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 |
|---|---|---|---|---|---|
| 2026/09/10 | 3,330 | 3,340 | 3,300 | 3,320 | 181,800 |
| 2026/09/09 | 3,345 | 3,355 | 3,305 | 3,330 | 174,600 |
| 2026/09/08 | 3,335 | 3,345 | 3,290 | 3,345 | 119,000 |
| 2026/09/07 | 3,355 | 3,365 | 3,315 | 3,320 | 115,300 |
| 2026/09/04 | 3,375 | 3,400 | 3,360 | 3,395 | 173,600 |
| 2026/09/03 | 3,385 | 3,405 | 3,350 | 3,400 | 180,300 |
| 2026/09/02 | 3,420 | 3,430 | 3,385 | 3,390 | 200,600 |
| 2026/09/01 | 3,370 | 3,420 | 3,360 | 3,410 | 198,100 |
| 2026/08/31 | 3,355 | 3,370 | 3,340 | 3,365 | 85,300 |
| 2026/08/28 | 3,300 | 3,375 | 3,300 | 3,355 | 98,000 |
| 2026/08/27 | 3,365 | 3,390 | 3,340 | 3,365 | 105,300 |
| 2026/08/26 | 3,405 | 3,415 | 3,355 | 3,370 | 100,200 |
| 2026/08/25 | 3,385 | 3,400 | 3,370 | 3,380 | 86,500 |
| 2026/08/24 | 3,355 | 3,380 | 3,345 | 3,380 | 101,100 |
| 2026/08/21 | 3,350 | 3,385 | 3,350 | 3,365 | 122,200 |
| 2026/08/20 | 3,355 | 3,365 | 3,335 | 3,365 | 99,400 |
| 2026/08/19 | 3,310 | 3,330 | 3,255 | 3,330 | 111,600 |
| 2026/08/18 | 3,310 | 3,310 | 3,280 | 3,310 | 90,400 |
| 2026/08/17 | 3,325 | 3,335 | 3,295 | 3,310 | 107,000 |
| 2026/08/14 | 3,320 | 3,330 | 3,295 | 3,330 | 104,500 |
| 2026/08/13 | 3,345 | 3,345 | 3,285 | 3,320 | 129,200 |
| 2026/08/12 | 3,375 | 3,385 | 3,325 | 3,340 | 125,100 |
| 2026/08/10 | 3,365 | 3,390 | 3,345 | 3,375 | 145,100 |
| 2026/08/07 | 3,320 | 3,395 | 3,300 | 3,355 | 203,100 |
| 2026/08/06 | 3,260 | 3,270 | 3,225 | 3,260 | 133,300 |
| 2026/08/05 | 3,265 | 3,265 | 3,205 | 3,220 | 147,800 |
| 2026/08/04 | 3,280 | 3,285 | 3,220 | 3,245 | 135,100 |
| 2026/08/03 | 3,300 | 3,310 | 3,225 | 3,265 | 144,100 |
| 2026/07/31 | 3,280 | 3,320 | 3,255 | 3,255 | 155,500 |
| 2026/07/30 | 3,330 | 3,340 | 3,280 | 3,340 | 216,200 |
| 2026/07/29 | 3,260 | 3,365 | 3,245 | 3,335 | 199,100 |
| 2026/07/28 | 3,200 | 3,270 | 3,195 | 3,265 | 149,500 |
| 2026/07/27 | 3,170 | 3,190 | 3,165 | 3,190 | 143,500 |
| 2026/07/24 | 3,115 | 3,180 | 3,115 | 3,170 | 119,200 |
| 2026/07/23 | 3,145 | 3,195 | 3,115 | 3,150 | 180,100 |
| 2026/07/22 | 3,175 | 3,175 | 3,135 | 3,175 | 153,400 |
| 2026/07/21 | 3,220 | 3,235 | 3,160 | 3,165 | 151,000 |
| 2026/07/17 | 3,220 | 3,240 | 3,165 | 3,185 | 152,300 |
| 2026/07/16 | 3,205 | 3,235 | 3,185 | 3,195 | 135,500 |
| 2026/07/15 | 3,220 | 3,240 | 3,195 | 3,210 | 142,400 |
| 2026/07/14 | 3,235 | 3,245 | 3,200 | 3,200 | 167,300 |
| 2026/07/13 | 3,285 | 3,285 | 3,205 | 3,210 | 140,100 |
| 2026/07/10 | 3,290 | 3,290 | 3,225 | 3,260 | 153,200 |
| 2026/07/09 | 3,305 | 3,330 | 3,270 | 3,305 | 221,800 |
| 2026/07/08 | 3,170 | 3,320 | 3,135 | 3,275 | 642,500 |
| 2026/07/07 | 3,225 | 3,380 | 3,195 | 3,380 | 333,700 |
| 2026/07/06 | 3,200 | 3,265 | 3,200 | 3,240 | 166,300 |
| 2026/07/03 | 3,250 | 3,255 | 3,185 | 3,185 | 173,200 |
| 2026/07/02 | 3,205 | 3,235 | 3,185 | 3,215 | 148,400 |
| 2026/07/01 | 3,190 | 3,195 | 3,145 | 3,165 | 219,700 |
| 2026/06/30 | 3,225 | 3,245 | 3,205 | 3,215 | 223,700 |
| 2026/06/29 | 3,185 | 3,240 | 3,165 | 3,220 | 265,400 |
| 2026/06/26 | 3,150 | 3,190 | 3,135 | 3,185 | 146,200 |
| 2026/06/25 | 3,160 | 3,175 | 3,140 | 3,145 | 149,600 |
| 2026/06/24 | 3,180 | 3,200 | 3,140 | 3,160 | 158,700 |
| 2026/06/23 | 3,095 | 3,140 | 3,070 | 3,140 | 223,900 |
| 2026/06/22 | 3,100 | 3,110 | 3,045 | 3,080 | 172,900 |
| 2026/06/19 | 3,110 | 3,115 | 3,050 | 3,095 | 309,000 |
| 2026/06/18 | 3,165 | 3,195 | 3,130 | 3,175 | 147,800 |
| 2026/06/17 | 3,185 | 3,205 | 3,145 | 3,165 | 119,600 |
| 2026/06/16 | 3,180 | 3,200 | 3,140 | 3,165 | 134,300 |
| 2026/06/15 | 3,230 | 3,245 | 3,195 | 3,205 | 144,500 |
| 2026/06/12 | 3,240 | 3,255 | 3,210 | 3,220 | 195,400 |
| 2026/06/11 | 3,240 | 3,260 | 3,205 | 3,240 | 141,800 |
| 2026/06/10 | 3,190 | 3,230 | 3,190 | 3,205 | 138,300 |
| 2026/06/09 | 3,180 | 3,190 | 3,130 | 3,165 | 142,200 |
| 2026/06/08 | 3,155 | 3,185 | 3,150 | 3,185 | 151,300 |
| 2026/06/05 | 3,140 | 3,165 | 3,120 | 3,130 | 119,600 |
| 2026/06/04 | 3,150 | 3,180 | 3,135 | 3,135 | 125,800 |
| 2026/06/03 | 3,100 | 3,145 | 3,075 | 3,145 | 165,200 |
| 2026/06/02 | 3,050 | 3,120 | 3,020 | 3,100 | 147,200 |
| 2026/06/01 | 3,090 | 3,125 | 3,045 | 3,105 | 215,300 |
| 2026/05/29 | 3,110 | 3,150 | 3,100 | 3,105 | 150,700 |
| 2026/05/28 | 3,125 | 3,130 | 3,070 | 3,130 | 192,200 |
| 2026/05/27 | 3,085 | 3,095 | 3,010 | 3,090 | 164,400 |
| 2026/05/26 | 3,140 | 3,150 | 3,070 | 3,080 | 159,300 |
| 2026/05/25 | 3,205 | 3,215 | 3,120 | 3,135 | 149,300 |
| 2026/05/22 | 3,230 | 3,235 | 3,165 | 3,220 | 235,000 |
| 2026/05/21 | 3,260 | 3,270 | 3,205 | 3,220 | 185,700 |
| 2026/05/20 | 3,265 | 3,275 | 3,240 | 3,275 | 168,700 |
| 2026/05/19 | 3,290 | 3,295 | 3,230 | 3,250 | 168,100 |
| 2026/05/18 | 3,275 | 3,290 | 3,230 | 3,255 | 156,600 |
| 2026/05/15 | 3,225 | 3,260 | 3,220 | 3,260 | 154,800 |
| 2026/05/14 | 3,240 | 3,245 | 3,195 | 3,235 | 138,900 |
| 2026/05/13 | 3,220 | 3,245 | 3,200 | 3,215 | 144,700 |
| 2026/05/12 | 3,245 | 3,265 | 3,205 | 3,220 | 155,100 |
| 2026/05/11 | 3,220 | 3,255 | 3,215 | 3,240 | 183,600 |
| 2026/05/08 | 3,200 | 3,235 | 3,175 | 3,205 | 226,200 |
| 2026/05/07 | 3,165 | 3,210 | 3,165 | 3,195 | 333,400 |
| 2026/05/01 | 3,260 | 3,270 | 3,215 | 3,250 | 195,400 |
| 2026/04/30 | 3,245 | 3,295 | 3,225 | 3,290 | 196,300 |
| 2026/04/28 | 3,245 | 3,260 | 3,225 | 3,245 | 1,271,500 |
| 2026/04/27 | 3,245 | 3,255 | 3,215 | 3,240 | 215,800 |
| 2026/04/24 | 3,310 | 3,330 | 3,195 | 3,215 | 231,000 |
| 2026/04/23 | 3,270 | 3,290 | 3,240 | 3,270 | 230,700 |
| 2026/04/22 | 3,350 | 3,375 | 3,285 | 3,300 | 159,700 |
| 2026/04/21 | 3,380 | 3,440 | 3,345 | 3,350 | 285,900 |
| 2026/04/20 | 3,380 | 3,395 | 3,310 | 3,325 | 151,700 |
| 2026/04/17 | 3,390 | 3,400 | 3,355 | 3,370 | 166,300 |
| 2026/04/16 | 3,400 | 3,420 | 3,355 | 3,365 | 151,900 |
| 2026/04/15 | 3,405 | 3,440 | 3,385 | 3,400 | 202,900 |
| 2026/04/14 | 3,405 | 3,430 | 3,360 | 3,375 | 227,900 |
| 2026/04/13 | 3,430 | 3,450 | 3,325 | 3,350 | 289,600 |
| 2026/04/10 | 3,355 | 3,390 | 3,350 | 3,390 | 271,100 |
| 2026/04/09 | 3,335 | 3,400 | 3,325 | 3,355 | 446,500 |
| 2026/04/08 | 3,450 | 3,485 | 3,275 | 3,295 | 783,400 |
| 2026/04/07 | 3,105 | 3,410 | 3,080 | 3,390 | 620,500 |
| 2026/04/06 | 3,095 | 3,120 | 3,090 | 3,105 | 88,500 |
| 2026/04/03 | 3,080 | 3,110 | 3,080 | 3,110 | 84,500 |
| 2026/03/27 | 3,055 | 3,070 | 3,035 | 3,070 | 190,900 |
| 2026/03/26 | 3,040 | 3,050 | 3,010 | 3,050 | 126,500 |
| 2026/03/25 | 3,010 | 3,050 | 3,005 | 3,045 | 115,900 |
| 2026/03/24 | 3,010 | 3,020 | 2,981 | 3,020 | 168,400 |
| 2026/03/23 | 3,010 | 3,010 | 2,937 | 2,964 | 148,100 |
| 2026/03/19 | 3,060 | 3,080 | 3,025 | 3,025 | 133,900 |
| 2026/03/18 | 3,070 | 3,090 | 3,045 | 3,090 | 99,900 |
| 2026/03/17 | 3,015 | 3,065 | 3,015 | 3,065 | 134,400 |
| 2026/03/16 | 2,988 | 3,030 | 2,977 | 3,010 | 164,500 |
| 2026/03/13 | 2,978 | 3,010 | 2,978 | 2,983 | 158,300 |
| 2026/03/12 | 2,994 | 2,995 | 2,952 | 2,974 | 163,000 |
| 2026/03/11 | 3,030 | 3,040 | 3,000 | 3,005 | 221,700 |
| 2026/03/10 | 3,000 | 3,020 | 2,991 | 3,010 | 115,100 |
| 2026/03/09 | 2,953 | 2,996 | 2,939 | 2,996 | 164,300 |
| 2026/03/06 | 2,981 | 3,005 | 2,953 | 3,000 | 147,400 |
| 2026/03/05 | 2,960 | 2,996 | 2,960 | 2,996 | 222,900 |
| 2026/03/04 | 2,950 | 2,961 | 2,906 | 2,956 | 283,600 |
| 2026/03/03 | 3,040 | 3,040 | 2,973 | 2,992 | 227,800 |
| 2026/03/02 | 3,090 | 3,095 | 3,025 | 3,045 | 183,500 |
| 2026/02/27 | 3,050 | 3,105 | 3,030 | 3,105 | 235,600 |
| 2026/02/26 | 3,050 | 3,090 | 3,015 | 3,025 | 665,500 |
| 2026/02/25 | 3,160 | 3,165 | 3,120 | 3,155 | 771,000 |
| 2026/02/24 | 3,110 | 3,160 | 3,105 | 3,135 | 740,200 |
| 2026/02/20 | 3,050 | 3,105 | 3,050 | 3,095 | 527,300 |
| 2026/02/19 | 3,090 | 3,105 | 3,080 | 3,090 | 535,700 |
| 2026/02/18 | 3,065 | 3,100 | 3,060 | 3,090 | 223,100 |
| 2026/02/17 | 3,065 | 3,070 | 3,045 | 3,050 | 164,000 |
| 2026/02/16 | 3,050 | 3,070 | 3,030 | 3,065 | 282,200 |
| 2026/02/13 | 3,075 | 3,075 | 3,015 | 3,055 | 210,600 |
| 2026/02/12 | 3,030 | 3,070 | 3,025 | 3,050 | 224,300 |
| 2026/02/10 | 3,010 | 3,050 | 3,010 | 3,040 | 171,500 |
| 2026/02/09 | 3,050 | 3,050 | 3,000 | 3,005 | 245,700 |
| 2026/02/06 | 3,010 | 3,020 | 2,987 | 3,005 | 174,500 |
| 2026/02/05 | 3,035 | 3,035 | 3,000 | 3,005 | 195,100 |
| 2026/02/04 | 2,994 | 2,995 | 2,973 | 2,987 | 193,700 |
| 2026/02/03 | 2,982 | 3,000 | 2,954 | 2,986 | 169,800 |
| 2026/02/02 | 2,975 | 2,982 | 2,946 | 2,946 | 163,500 |
| 2026/01/30 | 2,921 | 2,954 | 2,901 | 2,946 | 125,600 |
| 2026/01/29 | 2,910 | 2,922 | 2,876 | 2,909 | 138,700 |
| 2026/01/28 | 2,963 | 2,965 | 2,920 | 2,920 | 137,300 |
| 2026/01/27 | 2,990 | 2,996 | 2,949 | 2,959 | 197,500 |
| 2026/01/26 | 3,045 | 3,050 | 2,994 | 2,994 | 171,800 |
| 2026/01/23 | 3,065 | 3,075 | 3,035 | 3,040 | 109,300 |
| 2026/01/22 | 3,050 | 3,065 | 3,045 | 3,060 | 99,400 |
| 2026/01/21 | 3,090 | 3,090 | 3,055 | 3,060 | 157,400 |
| 2026/01/20 | 3,080 | 3,105 | 3,070 | 3,085 | 135,000 |
| 2026/01/19 | 3,060 | 3,110 | 3,060 | 3,075 | 254,600 |
| 2026/01/16 | 3,010 | 3,020 | 2,995 | 3,015 | 111,700 |
| 2026/01/15 | 3,030 | 3,035 | 2,980 | 3,010 | 246,700 |
| 2026/01/14 | 2,998 | 3,045 | 2,988 | 3,020 | 140,300 |
| 2026/01/13 | 3,020 | 3,025 | 2,971 | 3,010 | 184,000 |
| 2026/01/09 | 3,045 | 3,070 | 3,005 | 3,015 | 189,800 |
| 2026/01/08 | 2,923 | 3,065 | 2,923 | 3,030 | 386,600 |
| 2026/01/07 | 2,914 | 2,950 | 2,901 | 2,950 | 359,700 |
| 2026/01/06 | 2,933 | 2,944 | 2,910 | 2,932 | 227,600 |
| 2026/01/05 | 2,949 | 2,954 | 2,915 | 2,931 | 200,900 |
| 2025/12/30 | 2,968 | 2,976 | 2,958 | 2,963 | 105,100 |
| 2025/12/29 | 2,968 | 2,969 | 2,949 | 2,965 | 110,800 |
| 2025/12/26 | 2,960 | 2,970 | 2,957 | 2,966 | 77,300 |
| 2025/12/25 | 2,957 | 2,961 | 2,946 | 2,951 | 74,300 |
| 2025/12/24 | 2,957 | 2,963 | 2,947 | 2,956 | 89,600 |
| 2025/12/23 | 2,921 | 2,967 | 2,920 | 2,961 | 105,100 |
| 2025/12/22 | 2,970 | 2,971 | 2,931 | 2,931 | 110,500 |
| 2025/12/19 | 2,950 | 2,972 | 2,940 | 2,962 | 176,400 |
| 2025/12/18 | 2,939 | 2,959 | 2,929 | 2,950 | 154,800 |
| 2025/12/17 | 2,916 | 2,929 | 2,910 | 2,921 | 120,900 |
| 2025/12/16 | 2,918 | 2,929 | 2,902 | 2,916 | 149,900 |
| 2025/12/15 | 2,900 | 2,908 | 2,882 | 2,905 | 158,300 |
| 2025/12/12 | 2,885 | 2,886 | 2,866 | 2,872 | 105,900 |
| 2025/12/11 | 2,907 | 2,914 | 2,853 | 2,864 | 119,200 |
| 2025/12/10 | 2,907 | 2,919 | 2,891 | 2,898 | 115,800 |
| 2025/12/09 | 2,887 | 2,900 | 2,870 | 2,900 | 143,700 |
| 2025/12/08 | 2,860 | 2,890 | 2,850 | 2,884 | 182,700 |
| 2025/12/05 | 2,851 | 2,862 | 2,837 | 2,841 | 121,000 |
| 2025/12/04 | 2,867 | 2,875 | 2,842 | 2,859 | 157,200 |
| 2025/12/03 | 2,843 | 2,877 | 2,822 | 2,867 | 228,800 |
| 2025/12/02 | 2,862 | 2,865 | 2,832 | 2,847 | 157,300 |
| 2025/12/01 | 2,880 | 2,901 | 2,864 | 2,866 | 138,500 |
| 2025/11/28 | 2,854 | 2,888 | 2,853 | 2,874 | 114,400 |
| 2025/11/27 | 2,836 | 2,859 | 2,836 | 2,855 | 113,700 |
| 2025/11/26 | 2,815 | 2,827 | 2,803 | 2,827 | 130,700 |
| 2025/11/25 | 2,800 | 2,818 | 2,786 | 2,807 | 150,100 |
| 2025/11/21 | 2,779 | 2,808 | 2,779 | 2,808 | 244,000 |
| 2025/11/20 | 2,787 | 2,804 | 2,777 | 2,784 | 120,800 |
| 2025/11/19 | 2,782 | 2,804 | 2,776 | 2,791 | 117,200 |
| 2025/11/18 | 2,796 | 2,808 | 2,772 | 2,782 | 136,700 |
| 2025/11/17 | 2,801 | 2,807 | 2,774 | 2,798 | 169,000 |
| 2025/11/14 | 2,801 | 2,818 | 2,792 | 2,812 | 136,400 |
| 2025/11/13 | 2,800 | 2,818 | 2,800 | 2,818 | 116,400 |
| 2025/11/12 | 2,756 | 2,808 | 2,756 | 2,799 | 156,200 |
| 2025/11/11 | 2,756 | 2,766 | 2,730 | 2,760 | 121,700 |