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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,274 | 2,297 | 2,233 | 2,233 | 14,200 |
| 2024/07/25 | 2,307 | 2,314 | 2,250 | 2,299 | 16,600 |
| 2024/07/24 | 2,300 | 2,316 | 2,271 | 2,310 | 13,100 |
| 2024/07/23 | 2,280 | 2,308 | 2,233 | 2,308 | 25,600 |
| 2024/07/22 | 2,257 | 2,257 | 2,200 | 2,232 | 19,600 |
| 2024/07/19 | 2,297 | 2,297 | 2,241 | 2,251 | 13,600 |
| 2024/07/18 | 2,288 | 2,297 | 2,270 | 2,293 | 7,300 |
| 2024/07/17 | 2,289 | 2,305 | 2,278 | 2,292 | 10,400 |
| 2024/07/16 | 2,305 | 2,305 | 2,270 | 2,279 | 13,700 |
| 2024/07/12 | 2,241 | 2,295 | 2,241 | 2,290 | 26,200 |
| 2024/07/11 | 2,250 | 2,260 | 2,236 | 2,240 | 14,300 |
| 2024/07/10 | 2,245 | 2,248 | 2,226 | 2,245 | 9,600 |
| 2024/07/09 | 2,253 | 2,253 | 2,229 | 2,245 | 6,400 |
| 2024/07/08 | 2,245 | 2,255 | 2,211 | 2,245 | 12,000 |
| 2024/07/05 | 2,260 | 2,262 | 2,232 | 2,248 | 14,200 |
| 2024/07/04 | 2,208 | 2,260 | 2,201 | 2,259 | 29,600 |
| 2024/07/03 | 2,196 | 2,208 | 2,193 | 2,197 | 11,700 |
| 2024/07/02 | 2,209 | 2,209 | 2,180 | 2,196 | 9,900 |
| 2024/07/01 | 2,194 | 2,211 | 2,176 | 2,190 | 10,500 |
| 2024/06/28 | 2,180 | 2,205 | 2,177 | 2,193 | 21,900 |
| 2024/06/27 | 2,162 | 2,186 | 2,149 | 2,171 | 13,900 |
| 2024/06/26 | 2,150 | 2,166 | 2,142 | 2,162 | 5,700 |
| 2024/06/25 | 2,169 | 2,170 | 2,140 | 2,164 | 14,900 |
| 2024/06/24 | 2,133 | 2,133 | 2,106 | 2,118 | 9,100 |
| 2024/06/21 | 2,100 | 2,111 | 2,091 | 2,110 | 6,300 |
| 2024/06/20 | 2,107 | 2,112 | 2,077 | 2,102 | 10,100 |
| 2024/06/19 | 2,146 | 2,146 | 2,100 | 2,110 | 15,100 |
| 2024/06/18 | 2,192 | 2,194 | 2,132 | 2,146 | 15,700 |
| 2024/06/17 | 2,160 | 2,180 | 2,159 | 2,180 | 9,700 |
| 2024/06/14 | 2,163 | 2,206 | 2,163 | 2,190 | 11,900 |
| 2024/06/13 | 2,200 | 2,210 | 2,181 | 2,198 | 13,500 |
| 2024/06/12 | 2,148 | 2,207 | 2,136 | 2,198 | 22,800 |
| 2024/06/11 | 2,153 | 2,154 | 2,137 | 2,143 | 6,700 |
| 2024/06/10 | 2,176 | 2,176 | 2,142 | 2,150 | 6,000 |
| 2024/06/07 | 2,132 | 2,160 | 2,132 | 2,160 | 6,400 |
| 2024/06/06 | 2,180 | 2,187 | 2,136 | 2,136 | 15,100 |
| 2024/06/05 | 2,159 | 2,206 | 2,141 | 2,180 | 24,200 |
| 2024/06/04 | 2,118 | 2,160 | 2,108 | 2,160 | 16,000 |
| 2024/06/03 | 2,105 | 2,124 | 2,098 | 2,118 | 6,200 |
| 2024/05/31 | 2,090 | 2,115 | 2,084 | 2,105 | 9,500 |
| 2024/05/30 | 2,098 | 2,120 | 2,080 | 2,105 | 12,900 |
| 2024/05/29 | 2,143 | 2,143 | 2,098 | 2,120 | 9,500 |
| 2024/05/28 | 2,134 | 2,155 | 2,117 | 2,144 | 12,200 |
| 2024/05/27 | 2,115 | 2,135 | 2,077 | 2,133 | 31,200 |
| 2024/05/24 | 2,190 | 2,200 | 2,160 | 2,180 | 16,100 |
| 2024/05/23 | 2,105 | 2,200 | 2,085 | 2,200 | 31,500 |
| 2024/05/22 | 2,145 | 2,145 | 2,099 | 2,111 | 22,800 |
| 2024/05/21 | 2,160 | 2,180 | 2,119 | 2,130 | 22,600 |
| 2024/05/20 | 2,115 | 2,162 | 2,102 | 2,160 | 21,300 |
| 2024/05/17 | 2,082 | 2,115 | 2,076 | 2,115 | 16,900 |
| 2024/05/16 | 2,115 | 2,118 | 2,056 | 2,085 | 17,900 |
| 2024/05/15 | 2,130 | 2,146 | 2,085 | 2,103 | 11,100 |
| 2024/05/14 | 2,085 | 2,129 | 2,070 | 2,123 | 45,300 |
| 2024/05/13 | 2,090 | 2,110 | 2,045 | 2,069 | 31,900 |
| 2024/05/10 | 2,024 | 2,088 | 2,015 | 2,080 | 48,800 |
| 2024/05/09 | 1,980 | 2,044 | 1,975 | 2,010 | 70,500 |
| 2024/05/08 | 2,000 | 2,049 | 1,975 | 1,980 | 170,900 |
| 2024/05/07 | 2,071 | 2,071 | 2,033 | 2,034 | 68,000 |
| 2024/05/02 | 2,080 | 2,105 | 2,058 | 2,074 | 15,400 |
| 2024/05/01 | 2,042 | 2,084 | 2,041 | 2,066 | 14,700 |
| 2024/04/30 | 2,080 | 2,092 | 2,031 | 2,049 | 58,700 |
| 2024/04/26 | 2,093 | 2,095 | 2,058 | 2,080 | 13,800 |
| 2024/04/25 | 2,060 | 2,093 | 2,060 | 2,078 | 18,400 |
| 2024/04/24 | 2,111 | 2,113 | 2,045 | 2,060 | 93,900 |
| 2024/04/23 | 2,156 | 2,156 | 2,101 | 2,111 | 26,400 |
| 2024/04/22 | 2,154 | 2,165 | 2,131 | 2,155 | 10,700 |
| 2024/04/19 | 2,183 | 2,192 | 2,125 | 2,125 | 35,400 |
| 2024/04/18 | 2,186 | 2,228 | 2,184 | 2,184 | 12,300 |
| 2024/04/17 | 2,223 | 2,233 | 2,158 | 2,186 | 21,700 |
| 2024/04/16 | 2,246 | 2,322 | 2,200 | 2,223 | 53,300 |
| 2024/04/15 | 2,123 | 2,248 | 2,122 | 2,246 | 57,400 |
| 2024/04/12 | 2,128 | 2,155 | 2,077 | 2,086 | 49,900 |
| 2024/04/11 | 2,148 | 2,148 | 2,059 | 2,083 | 150,300 |
| 2024/04/10 | 2,269 | 2,271 | 2,224 | 2,224 | 42,600 |
| 2024/04/09 | 2,307 | 2,345 | 2,281 | 2,281 | 23,100 |
| 2024/04/08 | 2,290 | 2,312 | 2,276 | 2,280 | 12,800 |
| 2024/04/05 | 2,265 | 2,299 | 2,253 | 2,290 | 14,000 |
| 2024/04/04 | 2,293 | 2,293 | 2,265 | 2,270 | 18,400 |
| 2024/04/03 | 2,297 | 2,330 | 2,260 | 2,300 | 15,900 |
| 2024/04/02 | 2,300 | 2,300 | 2,270 | 2,298 | 10,800 |
| 2024/04/01 | 2,380 | 2,380 | 2,250 | 2,262 | 65,800 |
| 2024/03/29 | 2,376 | 2,411 | 2,376 | 2,391 | 22,900 |
| 2024/03/28 | 2,448 | 2,448 | 2,370 | 2,379 | 40,200 |
| 2024/03/27 | 2,529 | 2,570 | 2,510 | 2,511 | 47,200 |
| 2024/03/26 | 2,500 | 2,539 | 2,499 | 2,511 | 25,100 |
| 2024/03/25 | 2,515 | 2,560 | 2,500 | 2,511 | 38,200 |
| 2024/03/22 | 2,466 | 2,515 | 2,460 | 2,500 | 27,500 |
| 2024/03/21 | 2,520 | 2,548 | 2,452 | 2,452 | 45,800 |
| 2024/03/19 | 2,447 | 2,520 | 2,447 | 2,513 | 71,900 |
| 2024/03/18 | 2,395 | 2,445 | 2,383 | 2,431 | 64,800 |
| 2024/03/15 | 2,365 | 2,377 | 2,342 | 2,355 | 12,800 |
| 2024/03/14 | 2,335 | 2,375 | 2,335 | 2,354 | 16,000 |
| 2024/03/13 | 2,347 | 2,381 | 2,332 | 2,335 | 16,500 |
| 2024/03/12 | 2,338 | 2,384 | 2,291 | 2,370 | 31,300 |
| 2024/03/11 | 2,328 | 2,338 | 2,295 | 2,310 | 32,300 |
| 2024/03/08 | 2,252 | 2,284 | 2,249 | 2,278 | 31,400 |
| 2024/03/07 | 2,326 | 2,330 | 2,252 | 2,264 | 37,600 |
| 2024/03/06 | 2,299 | 2,344 | 2,285 | 2,312 | 27,800 |
| 2024/03/05 | 2,310 | 2,329 | 2,282 | 2,302 | 38,500 |
| 2024/03/04 | 2,388 | 2,400 | 2,310 | 2,320 | 62,700 |
| 2024/03/01 | 2,420 | 2,452 | 2,380 | 2,380 | 67,100 |
| 2024/02/29 | 2,384 | 2,417 | 2,330 | 2,375 | 65,400 |
| 2024/02/28 | 2,308 | 2,432 | 2,308 | 2,390 | 133,400 |
| 2024/02/27 | 2,290 | 2,330 | 2,265 | 2,295 | 138,100 |
| 2024/02/26 | 2,198 | 2,248 | 2,172 | 2,237 | 58,000 |
| 2024/02/22 | 2,171 | 2,206 | 2,151 | 2,171 | 53,600 |
| 2024/02/21 | 2,150 | 2,200 | 2,119 | 2,121 | 86,900 |
| 2024/02/20 | 2,130 | 2,149 | 2,101 | 2,140 | 31,800 |
| 2024/02/19 | 2,085 | 2,152 | 2,064 | 2,137 | 66,500 |
| 2024/02/16 | 2,076 | 2,087 | 2,033 | 2,058 | 83,800 |
| 2024/02/15 | 2,124 | 2,124 | 2,024 | 2,026 | 122,300 |
| 2024/02/14 | 2,160 | 2,160 | 2,075 | 2,107 | 140,200 |
| 2024/02/13 | 2,308 | 2,308 | 2,158 | 2,164 | 243,100 |
| 2024/02/09 | 2,303 | 2,360 | 2,300 | 2,313 | 67,000 |
| 2024/02/08 | 2,411 | 2,422 | 2,300 | 2,306 | 208,900 |
| 2024/02/07 | 2,500 | 2,515 | 2,401 | 2,411 | 424,800 |
| 2024/02/06 | 2,700 | 2,728 | 2,642 | 2,645 | 127,200 |
| 2024/02/05 | 2,612 | 2,641 | 2,610 | 2,636 | 33,100 |
| 2024/02/02 | 2,586 | 2,618 | 2,576 | 2,595 | 25,600 |
| 2024/02/01 | 2,583 | 2,605 | 2,571 | 2,583 | 19,800 |
| 2024/01/31 | 2,590 | 2,592 | 2,560 | 2,577 | 18,100 |
| 2024/01/30 | 2,562 | 2,610 | 2,558 | 2,580 | 33,500 |
| 2024/01/29 | 2,564 | 2,580 | 2,550 | 2,551 | 47,500 |
| 2024/01/26 | 2,605 | 2,606 | 2,555 | 2,561 | 67,300 |
| 2024/01/25 | 2,553 | 2,683 | 2,547 | 2,630 | 65,000 |
| 2024/01/24 | 2,594 | 2,599 | 2,553 | 2,561 | 50,800 |
| 2024/01/23 | 2,597 | 2,608 | 2,573 | 2,594 | 47,000 |
| 2024/01/22 | 2,601 | 2,602 | 2,566 | 2,594 | 62,500 |
| 2024/01/19 | 2,630 | 2,658 | 2,592 | 2,608 | 36,500 |
| 2024/01/18 | 2,590 | 2,630 | 2,583 | 2,614 | 20,500 |
| 2024/01/17 | 2,611 | 2,639 | 2,590 | 2,598 | 25,000 |
| 2024/01/16 | 2,657 | 2,670 | 2,599 | 2,611 | 36,000 |
| 2024/01/15 | 2,683 | 2,684 | 2,616 | 2,650 | 34,200 |
| 2024/01/12 | 2,695 | 2,730 | 2,620 | 2,641 | 69,100 |
| 2024/01/11 | 2,757 | 2,779 | 2,687 | 2,700 | 50,700 |
| 2024/01/10 | 2,767 | 2,840 | 2,719 | 2,757 | 51,100 |
| 2024/01/09 | 2,720 | 2,779 | 2,718 | 2,765 | 63,200 |
| 2024/01/05 | 2,701 | 2,720 | 2,655 | 2,688 | 67,700 |
| 2024/01/04 | 2,555 | 2,665 | 2,520 | 2,662 | 72,800 |
| 2023/12/29 | 2,548 | 2,607 | 2,520 | 2,588 | 32,700 |
| 2023/12/28 | 2,500 | 2,558 | 2,498 | 2,549 | 44,400 |
| 2023/12/27 | 2,510 | 2,521 | 2,496 | 2,518 | 85,600 |
| 2023/12/26 | 2,577 | 2,588 | 2,508 | 2,525 | 68,500 |
| 2023/12/25 | 2,659 | 2,659 | 2,615 | 2,615 | 32,000 |
| 2023/12/22 | 2,648 | 2,659 | 2,602 | 2,613 | 21,900 |
| 2023/12/21 | 2,570 | 2,625 | 2,560 | 2,606 | 23,000 |
| 2023/12/20 | 2,554 | 2,605 | 2,542 | 2,580 | 49,000 |
| 2023/12/19 | 2,560 | 2,633 | 2,536 | 2,540 | 32,400 |
| 2023/12/18 | 2,507 | 2,578 | 2,502 | 2,578 | 31,900 |
| 2023/12/15 | 2,500 | 2,515 | 2,496 | 2,500 | 54,200 |
| 2023/12/14 | 2,565 | 2,565 | 2,500 | 2,501 | 39,800 |
| 2023/12/13 | 2,552 | 2,562 | 2,529 | 2,544 | 26,900 |
| 2023/12/12 | 2,560 | 2,585 | 2,531 | 2,537 | 35,300 |
| 2023/12/11 | 2,518 | 2,566 | 2,510 | 2,538 | 60,200 |
| 2023/12/08 | 2,580 | 2,586 | 2,529 | 2,534 | 101,100 |
| 2023/12/07 | 2,638 | 2,651 | 2,598 | 2,600 | 59,400 |
| 2023/12/06 | 2,701 | 2,720 | 2,635 | 2,655 | 78,000 |
| 2023/12/05 | 2,727 | 2,799 | 2,700 | 2,715 | 30,800 |
| 2023/12/04 | 2,760 | 2,785 | 2,741 | 2,742 | 15,300 |
| 2023/12/01 | 2,780 | 2,805 | 2,740 | 2,756 | 37,700 |
| 2023/11/30 | 2,740 | 2,784 | 2,718 | 2,772 | 22,600 |
| 2023/11/29 | 2,677 | 2,734 | 2,675 | 2,722 | 30,700 |
| 2023/11/28 | 2,767 | 2,776 | 2,678 | 2,680 | 67,300 |
| 2023/11/27 | 2,810 | 2,855 | 2,777 | 2,777 | 30,700 |
| 2023/11/24 | 2,799 | 2,840 | 2,776 | 2,814 | 40,300 |
| 2023/11/22 | 2,803 | 2,805 | 2,758 | 2,760 | 39,100 |
| 2023/11/21 | 2,870 | 2,895 | 2,752 | 2,806 | 105,100 |
| 2023/11/20 | 2,951 | 2,970 | 2,816 | 2,856 | 153,700 |
| 2023/11/17 | 2,862 | 2,975 | 2,860 | 2,942 | 175,000 |
| 2023/11/16 | 2,750 | 2,867 | 2,685 | 2,862 | 217,400 |
| 2023/11/15 | 2,658 | 2,725 | 2,643 | 2,713 | 163,400 |
| 2023/11/14 | 2,520 | 2,657 | 2,520 | 2,629 | 157,200 |
| 2023/11/13 | 2,563 | 2,598 | 2,502 | 2,509 | 159,100 |
| 2023/11/10 | 2,601 | 2,612 | 2,525 | 2,546 | 261,000 |
| 2023/11/09 | 2,640 | 2,712 | 2,603 | 2,634 | 324,200 |
| 2023/11/08 | 2,800 | 2,895 | 2,613 | 2,630 | 850,500 |
| 2023/11/07 | 3,455 | 3,560 | 3,200 | 3,275 | 293,000 |
| 2023/11/06 | 3,470 | 3,500 | 3,425 | 3,455 | 69,600 |
| 2023/11/02 | 3,300 | 3,400 | 3,300 | 3,400 | 50,900 |
| 2023/11/01 | 3,370 | 3,380 | 3,270 | 3,275 | 43,400 |
| 2023/10/31 | 3,290 | 3,320 | 3,245 | 3,315 | 55,300 |
| 2023/10/30 | 3,345 | 3,390 | 3,265 | 3,290 | 49,500 |
| 2023/10/27 | 3,200 | 3,360 | 3,200 | 3,355 | 73,800 |
| 2023/10/26 | 3,155 | 3,200 | 3,120 | 3,160 | 50,500 |
| 2023/10/25 | 3,210 | 3,245 | 3,125 | 3,125 | 45,800 |
| 2023/10/24 | 3,200 | 3,260 | 3,025 | 3,140 | 87,900 |
| 2023/10/23 | 3,240 | 3,295 | 3,200 | 3,240 | 49,100 |
| 2023/10/20 | 3,250 | 3,250 | 3,140 | 3,195 | 44,800 |
| 2023/10/19 | 3,220 | 3,310 | 3,215 | 3,255 | 28,500 |
| 2023/10/18 | 3,200 | 3,290 | 3,190 | 3,280 | 22,500 |
| 2023/10/17 | 3,240 | 3,310 | 3,170 | 3,185 | 34,600 |
| 2023/10/16 | 3,165 | 3,220 | 3,120 | 3,180 | 38,700 |
| 2023/10/13 | 3,300 | 3,305 | 3,135 | 3,135 | 76,500 |
| 2023/10/12 | 3,260 | 3,345 | 3,235 | 3,320 | 64,900 |
| 2023/10/11 | 3,310 | 3,310 | 3,220 | 3,265 | 165,100 |
| 2023/10/10 | 3,385 | 3,445 | 3,315 | 3,330 | 79,200 |
| 2023/10/06 | 3,520 | 3,530 | 3,345 | 3,360 | 51,600 |
| 2023/10/05 | 3,345 | 3,490 | 3,330 | 3,465 | 70,900 |
| 2023/10/04 | 3,405 | 3,465 | 3,310 | 3,340 | 104,600 |
| 2023/10/03 | 3,550 | 3,595 | 3,450 | 3,500 | 81,700 |