サンエー(2659)の株価時系列情報
サンエー(2659)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 | 2,944 | 2,945 | 2,915 | 2,936 | 115,300 |
| 2025/06/12 | 2,924 | 2,932 | 2,894 | 2,922 | 96,100 |
| 2025/06/11 | 2,902 | 2,943 | 2,888 | 2,924 | 116,300 |
| 2025/06/10 | 2,880 | 2,906 | 2,876 | 2,893 | 91,700 |
| 2025/06/09 | 2,907 | 2,923 | 2,895 | 2,902 | 73,300 |
| 2025/06/06 | 2,899 | 2,922 | 2,894 | 2,913 | 72,400 |
| 2025/06/05 | 2,924 | 2,924 | 2,890 | 2,898 | 109,900 |
| 2025/06/04 | 2,925 | 2,943 | 2,915 | 2,929 | 97,400 |
| 2025/06/03 | 2,940 | 2,956 | 2,926 | 2,937 | 76,200 |
| 2025/06/02 | 2,960 | 2,969 | 2,942 | 2,952 | 104,700 |
| 2025/05/30 | 2,954 | 2,999 | 2,951 | 2,970 | 163,200 |
| 2025/05/29 | 2,971 | 2,983 | 2,952 | 2,964 | 108,800 |
| 2025/05/28 | 2,960 | 2,969 | 2,933 | 2,956 | 139,300 |
| 2025/05/27 | 2,954 | 2,965 | 2,937 | 2,947 | 87,800 |
| 2025/05/26 | 2,943 | 2,950 | 2,918 | 2,945 | 91,200 |
| 2025/05/23 | 2,930 | 2,960 | 2,916 | 2,949 | 165,900 |
| 2025/05/22 | 2,860 | 2,917 | 2,855 | 2,897 | 146,200 |
| 2025/05/21 | 2,909 | 2,925 | 2,887 | 2,892 | 125,100 |
| 2025/05/20 | 2,990 | 2,997 | 2,901 | 2,901 | 180,700 |
| 2025/05/19 | 2,959 | 3,015 | 2,947 | 2,975 | 157,600 |
| 2025/05/16 | 2,942 | 2,956 | 2,910 | 2,932 | 147,900 |
| 2025/05/15 | 2,895 | 2,942 | 2,879 | 2,928 | 120,700 |
| 2025/05/14 | 2,906 | 2,917 | 2,861 | 2,895 | 123,700 |
| 2025/05/13 | 2,964 | 2,978 | 2,901 | 2,919 | 135,100 |
| 2025/05/12 | 2,920 | 2,959 | 2,912 | 2,940 | 132,900 |
| 2025/05/09 | 2,897 | 2,910 | 2,872 | 2,908 | 137,700 |
| 2025/05/08 | 2,851 | 2,893 | 2,847 | 2,879 | 134,600 |
| 2025/05/07 | 2,844 | 2,861 | 2,832 | 2,840 | 106,600 |
| 2025/05/02 | 2,813 | 2,858 | 2,800 | 2,843 | 146,000 |
| 2025/05/01 | 2,832 | 2,843 | 2,805 | 2,816 | 74,800 |
| 2025/04/30 | 2,815 | 2,850 | 2,793 | 2,842 | 162,200 |
| 2025/04/28 | 2,819 | 2,846 | 2,800 | 2,820 | 118,800 |
| 2025/04/25 | 2,798 | 2,840 | 2,796 | 2,827 | 152,700 |
| 2025/04/24 | 2,835 | 2,855 | 2,801 | 2,803 | 166,300 |
| 2025/04/23 | 2,811 | 2,837 | 2,809 | 2,821 | 197,200 |
| 2025/04/22 | 2,757 | 2,817 | 2,752 | 2,807 | 128,100 |
| 2025/04/21 | 2,791 | 2,823 | 2,768 | 2,777 | 111,900 |
| 2025/04/18 | 2,792 | 2,816 | 2,780 | 2,793 | 108,700 |
| 2025/04/17 | 2,795 | 2,820 | 2,761 | 2,780 | 128,700 |
| 2025/04/16 | 2,823 | 2,859 | 2,800 | 2,816 | 142,400 |
| 2025/04/15 | 2,830 | 2,843 | 2,789 | 2,804 | 112,300 |
| 2025/04/14 | 2,813 | 2,830 | 2,793 | 2,812 | 149,500 |
| 2025/04/11 | 2,750 | 2,794 | 2,742 | 2,766 | 235,500 |
| 2025/04/10 | 2,767 | 2,824 | 2,739 | 2,824 | 280,900 |
| 2025/04/09 | 2,631 | 2,710 | 2,612 | 2,678 | 393,200 |
| 2025/04/08 | 2,830 | 2,833 | 2,645 | 2,666 | 763,400 |
| 2025/04/07 | 2,900 | 3,005 | 2,750 | 2,780 | 483,700 |
| 2025/04/04 | 3,015 | 3,040 | 2,988 | 3,010 | 190,600 |
| 2025/04/03 | 3,000 | 3,060 | 3,000 | 3,060 | 125,500 |
| 2025/04/02 | 3,155 | 3,155 | 3,075 | 3,080 | 94,700 |
| 2025/04/01 | 3,145 | 3,155 | 3,110 | 3,115 | 97,800 |
| 2025/03/31 | 3,190 | 3,200 | 3,125 | 3,140 | 150,900 |
| 2025/03/28 | 3,185 | 3,220 | 3,170 | 3,220 | 123,600 |
| 2025/03/27 | 3,195 | 3,210 | 3,150 | 3,200 | 210,400 |
| 2025/03/26 | 3,200 | 3,220 | 3,175 | 3,180 | 147,800 |
| 2025/03/25 | 3,180 | 3,195 | 3,130 | 3,170 | 112,200 |
| 2025/03/24 | 3,175 | 3,175 | 3,150 | 3,160 | 111,100 |
| 2025/03/21 | 3,150 | 3,190 | 3,145 | 3,170 | 164,800 |
| 2025/03/19 | 3,130 | 3,135 | 3,105 | 3,115 | 142,300 |
| 2025/03/18 | 3,110 | 3,160 | 3,100 | 3,140 | 163,700 |
| 2025/03/17 | 3,130 | 3,145 | 3,070 | 3,085 | 145,200 |
| 2025/03/14 | 3,085 | 3,135 | 3,075 | 3,130 | 162,900 |
| 2025/03/13 | 3,075 | 3,090 | 3,060 | 3,085 | 146,500 |
| 2025/03/12 | 3,020 | 3,075 | 3,015 | 3,070 | 144,900 |
| 2025/03/11 | 3,000 | 3,040 | 2,975 | 3,035 | 183,700 |
| 2025/03/10 | 3,030 | 3,050 | 3,020 | 3,025 | 98,900 |
| 2025/03/07 | 3,075 | 3,085 | 3,035 | 3,055 | 102,200 |
| 2025/03/06 | 3,090 | 3,110 | 3,070 | 3,075 | 122,100 |
| 2025/03/05 | 3,100 | 3,110 | 3,055 | 3,085 | 167,700 |
| 2025/03/04 | 3,075 | 3,080 | 3,010 | 3,055 | 157,700 |
| 2025/03/03 | 3,010 | 3,065 | 3,000 | 3,035 | 162,100 |
| 2025/02/28 | 3,010 | 3,060 | 2,984 | 3,010 | 275,100 |
| 2025/02/27 | 2,880 | 2,997 | 2,867 | 2,978 | 607,400 |
| 2025/02/26 | 2,953 | 3,030 | 2,949 | 3,010 | 868,700 |
| 2025/02/25 | 2,965 | 2,981 | 2,948 | 2,961 | 759,300 |
| 2025/02/21 | 2,926 | 2,985 | 2,925 | 2,961 | 677,600 |
| 2025/02/20 | 3,005 | 3,005 | 2,959 | 2,970 | 591,900 |
| 2025/02/19 | 3,015 | 3,025 | 2,982 | 2,995 | 219,200 |
| 2025/02/18 | 3,085 | 3,085 | 2,992 | 2,997 | 220,300 |
| 2025/02/17 | 3,010 | 3,070 | 3,000 | 3,055 | 270,800 |
| 2025/02/14 | 3,030 | 3,030 | 3,005 | 3,020 | 133,400 |
| 2025/02/13 | 3,010 | 3,045 | 3,005 | 3,025 | 239,700 |
| 2025/02/12 | 2,985 | 3,020 | 2,971 | 3,015 | 140,700 |
| 2025/02/10 | 2,992 | 3,010 | 2,980 | 2,996 | 201,300 |
| 2025/02/07 | 2,980 | 3,045 | 2,966 | 3,000 | 240,600 |
| 2025/02/06 | 2,947 | 2,995 | 2,920 | 2,988 | 264,600 |
| 2025/02/05 | 2,863 | 2,961 | 2,848 | 2,941 | 274,000 |
| 2025/02/04 | 2,935 | 2,948 | 2,865 | 2,879 | 184,900 |
| 2025/02/03 | 2,959 | 2,960 | 2,914 | 2,923 | 156,600 |
| 2025/01/31 | 2,960 | 2,966 | 2,932 | 2,955 | 130,200 |
| 2025/01/30 | 2,926 | 2,984 | 2,916 | 2,960 | 127,300 |
| 2025/01/29 | 2,929 | 2,943 | 2,918 | 2,932 | 99,200 |
| 2025/01/28 | 2,943 | 2,960 | 2,926 | 2,929 | 120,000 |
| 2025/01/27 | 2,919 | 2,939 | 2,894 | 2,926 | 126,800 |
| 2025/01/24 | 2,889 | 2,903 | 2,875 | 2,875 | 66,700 |
| 2025/01/23 | 2,891 | 2,915 | 2,875 | 2,876 | 89,200 |
| 2025/01/22 | 2,905 | 2,905 | 2,871 | 2,879 | 69,300 |
| 2025/01/21 | 2,882 | 2,905 | 2,878 | 2,905 | 60,900 |
| 2025/01/20 | 2,905 | 2,919 | 2,871 | 2,871 | 109,400 |
| 2025/01/17 | 2,957 | 2,976 | 2,894 | 2,897 | 151,300 |
| 2025/01/16 | 2,893 | 2,965 | 2,893 | 2,956 | 188,500 |
| 2025/01/15 | 2,788 | 2,892 | 2,788 | 2,892 | 221,000 |
| 2025/01/14 | 2,876 | 2,876 | 2,769 | 2,787 | 231,600 |
| 2025/01/10 | 2,824 | 2,888 | 2,813 | 2,866 | 210,500 |
| 2025/01/09 | 2,820 | 2,895 | 2,820 | 2,857 | 253,200 |
| 2025/01/08 | 2,865 | 2,878 | 2,800 | 2,800 | 306,300 |
| 2025/01/07 | 2,850 | 2,883 | 2,816 | 2,865 | 183,000 |
| 2025/01/06 | 2,910 | 2,929 | 2,842 | 2,859 | 169,000 |
| 2024/12/30 | 2,927 | 2,949 | 2,903 | 2,906 | 160,200 |
| 2024/12/27 | 2,861 | 2,925 | 2,853 | 2,917 | 191,100 |
| 2024/12/26 | 2,830 | 2,880 | 2,830 | 2,877 | 146,100 |
| 2024/12/25 | 2,814 | 2,833 | 2,795 | 2,830 | 120,200 |
| 2024/12/24 | 2,801 | 2,820 | 2,766 | 2,776 | 90,200 |
| 2024/12/23 | 2,802 | 2,828 | 2,797 | 2,811 | 88,700 |
| 2024/12/20 | 2,843 | 2,843 | 2,786 | 2,786 | 85,700 |
| 2024/12/19 | 2,810 | 2,836 | 2,804 | 2,820 | 92,300 |
| 2024/12/18 | 2,850 | 2,852 | 2,804 | 2,804 | 66,400 |
| 2024/12/17 | 2,889 | 2,902 | 2,850 | 2,850 | 60,700 |
| 2024/12/16 | 2,896 | 2,900 | 2,863 | 2,892 | 74,500 |
| 2024/12/13 | 2,876 | 2,910 | 2,861 | 2,897 | 110,200 |
| 2024/12/12 | 2,869 | 2,904 | 2,852 | 2,890 | 180,200 |
| 2024/12/11 | 2,786 | 2,844 | 2,772 | 2,834 | 152,800 |
| 2024/12/10 | 2,804 | 2,810 | 2,763 | 2,764 | 114,400 |
| 2024/12/09 | 2,760 | 2,792 | 2,754 | 2,754 | 81,700 |
| 2024/12/06 | 2,734 | 2,749 | 2,729 | 2,745 | 112,700 |
| 2024/12/05 | 2,743 | 2,743 | 2,719 | 2,730 | 96,400 |
| 2024/12/04 | 2,765 | 2,767 | 2,717 | 2,742 | 141,500 |
| 2024/12/03 | 2,721 | 2,785 | 2,721 | 2,767 | 128,600 |
| 2024/12/02 | 2,721 | 2,727 | 2,711 | 2,722 | 80,700 |
| 2024/11/29 | 2,750 | 2,750 | 2,720 | 2,733 | 73,900 |
| 2024/11/28 | 2,764 | 2,778 | 2,749 | 2,755 | 71,300 |
| 2024/11/27 | 2,750 | 2,762 | 2,733 | 2,755 | 70,500 |
| 2024/11/26 | 2,780 | 2,804 | 2,748 | 2,772 | 93,300 |
| 2024/11/25 | 2,800 | 2,802 | 2,783 | 2,790 | 119,200 |
| 2024/11/22 | 2,780 | 2,796 | 2,768 | 2,776 | 79,700 |
| 2024/11/21 | 2,802 | 2,812 | 2,781 | 2,781 | 78,300 |
| 2024/11/20 | 2,812 | 2,818 | 2,782 | 2,802 | 78,000 |
| 2024/11/19 | 2,802 | 2,829 | 2,784 | 2,811 | 133,200 |
| 2024/11/18 | 2,800 | 2,804 | 2,780 | 2,782 | 76,900 |
| 2024/11/15 | 2,805 | 2,819 | 2,780 | 2,797 | 96,200 |
| 2024/11/14 | 2,813 | 2,813 | 2,777 | 2,789 | 106,600 |
| 2024/11/13 | 2,791 | 2,825 | 2,790 | 2,802 | 123,100 |
| 2024/11/12 | 2,814 | 2,826 | 2,767 | 2,800 | 127,000 |
| 2024/11/11 | 2,835 | 2,837 | 2,811 | 2,823 | 96,100 |
| 2024/11/08 | 2,828 | 2,849 | 2,801 | 2,835 | 127,900 |
| 2024/11/07 | 2,836 | 2,837 | 2,806 | 2,823 | 133,700 |
| 2024/11/06 | 2,849 | 2,857 | 2,802 | 2,802 | 158,300 |
| 2024/11/05 | 2,840 | 2,858 | 2,791 | 2,846 | 122,400 |
| 2024/11/01 | 2,845 | 2,866 | 2,827 | 2,840 | 125,100 |
| 2024/10/31 | 2,871 | 2,886 | 2,851 | 2,865 | 168,000 |
| 2024/10/30 | 2,870 | 2,877 | 2,836 | 2,860 | 378,700 |
| 2024/10/29 | 2,896 | 2,904 | 2,855 | 2,863 | 95,300 |
| 2024/10/28 | 2,865 | 2,907 | 2,848 | 2,896 | 167,800 |
| 2024/10/25 | 2,900 | 2,909 | 2,841 | 2,848 | 235,500 |
| 2024/10/24 | 2,853 | 2,903 | 2,840 | 2,902 | 275,200 |
| 2024/10/23 | 2,873 | 2,892 | 2,850 | 2,868 | 217,900 |
| 2024/10/22 | 2,925 | 2,934 | 2,881 | 2,892 | 200,900 |
| 2024/10/21 | 2,994 | 3,005 | 2,941 | 2,956 | 199,900 |
| 2024/10/18 | 2,985 | 3,020 | 2,965 | 2,979 | 229,500 |
| 2024/10/17 | 2,959 | 2,988 | 2,920 | 2,969 | 332,500 |
| 2024/10/16 | 2,991 | 2,995 | 2,948 | 2,948 | 289,900 |
| 2024/10/15 | 2,920 | 3,010 | 2,912 | 3,010 | 351,100 |
| 2024/10/11 | 2,895 | 2,930 | 2,884 | 2,920 | 483,800 |
| 2024/10/10 | 2,925 | 2,925 | 2,861 | 2,899 | 385,400 |
| 2024/10/09 | 2,905 | 2,968 | 2,882 | 2,897 | 405,200 |
| 2024/10/08 | 2,790 | 2,871 | 2,772 | 2,858 | 540,600 |
| 2024/10/07 | 2,853 | 2,923 | 2,802 | 2,820 | 681,100 |
| 2024/10/04 | 2,572 | 2,639 | 2,572 | 2,621 | 153,500 |
| 2024/10/03 | 2,646 | 2,665 | 2,553 | 2,553 | 379,800 |
| 2024/10/02 | 2,598 | 2,608 | 2,549 | 2,559 | 154,000 |
| 2024/10/01 | 2,572 | 2,589 | 2,557 | 2,587 | 138,500 |
| 2024/09/30 | 2,563 | 2,589 | 2,538 | 2,575 | 196,800 |
| 2024/09/27 | 2,630 | 2,639 | 2,597 | 2,603 | 118,900 |
| 2024/09/26 | 2,596 | 2,630 | 2,591 | 2,630 | 142,600 |
| 2024/09/25 | 2,576 | 2,585 | 2,552 | 2,568 | 65,500 |
| 2024/09/24 | 2,593 | 2,605 | 2,565 | 2,566 | 147,100 |
| 2024/09/20 | 2,592 | 2,618 | 2,580 | 2,600 | 142,900 |
| 2024/09/19 | 2,590 | 2,609 | 2,579 | 2,593 | 80,200 |
| 2024/09/18 | 2,594 | 2,618 | 2,572 | 2,590 | 83,500 |
| 2024/09/17 | 2,576 | 2,603 | 2,573 | 2,599 | 64,800 |
| 2024/09/13 | 2,548 | 2,578 | 2,530 | 2,551 | 127,800 |
| 2024/09/12 | 2,601 | 2,606 | 2,554 | 2,573 | 72,600 |
| 2024/09/11 | 2,626 | 2,626 | 2,540 | 2,560 | 102,700 |
| 2024/09/10 | 2,584 | 2,639 | 2,584 | 2,626 | 174,800 |
| 2024/09/09 | 2,565 | 2,607 | 2,559 | 2,576 | 180,500 |
| 2024/09/06 | 2,541 | 2,569 | 2,539 | 2,565 | 84,200 |
| 2024/09/05 | 2,557 | 2,569 | 2,521 | 2,534 | 77,800 |
| 2024/09/04 | 2,530 | 2,565 | 2,526 | 2,555 | 96,700 |
| 2024/09/03 | 2,513 | 2,545 | 2,510 | 2,545 | 96,400 |
| 2024/09/02 | 2,547 | 2,554 | 2,495 | 2,515 | 77,700 |
| 2024/08/30 | 2,498 | 2,547 | 2,486 | 2,530 | 251,400 |
| 2024/08/29 | 2,525 | 2,551 | 2,468 | 2,521 | 164,800 |
| 2024/08/29 | 1 -> 2.00 分割 | ||||
| 2024/08/28 | 5,010 | 5,070 | 5,000 | 5,060 | 31,500 |
| 2024/08/27 | 5,020 | 5,070 | 5,020 | 5,070 | 29,100 |
| 2024/08/26 | 4,955 | 5,020 | 4,955 | 5,010 | 35,300 |
| 2024/08/23 | 4,940 | 4,970 | 4,930 | 4,945 | 20,600 |
| 2024/08/22 | 4,920 | 4,955 | 4,920 | 4,940 | 20,800 |
| 2024/08/21 | 4,900 | 4,995 | 4,900 | 4,920 | 34,000 |
| 2024/08/20 | 4,930 | 4,975 | 4,920 | 4,945 | 33,900 |
| 2024/08/19 | 4,920 | 4,950 | 4,895 | 4,935 | 32,800 |