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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 4,915 | 4,950 | 4,865 | 4,930 | 35,200 |
| 2024/08/15 | 4,915 | 4,925 | 4,875 | 4,875 | 52,900 |
| 2024/08/14 | 4,845 | 4,980 | 4,845 | 4,960 | 65,700 |
| 2024/08/13 | 4,775 | 4,860 | 4,730 | 4,845 | 65,200 |
| 2024/08/09 | 4,785 | 4,845 | 4,720 | 4,810 | 80,400 |
| 2024/08/08 | 4,670 | 4,805 | 4,660 | 4,715 | 70,700 |
| 2024/08/07 | 4,745 | 4,855 | 4,700 | 4,700 | 78,900 |
| 2024/08/06 | 4,825 | 4,895 | 4,725 | 4,765 | 98,000 |
| 2024/08/05 | 4,675 | 4,920 | 4,615 | 4,660 | 153,000 |
| 2024/08/02 | 4,960 | 4,985 | 4,880 | 4,910 | 85,700 |
| 2024/08/01 | 5,100 | 5,160 | 5,040 | 5,040 | 71,000 |
| 2024/07/31 | 5,070 | 5,150 | 5,050 | 5,130 | 36,900 |
| 2024/07/30 | 5,240 | 5,240 | 5,070 | 5,070 | 63,500 |
| 2024/07/29 | 5,200 | 5,260 | 5,170 | 5,240 | 62,400 |
| 2024/07/26 | 5,240 | 5,240 | 5,140 | 5,140 | 64,300 |
| 2024/07/25 | 5,140 | 5,280 | 5,140 | 5,220 | 102,000 |
| 2024/07/24 | 5,160 | 5,190 | 5,150 | 5,150 | 51,900 |
| 2024/07/23 | 5,150 | 5,210 | 5,130 | 5,150 | 62,400 |
| 2024/07/22 | 5,070 | 5,140 | 5,070 | 5,110 | 48,600 |
| 2024/07/19 | 5,030 | 5,080 | 5,010 | 5,070 | 43,500 |
| 2024/07/18 | 4,980 | 5,060 | 4,975 | 5,020 | 75,100 |
| 2024/07/17 | 4,935 | 5,010 | 4,915 | 4,980 | 55,200 |
| 2024/07/16 | 5,010 | 5,010 | 4,910 | 4,935 | 89,400 |
| 2024/07/12 | 4,955 | 5,010 | 4,930 | 4,980 | 51,300 |
| 2024/07/11 | 4,915 | 4,985 | 4,910 | 4,970 | 79,500 |
| 2024/07/10 | 4,920 | 4,955 | 4,880 | 4,905 | 77,500 |
| 2024/07/09 | 4,915 | 5,010 | 4,890 | 4,925 | 129,300 |
| 2024/07/08 | 5,050 | 5,090 | 4,820 | 4,865 | 198,900 |
| 2024/07/05 | 5,160 | 5,160 | 5,020 | 5,040 | 76,000 |
| 2024/07/04 | 5,150 | 5,180 | 5,110 | 5,120 | 61,300 |
| 2024/07/03 | 5,070 | 5,170 | 5,070 | 5,150 | 43,500 |
| 2024/07/02 | 5,060 | 5,120 | 5,060 | 5,090 | 57,600 |
| 2024/07/01 | 5,080 | 5,100 | 5,050 | 5,050 | 74,500 |
| 2024/06/28 | 5,050 | 5,080 | 5,010 | 5,050 | 63,900 |
| 2024/06/27 | 5,040 | 5,090 | 5,030 | 5,040 | 46,500 |
| 2024/06/26 | 4,970 | 5,080 | 4,960 | 5,040 | 65,000 |
| 2024/06/25 | 4,855 | 4,990 | 4,855 | 4,970 | 92,900 |
| 2024/06/24 | 4,850 | 4,875 | 4,825 | 4,855 | 27,300 |
| 2024/06/21 | 4,815 | 4,865 | 4,815 | 4,825 | 78,900 |
| 2024/06/20 | 4,855 | 4,880 | 4,810 | 4,830 | 30,700 |
| 2024/06/19 | 4,840 | 4,885 | 4,835 | 4,840 | 30,200 |
| 2024/06/18 | 4,870 | 4,890 | 4,840 | 4,865 | 25,700 |
| 2024/06/17 | 4,820 | 4,840 | 4,770 | 4,840 | 49,900 |
| 2024/06/14 | 4,820 | 4,845 | 4,795 | 4,815 | 59,800 |
| 2024/06/13 | 4,810 | 4,815 | 4,770 | 4,810 | 36,800 |
| 2024/06/12 | 4,825 | 4,830 | 4,790 | 4,805 | 44,400 |
| 2024/06/11 | 4,920 | 4,920 | 4,820 | 4,820 | 35,700 |
| 2024/06/10 | 4,860 | 4,915 | 4,860 | 4,900 | 40,300 |
| 2024/06/07 | 4,860 | 4,880 | 4,825 | 4,835 | 49,300 |
| 2024/06/06 | 4,935 | 4,935 | 4,870 | 4,890 | 37,200 |
| 2024/06/05 | 4,860 | 4,900 | 4,855 | 4,885 | 61,300 |
| 2024/06/04 | 4,815 | 4,860 | 4,800 | 4,860 | 38,600 |
| 2024/06/03 | 4,850 | 4,850 | 4,805 | 4,815 | 38,300 |
| 2024/05/31 | 4,775 | 4,840 | 4,745 | 4,820 | 95,800 |
| 2024/05/30 | 4,685 | 4,760 | 4,640 | 4,740 | 60,800 |
| 2024/05/29 | 4,665 | 4,700 | 4,650 | 4,690 | 57,500 |
| 2024/05/28 | 4,705 | 4,715 | 4,670 | 4,680 | 28,300 |
| 2024/05/27 | 4,650 | 4,705 | 4,650 | 4,705 | 36,700 |
| 2024/05/24 | 4,600 | 4,680 | 4,580 | 4,650 | 61,500 |
| 2024/05/23 | 4,640 | 4,645 | 4,605 | 4,620 | 37,800 |
| 2024/05/22 | 4,640 | 4,670 | 4,610 | 4,640 | 68,000 |
| 2024/05/21 | 4,710 | 4,740 | 4,690 | 4,690 | 26,300 |
| 2024/05/20 | 4,730 | 4,740 | 4,675 | 4,680 | 32,100 |
| 2024/05/17 | 4,685 | 4,735 | 4,665 | 4,720 | 42,200 |
| 2024/05/16 | 4,670 | 4,690 | 4,630 | 4,680 | 48,800 |
| 2024/05/15 | 4,700 | 4,700 | 4,670 | 4,670 | 25,900 |
| 2024/05/14 | 4,695 | 4,710 | 4,655 | 4,695 | 65,600 |
| 2024/05/13 | 4,670 | 4,725 | 4,655 | 4,715 | 51,100 |
| 2024/05/10 | 4,685 | 4,695 | 4,675 | 4,685 | 40,400 |
| 2024/05/09 | 4,685 | 4,730 | 4,670 | 4,695 | 29,000 |
| 2024/05/08 | 4,750 | 4,770 | 4,685 | 4,685 | 29,300 |
| 2024/05/07 | 4,720 | 4,750 | 4,700 | 4,745 | 42,700 |
| 2024/05/02 | 4,730 | 4,740 | 4,685 | 4,700 | 37,900 |
| 2024/05/01 | 4,720 | 4,725 | 4,695 | 4,725 | 29,300 |
| 2024/04/30 | 4,745 | 4,745 | 4,655 | 4,735 | 71,600 |
| 2024/04/26 | 4,705 | 4,720 | 4,660 | 4,690 | 42,100 |
| 2024/04/25 | 4,820 | 4,825 | 4,720 | 4,725 | 59,800 |
| 2024/04/24 | 4,815 | 4,840 | 4,795 | 4,830 | 38,500 |
| 2024/04/23 | 4,795 | 4,840 | 4,780 | 4,815 | 38,100 |
| 2024/04/22 | 4,870 | 4,880 | 4,795 | 4,795 | 58,500 |
| 2024/04/19 | 4,925 | 4,925 | 4,805 | 4,815 | 77,800 |
| 2024/04/18 | 4,845 | 4,920 | 4,845 | 4,890 | 77,900 |
| 2024/04/17 | 4,920 | 4,920 | 4,785 | 4,845 | 61,600 |
| 2024/04/16 | 4,905 | 4,910 | 4,850 | 4,875 | 61,800 |
| 2024/04/15 | 4,930 | 4,945 | 4,900 | 4,920 | 51,600 |
| 2024/04/12 | 4,890 | 4,950 | 4,870 | 4,940 | 82,800 |
| 2024/04/11 | 4,880 | 4,895 | 4,840 | 4,890 | 87,700 |
| 2024/04/10 | 4,940 | 4,990 | 4,870 | 4,880 | 67,500 |
| 2024/04/09 | 5,050 | 5,050 | 4,940 | 4,955 | 102,700 |
| 2024/04/08 | 5,010 | 5,110 | 4,965 | 5,040 | 281,400 |
| 2024/04/05 | 4,620 | 4,810 | 4,620 | 4,795 | 243,200 |
| 2024/04/04 | 4,635 | 4,670 | 4,620 | 4,655 | 79,300 |
| 2024/04/03 | 4,620 | 4,650 | 4,590 | 4,630 | 62,100 |
| 2024/04/02 | 4,665 | 4,665 | 4,595 | 4,625 | 109,800 |
| 2024/04/01 | 4,700 | 4,700 | 4,640 | 4,665 | 90,000 |
| 2024/03/29 | 4,680 | 4,710 | 4,680 | 4,700 | 32,700 |
| 2024/03/28 | 4,725 | 4,735 | 4,665 | 4,680 | 59,300 |
| 2024/03/27 | 4,720 | 4,755 | 4,710 | 4,735 | 54,200 |
| 2024/03/26 | 4,700 | 4,725 | 4,680 | 4,720 | 29,500 |
| 2024/03/25 | 4,750 | 4,750 | 4,695 | 4,700 | 43,500 |
| 2024/03/22 | 4,720 | 4,760 | 4,705 | 4,750 | 84,600 |
| 2024/03/21 | 4,720 | 4,730 | 4,685 | 4,705 | 49,100 |
| 2024/03/19 | 4,690 | 4,705 | 4,665 | 4,685 | 38,700 |
| 2024/03/18 | 4,710 | 4,715 | 4,680 | 4,710 | 48,200 |
| 2024/03/15 | 4,615 | 4,695 | 4,605 | 4,685 | 115,900 |
| 2024/03/14 | 4,590 | 4,635 | 4,575 | 4,635 | 54,500 |
| 2024/03/13 | 4,600 | 4,610 | 4,540 | 4,600 | 78,900 |
| 2024/03/12 | 4,585 | 4,595 | 4,520 | 4,595 | 60,600 |
| 2024/03/11 | 4,550 | 4,600 | 4,540 | 4,590 | 105,600 |
| 2024/03/08 | 4,575 | 4,575 | 4,525 | 4,555 | 78,400 |
| 2024/03/07 | 4,575 | 4,595 | 4,555 | 4,595 | 103,000 |
| 2024/03/06 | 4,495 | 4,565 | 4,490 | 4,555 | 87,300 |
| 2024/03/05 | 4,505 | 4,515 | 4,475 | 4,510 | 58,800 |
| 2024/03/04 | 4,555 | 4,555 | 4,500 | 4,525 | 116,600 |
| 2024/03/01 | 4,605 | 4,610 | 4,525 | 4,555 | 96,100 |
| 2024/02/29 | 4,535 | 4,630 | 4,520 | 4,605 | 265,500 |
| 2024/02/28 | 4,390 | 4,500 | 4,380 | 4,495 | 401,500 |
| 2024/02/27 | 4,565 | 4,585 | 4,530 | 4,535 | 626,300 |
| 2024/02/26 | 4,545 | 4,605 | 4,545 | 4,570 | 283,500 |
| 2024/02/22 | 4,550 | 4,575 | 4,525 | 4,545 | 191,800 |
| 2024/02/21 | 4,570 | 4,575 | 4,525 | 4,550 | 310,800 |
| 2024/02/20 | 4,595 | 4,595 | 4,535 | 4,545 | 132,100 |
| 2024/02/19 | 4,505 | 4,560 | 4,505 | 4,550 | 208,600 |
| 2024/02/16 | 4,525 | 4,535 | 4,495 | 4,505 | 231,700 |
| 2024/02/15 | 4,505 | 4,505 | 4,460 | 4,480 | 330,900 |
| 2024/02/14 | 4,515 | 4,520 | 4,480 | 4,505 | 231,700 |
| 2024/02/13 | 4,565 | 4,565 | 4,510 | 4,525 | 304,900 |
| 2024/02/09 | 4,545 | 4,605 | 4,530 | 4,585 | 222,400 |
| 2024/02/08 | 4,550 | 4,575 | 4,510 | 4,545 | 242,000 |
| 2024/02/07 | 4,475 | 4,585 | 4,465 | 4,580 | 270,000 |
| 2024/02/06 | 4,625 | 4,650 | 4,530 | 4,540 | 325,600 |
| 2024/02/05 | 4,490 | 4,535 | 4,485 | 4,515 | 184,200 |
| 2024/02/02 | 4,530 | 4,535 | 4,500 | 4,505 | 105,600 |
| 2024/02/01 | 4,545 | 4,580 | 4,520 | 4,535 | 131,800 |
| 2024/01/31 | 4,540 | 4,575 | 4,530 | 4,565 | 80,400 |
| 2024/01/30 | 4,540 | 4,560 | 4,510 | 4,520 | 82,400 |
| 2024/01/29 | 4,520 | 4,580 | 4,520 | 4,560 | 79,500 |
| 2024/01/26 | 4,555 | 4,590 | 4,545 | 4,550 | 57,200 |
| 2024/01/25 | 4,550 | 4,570 | 4,525 | 4,570 | 69,400 |
| 2024/01/24 | 4,545 | 4,580 | 4,530 | 4,550 | 93,900 |
| 2024/01/23 | 4,550 | 4,575 | 4,535 | 4,565 | 63,400 |
| 2024/01/22 | 4,510 | 4,545 | 4,500 | 4,545 | 53,700 |
| 2024/01/19 | 4,550 | 4,550 | 4,470 | 4,490 | 90,300 |
| 2024/01/18 | 4,505 | 4,560 | 4,490 | 4,550 | 66,500 |
| 2024/01/17 | 4,530 | 4,555 | 4,480 | 4,485 | 81,400 |
| 2024/01/16 | 4,645 | 4,655 | 4,515 | 4,515 | 115,000 |
| 2024/01/15 | 4,615 | 4,680 | 4,615 | 4,665 | 187,500 |
| 2024/01/12 | 4,665 | 4,665 | 4,590 | 4,625 | 90,000 |
| 2024/01/11 | 4,690 | 4,690 | 4,615 | 4,625 | 78,400 |
| 2024/01/10 | 4,670 | 4,760 | 4,620 | 4,635 | 342,900 |
| 2024/01/09 | 4,660 | 4,760 | 4,650 | 4,685 | 301,800 |
| 2024/01/05 | 4,595 | 4,640 | 4,595 | 4,615 | 151,300 |
| 2024/01/04 | 4,600 | 4,600 | 4,535 | 4,590 | 83,700 |