サンクゼール(2937)の株価時系列情報
サンクゼール(2937)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 |
|---|---|---|---|---|---|
| 2025/07/31 | 1,641 | 1,641 | 1,626 | 1,628 | 5,000 |
| 2025/07/30 | 1,642 | 1,643 | 1,631 | 1,631 | 5,000 |
| 2025/07/29 | 1,610 | 1,641 | 1,605 | 1,639 | 12,800 |
| 2025/07/28 | 1,601 | 1,618 | 1,600 | 1,615 | 5,200 |
| 2025/07/25 | 1,590 | 1,612 | 1,581 | 1,609 | 9,400 |
| 2025/07/24 | 1,608 | 1,608 | 1,565 | 1,581 | 18,200 |
| 2025/07/23 | 1,652 | 1,652 | 1,607 | 1,608 | 16,300 |
| 2025/07/22 | 1,617 | 1,642 | 1,617 | 1,629 | 15,500 |
| 2025/07/18 | 1,619 | 1,619 | 1,608 | 1,608 | 6,000 |
| 2025/07/17 | 1,591 | 1,616 | 1,591 | 1,616 | 11,700 |
| 2025/07/16 | 1,580 | 1,599 | 1,578 | 1,590 | 9,800 |
| 2025/07/15 | 1,586 | 1,586 | 1,571 | 1,571 | 6,900 |
| 2025/07/14 | 1,565 | 1,589 | 1,561 | 1,586 | 7,900 |
| 2025/07/11 | 1,568 | 1,569 | 1,561 | 1,563 | 2,700 |
| 2025/07/10 | 1,555 | 1,560 | 1,550 | 1,560 | 6,800 |
| 2025/07/09 | 1,542 | 1,552 | 1,542 | 1,546 | 2,500 |
| 2025/07/08 | 1,540 | 1,555 | 1,536 | 1,542 | 4,100 |
| 2025/07/07 | 1,550 | 1,550 | 1,539 | 1,539 | 6,100 |
| 2025/07/04 | 1,548 | 1,550 | 1,530 | 1,539 | 9,100 |
| 2025/07/03 | 1,520 | 1,530 | 1,520 | 1,529 | 3,800 |
| 2025/07/02 | 1,518 | 1,522 | 1,515 | 1,520 | 2,400 |
| 2025/07/01 | 1,511 | 1,524 | 1,503 | 1,518 | 4,000 |
| 2025/06/30 | 1,511 | 1,521 | 1,501 | 1,511 | 7,200 |
| 2025/06/27 | 1,508 | 1,525 | 1,508 | 1,510 | 4,500 |
| 2025/06/26 | 1,506 | 1,520 | 1,500 | 1,508 | 7,300 |
| 2025/06/25 | 1,545 | 1,545 | 1,478 | 1,505 | 22,900 |
| 2025/06/24 | 1,500 | 1,517 | 1,500 | 1,510 | 8,600 |
| 2025/06/23 | 1,481 | 1,500 | 1,481 | 1,500 | 6,300 |
| 2025/06/20 | 1,480 | 1,503 | 1,480 | 1,483 | 7,600 |
| 2025/06/19 | 1,493 | 1,493 | 1,480 | 1,481 | 3,800 |
| 2025/06/18 | 1,478 | 1,489 | 1,478 | 1,480 | 5,000 |
| 2025/06/17 | 1,470 | 1,493 | 1,470 | 1,477 | 4,600 |
| 2025/06/16 | 1,482 | 1,482 | 1,469 | 1,470 | 5,500 |
| 2025/06/13 | 1,490 | 1,490 | 1,460 | 1,466 | 9,600 |
| 2025/06/12 | 1,460 | 1,469 | 1,456 | 1,466 | 5,500 |
| 2025/06/11 | 1,444 | 1,459 | 1,444 | 1,459 | 5,800 |
| 2025/06/10 | 1,445 | 1,456 | 1,445 | 1,450 | 3,800 |
| 2025/06/09 | 1,442 | 1,450 | 1,442 | 1,445 | 2,200 |
| 2025/06/06 | 1,449 | 1,450 | 1,440 | 1,442 | 2,500 |
| 2025/06/05 | 1,442 | 1,445 | 1,440 | 1,440 | 3,200 |
| 2025/06/04 | 1,440 | 1,451 | 1,440 | 1,446 | 3,100 |
| 2025/06/03 | 1,447 | 1,447 | 1,438 | 1,442 | 5,700 |
| 2025/06/02 | 1,440 | 1,457 | 1,440 | 1,440 | 3,100 |
| 2025/05/30 | 1,436 | 1,459 | 1,436 | 1,439 | 4,900 |
| 2025/05/29 | 1,435 | 1,445 | 1,435 | 1,441 | 4,100 |
| 2025/05/28 | 1,450 | 1,451 | 1,435 | 1,435 | 6,400 |
| 2025/05/27 | 1,437 | 1,450 | 1,436 | 1,443 | 7,300 |
| 2025/05/26 | 1,440 | 1,447 | 1,436 | 1,437 | 8,200 |
| 2025/05/23 | 1,437 | 1,441 | 1,431 | 1,441 | 4,600 |
| 2025/05/22 | 1,426 | 1,440 | 1,426 | 1,430 | 4,100 |
| 2025/05/21 | 1,421 | 1,444 | 1,421 | 1,443 | 7,100 |
| 2025/05/20 | 1,437 | 1,444 | 1,426 | 1,426 | 4,400 |
| 2025/05/19 | 1,436 | 1,442 | 1,430 | 1,436 | 7,900 |
| 2025/05/16 | 1,443 | 1,443 | 1,426 | 1,435 | 6,800 |
| 2025/05/15 | 1,410 | 1,426 | 1,410 | 1,413 | 15,200 |
| 2025/05/14 | 1,482 | 1,511 | 1,410 | 1,410 | 146,700 |
| 2025/05/13 | 1,508 | 1,545 | 1,487 | 1,545 | 22,800 |
| 2025/05/12 | 1,500 | 1,515 | 1,492 | 1,495 | 7,300 |
| 2025/05/09 | 1,499 | 1,506 | 1,495 | 1,505 | 2,900 |
| 2025/05/08 | 1,515 | 1,515 | 1,488 | 1,489 | 6,600 |
| 2025/05/07 | 1,489 | 1,511 | 1,489 | 1,501 | 12,100 |
| 2025/05/02 | 1,487 | 1,490 | 1,480 | 1,489 | 5,200 |
| 2025/05/01 | 1,496 | 1,496 | 1,481 | 1,487 | 4,700 |
| 2025/04/30 | 1,487 | 1,489 | 1,464 | 1,484 | 6,700 |
| 2025/04/28 | 1,445 | 1,460 | 1,445 | 1,457 | 5,200 |
| 2025/04/25 | 1,446 | 1,471 | 1,445 | 1,446 | 4,000 |
| 2025/04/24 | 1,444 | 1,448 | 1,440 | 1,440 | 5,500 |
| 2025/04/23 | 1,435 | 1,440 | 1,415 | 1,440 | 8,900 |
| 2025/04/22 | 1,411 | 1,427 | 1,405 | 1,427 | 11,000 |
| 2025/04/21 | 1,442 | 1,442 | 1,405 | 1,411 | 32,200 |
| 2025/04/18 | 1,440 | 1,475 | 1,440 | 1,459 | 4,500 |
| 2025/04/17 | 1,420 | 1,437 | 1,420 | 1,435 | 3,300 |
| 2025/04/16 | 1,425 | 1,427 | 1,415 | 1,420 | 5,700 |
| 2025/04/15 | 1,455 | 1,462 | 1,420 | 1,422 | 21,000 |
| 2025/04/14 | 1,482 | 1,488 | 1,460 | 1,460 | 9,200 |
| 2025/04/11 | 1,423 | 1,482 | 1,418 | 1,482 | 5,100 |
| 2025/04/10 | 1,450 | 1,455 | 1,412 | 1,423 | 8,100 |
| 2025/04/09 | 1,363 | 1,372 | 1,320 | 1,372 | 37,500 |
| 2025/04/08 | 1,367 | 1,412 | 1,345 | 1,393 | 42,600 |
| 2025/04/07 | 1,370 | 1,392 | 1,321 | 1,351 | 34,700 |
| 2025/04/04 | 1,450 | 1,450 | 1,394 | 1,418 | 28,900 |
| 2025/04/03 | 1,433 | 1,460 | 1,425 | 1,450 | 12,100 |
| 2025/04/02 | 1,461 | 1,466 | 1,435 | 1,436 | 21,800 |
| 2025/04/01 | 1,520 | 1,525 | 1,469 | 1,469 | 31,700 |
| 2025/03/31 | 1,561 | 1,561 | 1,529 | 1,530 | 14,900 |
| 2025/03/28 | 1,570 | 1,573 | 1,539 | 1,564 | 15,200 |
| 2025/03/27 | 1,602 | 1,620 | 1,594 | 1,603 | 25,900 |
| 2025/03/26 | 1,600 | 1,609 | 1,595 | 1,600 | 15,200 |
| 2025/03/25 | 1,600 | 1,605 | 1,589 | 1,597 | 15,700 |
| 2025/03/24 | 1,615 | 1,621 | 1,588 | 1,588 | 35,800 |
| 2025/03/21 | 1,610 | 1,630 | 1,605 | 1,605 | 20,300 |
| 2025/03/19 | 1,626 | 1,646 | 1,608 | 1,609 | 27,000 |
| 2025/03/18 | 1,664 | 1,676 | 1,630 | 1,632 | 15,900 |
| 2025/03/17 | 1,696 | 1,696 | 1,637 | 1,647 | 29,700 |
| 2025/03/14 | 1,769 | 1,769 | 1,694 | 1,694 | 22,500 |
| 2025/03/13 | 1,692 | 1,736 | 1,683 | 1,735 | 28,800 |
| 2025/03/12 | 1,680 | 1,699 | 1,650 | 1,682 | 18,600 |
| 2025/03/11 | 1,634 | 1,671 | 1,630 | 1,671 | 16,800 |
| 2025/03/10 | 1,624 | 1,637 | 1,615 | 1,620 | 9,100 |
| 2025/03/07 | 1,615 | 1,619 | 1,602 | 1,605 | 8,100 |
| 2025/03/06 | 1,609 | 1,625 | 1,606 | 1,614 | 7,400 |
| 2025/03/05 | 1,603 | 1,622 | 1,603 | 1,604 | 6,500 |
| 2025/03/04 | 1,610 | 1,615 | 1,595 | 1,602 | 5,700 |
| 2025/03/03 | 1,607 | 1,636 | 1,578 | 1,594 | 8,700 |
| 2025/02/28 | 1,570 | 1,578 | 1,555 | 1,576 | 8,800 |
| 2025/02/27 | 1,559 | 1,571 | 1,541 | 1,560 | 6,600 |
| 2025/02/26 | 1,572 | 1,572 | 1,530 | 1,544 | 6,100 |
| 2025/02/25 | 1,550 | 1,555 | 1,540 | 1,544 | 17,100 |
| 2025/02/21 | 1,575 | 1,582 | 1,562 | 1,563 | 9,600 |
| 2025/02/20 | 1,610 | 1,625 | 1,574 | 1,574 | 36,300 |
| 2025/02/19 | 1,617 | 1,623 | 1,608 | 1,610 | 6,300 |
| 2025/02/18 | 1,600 | 1,620 | 1,595 | 1,618 | 22,900 |
| 2025/02/17 | 1,617 | 1,617 | 1,598 | 1,598 | 6,300 |
| 2025/02/14 | 1,629 | 1,629 | 1,596 | 1,596 | 9,300 |
| 2025/02/13 | 1,640 | 1,640 | 1,610 | 1,618 | 6,400 |
| 2025/02/12 | 1,626 | 1,626 | 1,595 | 1,600 | 12,800 |
| 2025/02/10 | 1,620 | 1,639 | 1,620 | 1,625 | 12,700 |
| 2025/02/07 | 1,593 | 1,618 | 1,593 | 1,612 | 12,000 |
| 2025/02/06 | 1,597 | 1,616 | 1,580 | 1,595 | 23,100 |
| 2025/02/05 | 1,550 | 1,706 | 1,550 | 1,624 | 193,900 |
| 2025/02/04 | 1,476 | 1,495 | 1,476 | 1,485 | 11,200 |
| 2025/02/03 | 1,500 | 1,500 | 1,473 | 1,476 | 17,100 |
| 2025/01/31 | 1,528 | 1,528 | 1,505 | 1,506 | 10,000 |
| 2025/01/30 | 1,548 | 1,548 | 1,503 | 1,513 | 15,500 |
| 2025/01/29 | 1,518 | 1,548 | 1,507 | 1,548 | 18,700 |
| 2025/01/28 | 1,489 | 1,515 | 1,489 | 1,513 | 9,900 |
| 2025/01/27 | 1,488 | 1,490 | 1,470 | 1,484 | 15,300 |
| 2025/01/24 | 1,450 | 1,478 | 1,445 | 1,469 | 16,900 |
| 2025/01/23 | 1,495 | 1,495 | 1,450 | 1,450 | 20,800 |
| 2025/01/22 | 1,489 | 1,495 | 1,475 | 1,495 | 11,600 |
| 2025/01/21 | 1,498 | 1,498 | 1,476 | 1,476 | 10,300 |
| 2025/01/20 | 1,494 | 1,498 | 1,472 | 1,498 | 9,000 |
| 2025/01/17 | 1,474 | 1,483 | 1,473 | 1,483 | 7,300 |
| 2025/01/16 | 1,514 | 1,514 | 1,475 | 1,476 | 17,800 |
| 2025/01/15 | 1,500 | 1,500 | 1,485 | 1,498 | 17,200 |
| 2025/01/14 | 1,540 | 1,540 | 1,501 | 1,501 | 22,000 |
| 2025/01/10 | 1,556 | 1,556 | 1,539 | 1,540 | 10,900 |
| 2025/01/09 | 1,574 | 1,574 | 1,536 | 1,553 | 25,600 |
| 2025/01/08 | 1,538 | 1,556 | 1,527 | 1,556 | 20,200 |
| 2025/01/07 | 1,547 | 1,547 | 1,500 | 1,530 | 26,000 |
| 2025/01/06 | 1,525 | 1,525 | 1,499 | 1,522 | 30,600 |
| 2024/12/30 | 1,473 | 1,504 | 1,473 | 1,500 | 29,600 |
| 2024/12/27 | 1,428 | 1,468 | 1,428 | 1,459 | 25,800 |
| 2024/12/26 | 1,421 | 1,448 | 1,416 | 1,426 | 59,500 |
| 2024/12/25 | 1,431 | 1,443 | 1,414 | 1,432 | 47,300 |
| 2024/12/24 | 1,440 | 1,468 | 1,432 | 1,432 | 55,300 |
| 2024/12/23 | 1,414 | 1,449 | 1,413 | 1,440 | 44,400 |
| 2024/12/20 | 1,378 | 1,420 | 1,378 | 1,420 | 53,200 |
| 2024/12/19 | 1,375 | 1,405 | 1,357 | 1,376 | 94,500 |
| 2024/12/18 | 1,365 | 1,422 | 1,342 | 1,388 | 113,500 |
| 2024/12/17 | 1,426 | 1,434 | 1,357 | 1,395 | 134,400 |
| 2024/12/16 | 1,502 | 1,502 | 1,441 | 1,443 | 95,500 |
| 2024/12/13 | 1,520 | 1,527 | 1,501 | 1,506 | 42,000 |
| 2024/12/12 | 1,510 | 1,521 | 1,501 | 1,509 | 60,400 |
| 2024/12/11 | 1,531 | 1,531 | 1,515 | 1,522 | 55,500 |
| 2024/12/10 | 1,553 | 1,571 | 1,531 | 1,540 | 63,100 |
| 2024/12/09 | 1,559 | 1,571 | 1,540 | 1,568 | 53,700 |
| 2024/12/06 | 1,602 | 1,605 | 1,562 | 1,563 | 58,800 |
| 2024/12/05 | 1,615 | 1,625 | 1,600 | 1,605 | 53,100 |
| 2024/12/04 | 1,662 | 1,662 | 1,612 | 1,615 | 70,900 |
| 2024/12/03 | 1,689 | 1,690 | 1,655 | 1,673 | 46,200 |
| 2024/12/02 | 1,720 | 1,721 | 1,690 | 1,690 | 39,200 |
| 2024/11/29 | 1,744 | 1,748 | 1,721 | 1,722 | 28,700 |
| 2024/11/28 | 1,746 | 1,757 | 1,743 | 1,744 | 21,500 |
| 2024/11/27 | 1,755 | 1,758 | 1,748 | 1,748 | 21,100 |
| 2024/11/26 | 1,770 | 1,772 | 1,750 | 1,760 | 33,300 |
| 2024/11/25 | 1,784 | 1,789 | 1,770 | 1,770 | 27,900 |
| 2024/11/22 | 1,810 | 1,814 | 1,782 | 1,782 | 33,800 |
| 2024/11/21 | 1,815 | 1,825 | 1,810 | 1,820 | 13,200 |
| 2024/11/20 | 1,844 | 1,844 | 1,817 | 1,817 | 14,100 |
| 2024/11/19 | 1,820 | 1,846 | 1,820 | 1,843 | 12,300 |
| 2024/11/18 | 1,850 | 1,850 | 1,821 | 1,821 | 20,000 |
| 2024/11/15 | 1,874 | 1,874 | 1,840 | 1,847 | 17,800 |
| 2024/11/14 | 1,883 | 1,895 | 1,876 | 1,876 | 12,000 |
| 2024/11/13 | 1,891 | 1,896 | 1,880 | 1,883 | 7,200 |
| 2024/11/12 | 1,885 | 1,918 | 1,885 | 1,890 | 7,900 |
| 2024/11/11 | 1,915 | 1,915 | 1,881 | 1,885 | 16,400 |
| 2024/11/08 | 1,928 | 1,928 | 1,916 | 1,917 | 13,100 |
| 2024/11/07 | 1,910 | 1,977 | 1,910 | 1,930 | 19,300 |
| 2024/11/06 | 1,930 | 1,945 | 1,912 | 1,912 | 18,800 |
| 2024/11/05 | 2,017 | 2,017 | 1,870 | 1,935 | 52,100 |
| 2024/11/01 | 2,025 | 2,025 | 2,010 | 2,017 | 4,700 |
| 2024/10/31 | 2,032 | 2,050 | 2,030 | 2,030 | 6,500 |
| 2024/10/30 | 2,021 | 2,059 | 2,011 | 2,032 | 3,900 |
| 2024/10/29 | 2,000 | 2,057 | 1,999 | 2,055 | 11,400 |
| 2024/10/28 | 1,970 | 2,020 | 1,970 | 2,020 | 10,300 |
| 2024/10/25 | 1,975 | 1,989 | 1,970 | 1,970 | 2,400 |
| 2024/10/24 | 1,991 | 2,000 | 1,972 | 1,972 | 6,400 |
| 2024/10/23 | 2,003 | 2,026 | 1,986 | 1,986 | 10,700 |
| 2024/10/22 | 2,042 | 2,042 | 2,005 | 2,005 | 4,200 |
| 2024/10/21 | 2,026 | 2,045 | 2,025 | 2,040 | 4,200 |
| 2024/10/18 | 2,042 | 2,054 | 2,017 | 2,025 | 4,400 |
| 2024/10/17 | 2,062 | 2,074 | 2,031 | 2,031 | 6,100 |
| 2024/10/16 | 2,070 | 2,088 | 2,048 | 2,062 | 6,800 |
| 2024/10/15 | 2,070 | 2,074 | 2,045 | 2,068 | 8,600 |
| 2024/10/11 | 2,065 | 2,065 | 2,040 | 2,050 | 3,500 |
| 2024/10/10 | 2,048 | 2,085 | 2,035 | 2,047 | 4,800 |
| 2024/10/09 | 2,041 | 2,056 | 2,036 | 2,038 | 3,700 |
| 2024/10/08 | 2,074 | 2,077 | 2,020 | 2,050 | 6,500 |
| 2024/10/07 | 2,110 | 2,110 | 2,071 | 2,078 | 11,000 |