104 | 4,170 | 1,147,800 |
| 2026/05/20 | 4,277 | 4,297 | 4,176 | 4,190 | 1,202,500 |
| 2026/05/19 | 4,238 | 4,285 | 4,202 | 4,270 | 1,034,600 |
| 2026/05/18 | 4,200 | 4,274 | 4,199 | 4,225 | 839,700 |
| 2026/05/15 | 4,170 | 4,221 | 4,128 | 4,196 | 1,371,000 |
| 2026/05/14 | 4,225 | 4,280 | 4,124 | 4,156 | 1,952,500 |
| 2026/05/13 | 4,466 | 4,527 | 4,146 | 4,232 | 1,784,600 |
| 2026/05/12 | 4,440 | 4,487 | 4,408 | 4,419 | 863,000 |
| 2026/05/11 | 4,396 | 4,490 | 4,394 | 4,475 | 861,300 |
| 2026/05/08 | 4,578 | 4,591 | 4,409 | 4,434 | 1,007,100 |
| 2026/05/07 | 4,484 | 4,636 | 4,450 | 4,555 | 1,197,300 |
| 2026/05/01 | 4,460 | 4,507 | 4,432 | 4,488 | 607,700 |
| 2026/04/30 | 4,504 | 4,529 | 4,448 | 4,499 | 1,064,000 |
| 2026/04/28 | 4,472 | 4,496 | 4,438 | 4,496 | 673,300 |
| 2026/04/27 | 4,446 | 4,474 | 4,435 | 4,453 | 658,700 |
| 2026/04/24 | 4,505 | 4,510 | 4,438 | 4,438 | 378,200 |
| 2026/04/23 | 4,466 | 4,476 | 4,423 | 4,469 | 534,600 |
| 2026/04/22 | 4,537 | 4,550 | 4,478 | 4,490 | 522,400 |
| 2026/04/21 | 4,625 | 4,642 | 4,569 | 4,569 | 461,600 |
| 2026/04/20 | 4,668 | 4,668 | 4,628 | 4,648 | 561,000 |
| 2026/04/17 | 4,673 | 4,697 | 4,610 | 4,610 | 803,500 |
| 2026/04/16 | 4,784 | 4,800 | 4,635 | 4,648 | 1,084,900 |
| 2026/04/15 | 4,713 | 4,815 | 4,675 | 4,744 | 1,232,600 |
| 2026/04/14 | 4,674 | 4,768 | 4,621 | 4,686 | 1,423,300 |
| 2026/04/13 | 4,595 | 4,717 | 4,589 | 4,675 | 937,400 |
| 2026/04/10 | 4,640 | 4,687 | 4,597 | 4,598 | 755,300 |
| 2026/04/09 | 4,715 | 4,747 | 4,683 | 4,695 | 716,000 |
| 2026/04/08 | 4,650 | 4,710 | 4,621 | 4,688 | 965,800 |
| 2026/04/07 | 4,643 | 4,672 | 4,597 | 4,619 | 434,900 |
| 2026/04/06 | 4,650 | 4,650 | 4,601 | 4,601 | 347,100 |
| 2026/04/03 | 4,508 | 4,608 | 4,491 | 4,608 | 843,800 |
| 2026/03/27 | 4,484 | 4,484 | 4,422 | 4,449 | 933,300 |
| 2026/03/26 | 4,431 | 4,431 | 4,397 | 4,430 | 678,600 |
| 2026/03/25 | 4,466 | 4,504 | 4,423 | 4,423 | 793,100 |
| 2026/03/24 | 4,331 | 4,431 | 4,330 | 4,417 | 1,011,400 |
| 2026/03/23 | 4,394 | 4,400 | 4,294 | 4,333 | 1,455,200 |
| 2026/03/19 | 4,540 | 4,577 | 4,454 | 4,454 | 1,074,300 |
| 2026/03/18 | 4,528 | 4,610 | 4,508 | 4,610 | 948,100 |
| 2026/03/17 | 4,553 | 4,607 | 4,543 | 4,582 | 588,100 |
| 2026/03/16 | 4,600 | 4,601 | 4,539 | 4,540 | 536,900 |
| 2026/03/13 | 4,546 | 4,620 | 4,536 | 4,590 | 758,900 |
| 2026/03/12 | 4,650 | 4,653 | 4,591 | 4,615 | 530,100 |
| 2026/03/11 | 4,717 | 4,725 | 4,671 | 4,682 | 557,100 |
| 2026/03/10 | 4,690 | 4,702 | 4,634 | 4,684 | 788,500 |
| 2026/03/09 | 4,622 | 4,700 | 4,572 | 4,678 | 918,200 |
| 2026/03/06 | 4,605 | 4,696 | 4,567 | 4,685 | 909,300 |
| 2026/03/05 | 4,756 | 4,799 | 4,668 | 4,668 | 884,200 |
| 2026/03/04 | 4,666 | 4,739 | 4,622 | 4,727 | 854,000 |
| 2026/03/03 | 4,870 | 4,875 | 4,736 | 4,762 | 766,100 |
| 2026/03/02 | 4,839 | 4,921 | 4,825 | 4,854 | 674,100 |
| 2026/02/27 | 4,869 | 4,931 | 4,844 | 4,917 | 922,400 |
| 2026/02/26 | 4,800 | 4,850 | 4,798 | 4,850 | 863,300 |
| 2026/02/25 | 4,823 | 4,847 | 4,807 | 4,837 | 738,400 |
| 2026/02/24 | 4,850 | 4,872 | 4,800 | 4,835 | 822,700 |
| 2026/02/20 | 4,821 | 4,866 | 4,790 | 4,866 | 718,200 |
| 2026/02/19 | 4,877 | 4,883 | 4,813 | 4,821 | 465,600 |
| 2026/02/18 | 4,840 | 4,889 | 4,823 | 4,889 | 661,000 |
| 2026/02/17 | 4,797 | 4,831 | 4,771 | 4,812 | 458,000 |
| 2026/02/16 | 4,810 | 4,888 | 4,787 | 4,800 | 777,900 |
| 2026/02/13 | 4,926 | 4,936 | 4,787 | 4,847 | 1,586,700 |
| 2026/02/12 | 5,298 | 5,399 | 4,786 | 4,786 | 2,398,700 |
| 2026/02/10 | 5,172 | 5,214 | 5,166 | 5,186 | 614,300 |
| 2026/02/09 | 5,250 | 5,308 | 5,193 | 5,215 | 925,800 |
| 2026/02/06 | 5,233 | 5,245 | 5,196 | 5,245 | 633,800 |
| 2026/02/05 | 5,210 | 5,244 | 5,179 | 5,179 | 741,800 |
| 2026/02/04 | 5,117 | 5,161 | 5,066 | 5,137 | 782,200 |
| 2026/02/03 | 4,929 | 5,058 | 4,929 | 5,034 | 528,800 |
| 2026/02/02 | 4,982 | 4,982 | 4,923 | 4,974 | 618,900 |
| 2026/01/30 | 4,852 | 4,873 | 4,804 | 4,873 | 602,500 |
| 2026/01/29 | 4,787 | 4,832 | 4,770 | 4,812 | 565,200 |
| 2026/01/28 | 4,840 | 4,868 | 4,816 | 4,841 | 838,300 |
| 2026/01/27 | 4,972 | 4,996 | 4,926 | 4,937 | 453,900 |
| 2026/01/26 | 4,987 | 5,017 | 4,953 | 5,002 | 657,200 |
| 2026/01/23 | 5,000 | 5,033 | 4,940 | 4,979 | 542,500 |
| 2026/01/22 | 5,037 | 5,084 | 5,010 | 5,014 | 737,500 |
| 2026/01/21 | 5,085 | 5,087 | 4,995 | 5,023 | 773,000 |
| 2026/01/20 | 5,034 | 5,063 | 5,009 | 5,060 | 558,200 |
| 2026/01/19 | 4,920 | 5,056 | 4,920 | 5,027 | 969,500 |
| 2026/01/16 | 4,839 | 4,902 | 4,826 | 4,902 | 593,900 |
| 2026/01/15 | 4,875 | 4,929 | 4,869 | 4,869 | 437,500 |
| 2026/01/14 | 4,800 | 4,889 | 4,790 | 4,889 | 534,700 |
| 2026/01/13 | 4,850 | 4,893 | 4,832 | 4,838 | 581,300 |
| 2026/01/09 | 4,831 | 4,863 | 4,822 | 4,835 | 479,400 |
| 2026/01/08 | 4,803 | 4,845 | 4,779 | 4,828 | 518,500 |
| 2026/01/07 | 4,765 | 4,801 | 4,741 | 4,784 | 690,500 |
| 2026/01/06 | 4,760 | 4,795 | 4,746 | 4,794 | 692,500 |
| 2026/01/05 | 4,740 | 4,771 | 4,731 | 4,745 | 509,200 |
| 2025/12/30 | 4,786 | 4,794 | 4,727 | 4,727 | 543,400 |
| 2025/12/29 | 4,736 | 4,774 | 4,736 | 4,744 | 350,700 |
| 2025/12/26 | 4,755 | 4,802 | 4,755 | 4,802 | 278,200 |
| 2025/12/25 | 4,768 | 4,779 | 4,745 | 4,753 | 128,400 |
| 2025/12/24 | 4,750 | 4,772 | 4,746 | 4,747 | 358,200 |
| 2025/12/23 | 4,706 | 4,768 | 4,701 | 4,753 | 472,200 |
| 2025/12/22 | 4,809 | 4,814 | 4,713 | 4,732 | 525,200 |
| 2025/12/19 | 4,764 | 4,832 | 4,756 | 4,810 | 713,200 |
| 2025/12/18 | 4,826 | 4,843 | 4,801 | 4,807 | 540,000 |
| 2025/12/17 | 4,778 | 4,822 | 4,767 | 4,805 | 475,100 |
| 2025/12/16 | 4,824 | 4,844 | 4,798 | 4,798 | 520,500 |
| 2025/12/15 | 4,865 | 4,866 | 4,817 | 4,818 | 378,800 |
| 2025/12/12 | 4,858 | 4,868 | 4,785 | 4,788 | 685,500 |
| 2025/12/11 | 4,830 | 4,853 | 4,808 | 4,815 | 525,600 |
| 2025/12/10 | 4,833 | 4,867 | 4,813 | 4,862 | 485,400 |
| 2025/12/09 | 4,846 | 4,857 | 4,802 | 4,825 | 394,200 |
| 2025/12/08 | 4,825 | 4,851 | 4,798 | 4,822 | 440,000 |
| 2025/12/05 | 4,795 | 4,826 | 4,763 | 4,805 | 466,300 |
| 2025/12/04 | 4,781 | 4,839 | 4,781 | 4,824 | 453,300 |
| 2025/12/03 | 4,830 | 4,854 | 4,801 | 4,817 | 433,600 |
| 2025/12/02 | 4,800 | 4,871 | 4,781 | 4,870 | 731,300 |
| 2025/12/01 | 4,899 | 4,903 | 4,793 | 4,818 | 761,600 |
| 2025/11/28 | 4,938 | 4,968 | 4,918 | 4,952 | 548,700 |
| 2025/11/27 | 4,922 | 4,977 | 4,922 | 4,941 | 321,600 |
| 2025/11/26 | 4,920 | 4,949 | 4,906 | 4,947 | 709,100 |
| 2025/11/25 | 5,005 | 5,005 | 4,891 | 4,927 | 970,600 |
| 2025/11/21 | 4,866 | 4,964 | 4,863 | 4,914 | 1,674,700 |
| 2025/11/20 | 4,850 | 4,897 | 4,814 | 4,814 | 733,200 |
| 2025/11/19 | 4,971 | 4,991 | 4,885 | 4,903 | 740,800 |
| 2025/11/18 | 5,035 | 5,048 | 4,968 | 4,968 | 521,500 |
| 2025/11/17 | 5,015 | 5,049 | 4,991 | 5,026 | 519,100 |
| 2025/11/14 | 5,016 | 5,027 | 4,964 | 5,011 | 739,200 |
| 2025/11/13 | 4,970 | 5,017 | 4,902 | 5,012 | 831,300 |
| 2025/11/12 | 4,840 | 4,999 | 4,823 | 4,921 | 1,404,800 |
| 2025/11/11 | 4,848 | 4,917 | 4,659 | 4,863 | 1,623,200 |
| 2025/11/10 | 4,835 | 4,840 | 4,780 | 4,829 | 786,100 |
| 2025/11/07 | 4,711 | 4,800 | 4,700 | 4,800 | 654,200 |
| 2025/11/06 | 4,712 | 4,724 | 4,678 | 4,687 | 566,700 |
| 2025/11/05 | 4,738 | 4,747 | 4,674 | 4,712 | 593,500 |
| 2025/11/04 | 4,665 | 4,711 | 4,655 | 4,668 | 578,700 |
| 2025/10/31 | 4,700 | 4,705 | 4,638 | 4,662 | 706,000 |
| 2025/10/30 | 4,624 | 4,666 | 4,605 | 4,655 | 793,500 |
| 2025/10/29 | 4,780 | 4,795 | 4,643 | 4,643 | 640,800 |
| 2025/10/28 | 4,783 | 4,815 | 4,777 | 4,790 | 773,600 |
| 2025/10/27 | 4,810 | 4,813 | 4,785 | 4,786 | 477,600 |
| 2025/10/24 | 4,828 | 4,838 | 4,788 | 4,800 | 711,700 |
| 2025/10/23 | 4,840 | 4,841 | 4,802 | 4,832 | 574,000 |
| 2025/10/22 | 4,825 | 4,845 | 4,821 | 4,840 | 451,500 |
| 2025/10/21 | 4,822 | 4,867 | 4,818 | 4,831 | 568,100 |
| 2025/10/20 | 4,850 | 4,852 | 4,806 | 4,824 | 690,300 |
| 2025/10/17 | 4,760 | 4,805 | 4,755 | 4,791 | 683,800 |
| 2025/10/16 | 4,737 | 4,768 | 4,737 | 4,751 | 478,500 |
| 2025/10/15 | 4,733 | 4,769 | 4,723 | 4,737 | 562,900 |
| 2025/10/14 | 4,697 | 4,767 | 4,691 | 4,724 | 1,083,900 |
| 2025/10/10 | 4,684 | 4,730 | 4,661 | 4,717 | 889,100 |
| 2025/10/09 | 4,652 | 4,677 | 4,644 | 4,657 | 546,400 |
| 2025/10/08 | 4,690 | 4,735 | 4,661 | 4,679 | 919,000 |
| 2025/10/07 | 4,605 | 4,635 | 4,594 | 4,622 | 564,600 |
| 2025/10/06 | 4,605 | 4,607 | 4,571 | 4,590 | 822,800 |
| 2025/10/03 | 4,507 | 4,554 | 4,501 | 4,543 | 555,700 |
| 2025/10/02 | 4,516 | 4,524 | 4,480 | 4,498 | 642,900 |
| 2025/10/01 | 4,614 | 4,618 | 4,513 | 4,544 | 654,400 |
| 2025/09/30 | 4,646 | 4,665 | 4,625 | 4,625 | 879,100 |
| 2025/09/29 | 4,724 | 4,725 | 4,642 | 4,650 | 871,300 |
| 2025/09/26 | 4,727 | 4,758 | 4,717 | 4,727 | 815,100 |
| 2025/09/25 | 4,730 | 4,735 | 4,672 | 4,706 | 824,300 |
| 2025/09/24 | 4,747 | 4,756 | 4,671 | 4,690 | 1,036,100 |
| 2025/09/22 | 4,685 | 4,729 | 4,669 | 4,706 | 605,900 |
| 2025/09/19 | 4,615 | 4,697 | 4,607 | 4,685 | 1,222,600 |
| 2025/09/18 | 4,696 | 4,696 | 4,643 | 4,651 | 638,600 |
| 2025/09/17 | 4,690 | 4,740 | 4,665 | 4,673 | 1,465,900 |
| 2025/09/16 | 4,624 | 4,692 | 4,606 | 4,684 | 856,400 |
| 2025/09/12 | 4,628 | 4,656 | 4,601 | 4,601 | 751,600 |
| 2025/09/11 | 4,628 | 4,663 | 4,621 | 4,647 | 671,300 |
| 2025/09/10 | 4,622 | 4,680 | 4,604 | 4,658 | 974,200 |
| 2025/09/09 | 4,671 | 4,683 | 4,580 | 4,589 | 1,147,900 |
| 2025/09/08 | 4,721 | 4,736 | 4,680 | 4,680 | 522,000 |
| 2025/09/05 | 4,734 | 4,738 | 4,686 | 4,707 | 479,000 |
| 2025/09/04 | 4,715 | 4,741 | 4,692 | 4,720 | 563,100 |
| 2025/09/03 | 4,702 | 4,753 | 4,699 | 4,705 | 1,204,800 |
| 2025/09/02 | 4,605 | 4,830 | 4,524 | 4,725 | 8,671,700 |
| 2025/09/01 | 4,571 | 4,648 | 4,570 | 4,590 | 381,200 |
| 2025/08/29 | 4,565 | 4,572 | 4,540 | 4,560 | 537,300 |
| 2025/08/28 | 4,585 | 4,588 | 4,555 | 4,573 | 442,400 |
| 2025/08/27 | 4,599 | 4,605 | 4,571 | 4,575 | 581,100 |
| 2025/08/26 | 4,705 | 4,709 | 4,619 | 4,619 | 980,900 |
| 2025/08/25 | 4,608 | 4,810 | 4,607 | 4,716 | 885,200 |
| 2025/08/22 | 4,635 | 4,643 | 4,583 | 4,600 | 436,800 |