ＳＡＮＫＯ ＭＡＲＫＥＴＩＮＧ ＦＯＯＤＳ(2762)の株価時系列情報
ＳＡＮＫＯ ＭＡＲＫＥＴＩＮＧ ＦＯＯＤＳ(2762)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 | 97 | 98 | 96 | 97 | 88,400 |
| 2025/06/12 | 97 | 98 | 96 | 97 | 119,600 |
| 2025/06/11 | 96 | 98 | 96 | 96 | 133,200 |
| 2025/06/10 | 97 | 97 | 96 | 96 | 43,600 |
| 2025/06/09 | 97 | 97 | 96 | 96 | 48,600 |
| 2025/06/06 | 97 | 98 | 96 | 96 | 42,700 |
| 2025/06/05 | 96 | 97 | 96 | 96 | 38,400 |
| 2025/06/04 | 97 | 98 | 96 | 96 | 149,600 |
| 2025/06/03 | 96 | 97 | 95 | 96 | 86,900 |
| 2025/06/02 | 96 | 97 | 95 | 96 | 98,900 |
| 2025/05/30 | 96 | 97 | 95 | 95 | 149,900 |
| 2025/05/29 | 96 | 97 | 95 | 96 | 63,500 |
| 2025/05/28 | 96 | 96 | 95 | 95 | 80,000 |
| 2025/05/27 | 96 | 97 | 95 | 96 | 59,900 |
| 2025/05/26 | 96 | 97 | 95 | 96 | 75,900 |
| 2025/05/23 | 97 | 97 | 96 | 96 | 58,100 |
| 2025/05/22 | 96 | 98 | 95 | 96 | 121,900 |
| 2025/05/21 | 98 | 99 | 95 | 98 | 215,100 |
| 2025/05/20 | 97 | 98 | 96 | 98 | 387,600 |
| 2025/05/19 | 95 | 97 | 95 | 96 | 98,300 |
| 2025/05/16 | 94 | 96 | 94 | 95 | 52,100 |
| 2025/05/15 | 96 | 96 | 95 | 96 | 121,100 |
| 2025/05/14 | 95 | 96 | 94 | 96 | 83,900 |
| 2025/05/13 | 95 | 95 | 94 | 95 | 122,700 |
| 2025/05/12 | 94 | 95 | 93 | 94 | 71,800 |
| 2025/05/09 | 94 | 94 | 92 | 93 | 154,700 |
| 2025/05/08 | 94 | 94 | 92 | 92 | 204,800 |
| 2025/05/07 | 93 | 94 | 92 | 93 | 227,800 |
| 2025/05/02 | 92 | 93 | 92 | 92 | 127,900 |
| 2025/05/01 | 91 | 93 | 91 | 92 | 224,100 |
| 2025/04/30 | 92 | 95 | 90 | 92 | 1,863,200 |
| 2025/04/28 | 95 | 102 | 91 | 91 | 4,187,000 |
| 2025/04/25 | 94 | 95 | 94 | 94 | 127,400 |
| 2025/04/24 | 96 | 96 | 94 | 95 | 138,200 |
| 2025/04/23 | 96 | 107 | 93 | 95 | 2,059,900 |
| 2025/04/22 | 95 | 97 | 95 | 95 | 152,300 |
| 2025/04/21 | 96 | 99 | 92 | 94 | 1,324,000 |
| 2025/04/18 | 93 | 95 | 93 | 95 | 94,800 |
| 2025/04/17 | 92 | 97 | 91 | 93 | 1,166,600 |
| 2025/04/16 | 93 | 98 | 90 | 92 | 620,100 |
| 2025/04/15 | 93 | 94 | 93 | 94 | 116,700 |
| 2025/04/14 | 93 | 95 | 92 | 93 | 122,300 |
| 2025/04/11 | 89 | 93 | 88 | 92 | 200,400 |
| 2025/04/10 | 93 | 93 | 90 | 92 | 247,000 |
| 2025/04/09 | 90 | 90 | 87 | 88 | 312,000 |
| 2025/04/08 | 89 | 94 | 89 | 92 | 275,900 |
| 2025/04/07 | 92 | 92 | 85 | 86 | 567,800 |
| 2025/04/04 | 97 | 98 | 94 | 95 | 592,900 |
| 2025/04/03 | 98 | 101 | 96 | 98 | 707,800 |
| 2025/04/02 | 99 | 99 | 98 | 99 | 219,700 |
| 2025/04/01 | 102 | 108 | 96 | 98 | 4,407,600 |
| 2025/03/31 | 102 | 102 | 100 | 101 | 212,000 |
| 2025/03/28 | 100 | 102 | 99 | 102 | 218,800 |
| 2025/03/27 | 100 | 101 | 100 | 100 | 130,000 |
| 2025/03/26 | 100 | 100 | 99 | 100 | 87,400 |
| 2025/03/25 | 99 | 100 | 99 | 99 | 96,000 |
| 2025/03/24 | 100 | 100 | 99 | 99 | 137,200 |
| 2025/03/21 | 100 | 100 | 99 | 99 | 70,800 |
| 2025/03/19 | 99 | 101 | 99 | 99 | 329,900 |
| 2025/03/18 | 99 | 100 | 99 | 99 | 137,400 |
| 2025/03/17 | 99 | 100 | 98 | 99 | 159,000 |
| 2025/03/14 | 99 | 100 | 98 | 99 | 146,700 |
| 2025/03/13 | 100 | 100 | 97 | 99 | 492,200 |
| 2025/03/12 | 100 | 101 | 99 | 99 | 150,500 |
| 2025/03/11 | 99 | 99 | 98 | 99 | 292,300 |
| 2025/03/10 | 101 | 102 | 99 | 99 | 439,100 |
| 2025/03/07 | 102 | 103 | 99 | 100 | 1,755,400 |
| 2025/03/06 | 110 | 134 | 106 | 106 | 9,276,300 |
| 2025/03/05 | 101 | 102 | 100 | 101 | 97,600 |
| 2025/03/04 | 101 | 102 | 101 | 101 | 46,400 |
| 2025/03/03 | 102 | 103 | 101 | 101 | 33,900 |
| 2025/02/28 | 102 | 102 | 101 | 101 | 49,900 |
| 2025/02/27 | 103 | 103 | 101 | 101 | 84,700 |
| 2025/02/26 | 103 | 103 | 102 | 102 | 34,500 |
| 2025/02/25 | 102 | 103 | 102 | 102 | 27,600 |
| 2025/02/21 | 103 | 104 | 102 | 102 | 41,200 |
| 2025/02/20 | 103 | 104 | 102 | 103 | 80,500 |
| 2025/02/19 | 102 | 103 | 102 | 103 | 62,000 |
| 2025/02/18 | 102 | 103 | 102 | 102 | 41,000 |
| 2025/02/17 | 102 | 103 | 102 | 102 | 40,400 |
| 2025/02/14 | 103 | 104 | 102 | 102 | 101,900 |
| 2025/02/13 | 103 | 105 | 102 | 105 | 106,200 |
| 2025/02/12 | 103 | 104 | 102 | 103 | 67,400 |
| 2025/02/10 | 103 | 105 | 102 | 104 | 77,300 |
| 2025/02/07 | 104 | 104 | 103 | 104 | 47,400 |
| 2025/02/06 | 102 | 103 | 102 | 102 | 39,400 |
| 2025/02/05 | 102 | 102 | 101 | 102 | 38,000 |
| 2025/02/04 | 103 | 103 | 101 | 101 | 55,800 |
| 2025/02/03 | 103 | 103 | 101 | 101 | 85,400 |
| 2025/01/31 | 105 | 105 | 103 | 103 | 37,500 |
| 2025/01/30 | 105 | 106 | 103 | 104 | 133,700 |
| 2025/01/29 | 105 | 107 | 104 | 105 | 117,600 |
| 2025/01/28 | 104 | 106 | 103 | 105 | 90,600 |
| 2025/01/27 | 104 | 105 | 103 | 104 | 119,000 |
| 2025/01/24 | 103 | 104 | 103 | 103 | 81,000 |
| 2025/01/23 | 102 | 105 | 102 | 103 | 189,500 |
| 2025/01/22 | 100 | 102 | 100 | 101 | 57,900 |
| 2025/01/21 | 102 | 102 | 100 | 101 | 82,100 |
| 2025/01/20 | 100 | 102 | 100 | 102 | 206,000 |
| 2025/01/17 | 100 | 100 | 98 | 100 | 232,000 |
| 2025/01/16 | 101 | 101 | 100 | 100 | 85,300 |
| 2025/01/15 | 101 | 102 | 100 | 100 | 180,200 |
| 2025/01/14 | 105 | 105 | 101 | 101 | 205,700 |
| 2025/01/10 | 104 | 106 | 103 | 105 | 183,800 |
| 2025/01/09 | 106 | 107 | 104 | 104 | 241,200 |
| 2025/01/08 | 110 | 111 | 105 | 106 | 395,100 |
| 2025/01/07 | 112 | 112 | 110 | 111 | 133,400 |
| 2025/01/06 | 114 | 114 | 111 | 111 | 175,600 |
| 2024/12/30 | 116 | 116 | 113 | 114 | 131,500 |
| 2024/12/27 | 115 | 117 | 112 | 116 | 332,900 |
| 2024/12/26 | 121 | 123 | 118 | 120 | 557,500 |
| 2024/12/25 | 121 | 122 | 120 | 120 | 315,700 |
| 2024/12/24 | 123 | 123 | 121 | 121 | 172,300 |
| 2024/12/23 | 123 | 124 | 122 | 122 | 193,400 |
| 2024/12/20 | 124 | 125 | 122 | 123 | 129,000 |
| 2024/12/19 | 123 | 124 | 123 | 124 | 109,300 |
| 2024/12/18 | 125 | 126 | 123 | 124 | 187,600 |
| 2024/12/17 | 125 | 125 | 124 | 124 | 122,800 |
| 2024/12/16 | 126 | 127 | 124 | 124 | 169,600 |
| 2024/12/13 | 125 | 126 | 124 | 126 | 172,100 |
| 2024/12/12 | 130 | 130 | 125 | 125 | 304,100 |
| 2024/12/11 | 129 | 132 | 129 | 130 | 84,900 |
| 2024/12/10 | 128 | 129 | 127 | 128 | 138,000 |
| 2024/12/09 | 129 | 130 | 127 | 129 | 64,100 |
| 2024/12/06 | 130 | 131 | 128 | 129 | 54,300 |
| 2024/12/05 | 129 | 130 | 127 | 130 | 104,300 |
| 2024/12/04 | 133 | 133 | 128 | 129 | 97,600 |
| 2024/12/03 | 135 | 135 | 132 | 132 | 157,100 |
| 2024/12/02 | 128 | 134 | 127 | 133 | 204,500 |
| 2024/11/29 | 125 | 128 | 124 | 128 | 125,600 |
| 2024/11/28 | 124 | 125 | 124 | 124 | 55,800 |
| 2024/11/27 | 125 | 125 | 124 | 124 | 44,600 |
| 2024/11/26 | 125 | 125 | 124 | 125 | 37,700 |
| 2024/11/25 | 126 | 126 | 124 | 125 | 102,300 |
| 2024/11/22 | 125 | 125 | 124 | 124 | 48,700 |
| 2024/11/21 | 125 | 125 | 124 | 125 | 39,400 |
| 2024/11/20 | 123 | 125 | 122 | 125 | 75,500 |
| 2024/11/19 | 123 | 123 | 122 | 123 | 38,300 |
| 2024/11/18 | 121 | 123 | 121 | 122 | 96,500 |
| 2024/11/15 | 124 | 124 | 121 | 121 | 144,000 |
| 2024/11/14 | 125 | 126 | 123 | 123 | 92,200 |
| 2024/11/13 | 125 | 125 | 124 | 125 | 45,100 |
| 2024/11/12 | 125 | 126 | 124 | 124 | 92,800 |
| 2024/11/11 | 125 | 125 | 123 | 125 | 78,600 |
| 2024/11/08 | 123 | 125 | 123 | 125 | 128,700 |
| 2024/11/07 | 122 | 123 | 122 | 123 | 44,500 |
| 2024/11/06 | 122 | 124 | 122 | 122 | 78,000 |
| 2024/11/05 | 122 | 123 | 122 | 122 | 62,200 |
| 2024/11/01 | 124 | 124 | 122 | 122 | 34,600 |
| 2024/10/31 | 123 | 123 | 122 | 123 | 36,600 |
| 2024/10/30 | 123 | 123 | 122 | 123 | 34,900 |
| 2024/10/29 | 123 | 123 | 122 | 123 | 19,300 |
| 2024/10/28 | 122 | 123 | 121 | 123 | 55,600 |
| 2024/10/25 | 123 | 123 | 121 | 121 | 87,000 |
| 2024/10/24 | 123 | 123 | 122 | 122 | 39,700 |
| 2024/10/23 | 123 | 123 | 122 | 123 | 53,400 |
| 2024/10/22 | 123 | 124 | 122 | 123 | 53,900 |
| 2024/10/21 | 123 | 123 | 122 | 123 | 38,800 |
| 2024/10/18 | 122 | 123 | 122 | 123 | 36,800 |
| 2024/10/17 | 124 | 124 | 122 | 122 | 41,400 |
| 2024/10/16 | 123 | 124 | 123 | 123 | 52,400 |
| 2024/10/15 | 123 | 125 | 122 | 123 | 80,600 |
| 2024/10/11 | 124 | 124 | 123 | 123 | 27,100 |
| 2024/10/10 | 124 | 124 | 123 | 124 | 60,400 |
| 2024/10/09 | 124 | 124 | 123 | 124 | 80,700 |
| 2024/10/08 | 124 | 125 | 123 | 124 | 81,300 |
| 2024/10/07 | 125 | 126 | 124 | 125 | 68,100 |
| 2024/10/04 | 124 | 125 | 124 | 124 | 45,700 |
| 2024/10/03 | 125 | 125 | 124 | 124 | 47,600 |
| 2024/10/02 | 125 | 126 | 123 | 124 | 103,300 |
| 2024/10/01 | 125 | 126 | 125 | 125 | 30,400 |
| 2024/09/30 | 124 | 125 | 123 | 124 | 72,400 |
| 2024/09/27 | 123 | 125 | 123 | 124 | 107,700 |
| 2024/09/26 | 125 | 126 | 123 | 125 | 128,500 |
| 2024/09/25 | 123 | 125 | 122 | 125 | 49,500 |
| 2024/09/24 | 125 | 125 | 123 | 123 | 105,600 |
| 2024/09/20 | 124 | 125 | 123 | 124 | 94,800 |
| 2024/09/19 | 123 | 124 | 122 | 123 | 83,300 |
| 2024/09/18 | 121 | 123 | 121 | 123 | 67,700 |
| 2024/09/17 | 123 | 123 | 121 | 121 | 31,900 |
| 2024/09/13 | 123 | 123 | 121 | 122 | 25,400 |
| 2024/09/12 | 121 | 123 | 121 | 122 | 37,200 |
| 2024/09/11 | 123 | 124 | 120 | 121 | 68,400 |
| 2024/09/10 | 123 | 125 | 122 | 124 | 60,600 |
| 2024/09/09 | 123 | 124 | 122 | 123 | 82,700 |
| 2024/09/06 | 127 | 127 | 124 | 124 | 113,600 |
| 2024/09/05 | 126 | 127 | 126 | 127 | 39,800 |
| 2024/09/04 | 127 | 127 | 126 | 126 | 67,000 |
| 2024/09/03 | 127 | 128 | 126 | 128 | 51,700 |
| 2024/09/02 | 128 | 128 | 126 | 126 | 53,600 |
| 2024/08/30 | 128 | 128 | 127 | 128 | 52,300 |
| 2024/08/29 | 127 | 128 | 126 | 128 | 55,500 |
| 2024/08/28 | 128 | 128 | 127 | 127 | 40,500 |
| 2024/08/27 | 127 | 128 | 127 | 128 | 26,100 |
| 2024/08/26 | 128 | 129 | 127 | 129 | 47,000 |
| 2024/08/23 | 129 | 129 | 127 | 127 | 25,500 |
| 2024/08/22 | 127 | 129 | 127 | 128 | 33,200 |
| 2024/08/21 | 128 | 129 | 127 | 128 | 29,000 |
| 2024/08/20 | 128 | 129 | 127 | 129 | 30,500 |
| 2024/08/19 | 128 | 128 | 126 | 127 | 101,600 |