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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 130 | 130 | 127 | 129 | 107,700 |
| 2024/08/15 | 126 | 130 | 125 | 130 | 89,300 |
| 2024/08/14 | 123 | 126 | 121 | 125 | 68,800 |
| 2024/08/13 | 121 | 124 | 121 | 124 | 92,600 |
| 2024/08/09 | 123 | 123 | 119 | 122 | 73,100 |
| 2024/08/08 | 123 | 125 | 121 | 123 | 86,700 |
| 2024/08/07 | 112 | 125 | 109 | 124 | 199,900 |
| 2024/08/06 | 110 | 125 | 102 | 117 | 398,700 |
| 2024/08/05 | 118 | 128 | 98 | 105 | 650,600 |
| 2024/08/02 | 142 | 142 | 138 | 138 | 186,000 |
| 2024/08/01 | 147 | 147 | 143 | 144 | 50,500 |
| 2024/07/31 | 145 | 146 | 145 | 146 | 24,600 |
| 2024/07/30 | 146 | 147 | 145 | 145 | 68,400 |
| 2024/07/29 | 145 | 146 | 144 | 145 | 37,700 |
| 2024/07/26 | 145 | 145 | 143 | 145 | 74,300 |
| 2024/07/25 | 147 | 147 | 145 | 146 | 108,600 |
| 2024/07/24 | 147 | 148 | 147 | 147 | 45,100 |
| 2024/07/23 | 147 | 148 | 147 | 147 | 30,200 |
| 2024/07/22 | 149 | 149 | 147 | 147 | 94,300 |
| 2024/07/19 | 148 | 150 | 148 | 148 | 69,500 |
| 2024/07/18 | 149 | 150 | 148 | 149 | 24,900 |
| 2024/07/17 | 150 | 150 | 148 | 149 | 40,800 |
| 2024/07/16 | 150 | 150 | 148 | 150 | 82,500 |
| 2024/07/12 | 149 | 150 | 148 | 150 | 45,000 |
| 2024/07/11 | 150 | 150 | 148 | 148 | 75,400 |
| 2024/07/10 | 150 | 151 | 149 | 149 | 87,700 |
| 2024/07/09 | 150 | 151 | 149 | 149 | 79,400 |
| 2024/07/08 | 151 | 151 | 149 | 150 | 80,500 |
| 2024/07/05 | 151 | 152 | 150 | 150 | 40,800 |
| 2024/07/04 | 151 | 152 | 151 | 151 | 39,400 |
| 2024/07/03 | 150 | 151 | 150 | 151 | 63,100 |
| 2024/07/02 | 150 | 151 | 150 | 150 | 62,300 |
| 2024/07/01 | 152 | 152 | 150 | 151 | 119,300 |
| 2024/06/28 | 152 | 153 | 152 | 152 | 85,100 |
| 2024/06/27 | 151 | 152 | 150 | 151 | 246,800 |
| 2024/06/26 | 158 | 158 | 156 | 156 | 279,400 |
| 2024/06/25 | 157 | 159 | 157 | 158 | 136,400 |
| 2024/06/24 | 156 | 157 | 156 | 157 | 61,800 |
| 2024/06/21 | 157 | 158 | 156 | 157 | 54,800 |
| 2024/06/20 | 157 | 157 | 155 | 157 | 69,700 |
| 2024/06/19 | 157 | 157 | 156 | 156 | 35,100 |
| 2024/06/18 | 156 | 157 | 156 | 156 | 36,300 |
| 2024/06/17 | 157 | 158 | 156 | 156 | 93,900 |
| 2024/06/14 | 156 | 158 | 156 | 158 | 36,300 |
| 2024/06/13 | 157 | 158 | 156 | 158 | 67,000 |
| 2024/06/12 | 157 | 158 | 157 | 157 | 36,200 |
| 2024/06/11 | 157 | 158 | 157 | 157 | 47,800 |
| 2024/06/10 | 157 | 159 | 157 | 159 | 43,500 |
| 2024/06/07 | 158 | 158 | 157 | 158 | 32,400 |
| 2024/06/06 | 158 | 158 | 157 | 158 | 24,400 |
| 2024/06/05 | 159 | 159 | 157 | 157 | 41,600 |
| 2024/06/04 | 159 | 159 | 157 | 158 | 57,700 |
| 2024/06/03 | 158 | 159 | 156 | 157 | 50,600 |
| 2024/05/31 | 155 | 158 | 155 | 156 | 53,600 |
| 2024/05/30 | 157 | 157 | 156 | 156 | 44,700 |
| 2024/05/29 | 159 | 159 | 156 | 156 | 73,200 |
| 2024/05/28 | 159 | 159 | 158 | 158 | 42,300 |
| 2024/05/27 | 159 | 160 | 157 | 157 | 57,200 |
| 2024/05/24 | 158 | 159 | 157 | 158 | 33,600 |
| 2024/05/23 | 159 | 160 | 157 | 158 | 60,500 |
| 2024/05/22 | 159 | 160 | 158 | 159 | 38,800 |
| 2024/05/21 | 160 | 161 | 159 | 159 | 35,700 |
| 2024/05/20 | 158 | 160 | 158 | 160 | 39,200 |
| 2024/05/17 | 157 | 158 | 156 | 158 | 54,300 |
| 2024/05/16 | 160 | 160 | 156 | 158 | 72,600 |
| 2024/05/15 | 160 | 161 | 158 | 159 | 175,600 |
| 2024/05/14 | 166 | 167 | 163 | 167 | 53,300 |
| 2024/05/13 | 168 | 168 | 164 | 166 | 132,100 |
| 2024/05/10 | 168 | 168 | 165 | 166 | 38,300 |
| 2024/05/09 | 168 | 168 | 165 | 165 | 93,900 |
| 2024/05/08 | 165 | 169 | 164 | 168 | 216,500 |
| 2024/05/07 | 161 | 167 | 160 | 164 | 210,000 |
| 2024/05/02 | 158 | 159 | 158 | 159 | 27,100 |
| 2024/05/01 | 160 | 160 | 158 | 159 | 56,400 |
| 2024/04/30 | 158 | 160 | 158 | 158 | 58,400 |
| 2024/04/26 | 158 | 159 | 157 | 159 | 41,100 |
| 2024/04/25 | 160 | 160 | 158 | 158 | 33,500 |
| 2024/04/24 | 158 | 161 | 158 | 159 | 42,000 |
| 2024/04/23 | 160 | 161 | 158 | 158 | 66,600 |
| 2024/04/22 | 158 | 159 | 157 | 157 | 42,700 |
| 2024/04/19 | 160 | 160 | 154 | 158 | 93,500 |
| 2024/04/18 | 157 | 160 | 157 | 158 | 41,200 |
| 2024/04/17 | 157 | 159 | 156 | 157 | 71,700 |
| 2024/04/16 | 159 | 160 | 157 | 157 | 39,900 |
| 2024/04/15 | 160 | 161 | 158 | 159 | 50,600 |
| 2024/04/12 | 161 | 162 | 160 | 160 | 29,100 |
| 2024/04/11 | 160 | 163 | 160 | 161 | 69,300 |
| 2024/04/10 | 162 | 163 | 160 | 160 | 47,500 |
| 2024/04/09 | 162 | 162 | 160 | 162 | 46,700 |
| 2024/04/08 | 160 | 163 | 160 | 160 | 92,200 |
| 2024/04/05 | 157 | 160 | 156 | 160 | 64,700 |
| 2024/04/04 | 157 | 160 | 156 | 157 | 52,700 |
| 2024/04/03 | 158 | 158 | 155 | 155 | 70,000 |
| 2024/04/02 | 160 | 168 | 153 | 158 | 276,000 |
| 2024/04/01 | 154 | 161 | 154 | 156 | 356,800 |
| 2024/03/29 | 155 | 155 | 150 | 153 | 384,200 |
| 2024/03/28 | 160 | 164 | 152 | 157 | 999,800 |
| 2024/03/27 | 176 | 176 | 173 | 175 | 87,900 |
| 2024/03/26 | 175 | 175 | 173 | 173 | 36,100 |
| 2024/03/25 | 171 | 175 | 171 | 174 | 118,900 |
| 2024/03/22 | 169 | 172 | 169 | 171 | 55,700 |
| 2024/03/21 | 170 | 170 | 168 | 169 | 66,900 |
| 2024/03/19 | 170 | 171 | 169 | 170 | 59,400 |
| 2024/03/18 | 170 | 171 | 169 | 170 | 63,900 |
| 2024/03/15 | 170 | 171 | 169 | 171 | 41,500 |
| 2024/03/14 | 170 | 172 | 169 | 171 | 56,700 |
| 2024/03/13 | 171 | 173 | 169 | 171 | 126,600 |
| 2024/03/12 | 170 | 173 | 170 | 171 | 64,100 |
| 2024/03/11 | 174 | 174 | 170 | 170 | 81,800 |
| 2024/03/08 | 173 | 175 | 172 | 175 | 72,300 |
| 2024/03/07 | 175 | 177 | 173 | 175 | 65,200 |
| 2024/03/06 | 172 | 175 | 172 | 173 | 36,900 |
| 2024/03/05 | 172 | 174 | 171 | 174 | 42,500 |
| 2024/03/04 | 175 | 176 | 172 | 173 | 110,100 |
| 2024/03/01 | 177 | 179 | 174 | 175 | 193,900 |
| 2024/02/29 | 175 | 178 | 175 | 176 | 146,000 |
| 2024/02/28 | 175 | 178 | 174 | 175 | 279,800 |
| 2024/02/27 | 174 | 175 | 171 | 173 | 163,800 |
| 2024/02/26 | 169 | 174 | 169 | 173 | 160,300 |
| 2024/02/22 | 170 | 171 | 169 | 169 | 50,800 |
| 2024/02/21 | 172 | 172 | 169 | 169 | 81,400 |
| 2024/02/20 | 171 | 172 | 170 | 172 | 63,300 |
| 2024/02/19 | 166 | 171 | 166 | 170 | 112,500 |
| 2024/02/16 | 161 | 167 | 161 | 165 | 128,200 |
| 2024/02/15 | 166 | 167 | 160 | 161 | 145,500 |
| 2024/02/14 | 167 | 168 | 164 | 164 | 371,000 |
| 2024/02/13 | 174 | 176 | 171 | 172 | 164,300 |
| 2024/02/09 | 170 | 175 | 170 | 173 | 242,700 |
| 2024/02/08 | 168 | 171 | 166 | 170 | 116,800 |
| 2024/02/07 | 172 | 172 | 168 | 171 | 224,200 |
| 2024/02/06 | 176 | 176 | 172 | 172 | 52,100 |
| 2024/02/05 | 173 | 176 | 171 | 176 | 127,800 |
| 2024/02/02 | 173 | 174 | 171 | 173 | 120,700 |
| 2024/02/01 | 176 | 176 | 172 | 172 | 147,400 |
| 2024/01/31 | 175 | 177 | 175 | 176 | 76,200 |
| 2024/01/30 | 176 | 178 | 175 | 177 | 39,900 |
| 2024/01/29 | 174 | 178 | 173 | 177 | 90,600 |
| 2024/01/26 | 176 | 178 | 174 | 174 | 85,300 |
| 2024/01/25 | 176 | 178 | 174 | 177 | 93,600 |
| 2024/01/24 | 180 | 180 | 175 | 178 | 114,000 |
| 2024/01/23 | 177 | 181 | 177 | 179 | 251,700 |
| 2024/01/22 | 177 | 178 | 174 | 177 | 230,600 |
| 2024/01/19 | 176 | 179 | 174 | 177 | 224,000 |
| 2024/01/18 | 175 | 182 | 174 | 176 | 404,100 |
| 2024/01/17 | 175 | 179 | 172 | 175 | 335,300 |
| 2024/01/16 | 169 | 174 | 168 | 174 | 282,300 |
| 2024/01/15 | 168 | 171 | 168 | 169 | 223,100 |
| 2024/01/12 | 167 | 169 | 166 | 167 | 107,400 |
| 2024/01/11 | 170 | 170 | 167 | 167 | 189,500 |
| 2024/01/10 | 171 | 174 | 168 | 170 | 272,800 |
| 2024/01/09 | 168 | 170 | 167 | 170 | 109,900 |
| 2024/01/05 | 169 | 170 | 167 | 169 | 89,300 |
| 2024/01/04 | 166 | 171 | 164 | 169 | 252,300 |