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 |
|---|---|---|---|---|---|
| 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 |
| 2023/10/02 | 3,650 | 3,680 | 3,545 | 3,565 | 134,700 |
| 2023/09/29 | 3,825 | 3,840 | 3,720 | 3,720 | 103,100 |
| 2023/09/28 | 3,770 | 3,895 | 3,765 | 3,860 | 102,200 |
| 2023/09/27 | 3,875 | 3,965 | 3,760 | 3,765 | 131,300 |
| 2023/09/26 | 3,850 | 3,855 | 3,710 | 3,805 | 106,500 |
| 2023/09/25 | 3,825 | 4,045 | 3,785 | 3,810 | 238,200 |
| 2023/09/22 | 3,715 | 3,875 | 3,705 | 3,850 | 117,000 |
| 2023/09/21 | 3,755 | 3,785 | 3,695 | 3,755 | 87,800 |
| 2023/09/20 | 3,720 | 3,860 | 3,705 | 3,790 | 138,700 |
| 2023/09/19 | 3,730 | 3,835 | 3,725 | 3,745 | 118,600 |
| 2023/09/15 | 3,725 | 3,790 | 3,670 | 3,725 | 161,800 |
| 2023/09/14 | 3,800 | 3,815 | 3,650 | 3,665 | 199,100 |
| 2023/09/13 | 3,620 | 3,845 | 3,590 | 3,820 | 424,200 |
| 2023/09/12 | 3,375 | 3,475 | 3,370 | 3,445 | 94,600 |
| 2023/09/11 | 3,370 | 3,410 | 3,325 | 3,345 | 37,000 |
| 2023/09/08 | 3,395 | 3,485 | 3,320 | 3,340 | 130,300 |
| 2023/09/07 | 3,420 | 3,455 | 3,385 | 3,400 | 32,700 |
| 2023/09/06 | 3,390 | 3,415 | 3,365 | 3,395 | 35,300 |
| 2023/09/05 | 3,440 | 3,470 | 3,390 | 3,420 | 64,700 |
| 2023/09/04 | 3,295 | 3,450 | 3,295 | 3,415 | 103,500 |
| 2023/09/01 | 3,315 | 3,320 | 3,190 | 3,270 | 141,800 |
| 2023/08/31 | 3,310 | 3,410 | 3,300 | 3,305 | 92,200 |
| 2023/08/30 | 3,320 | 3,335 | 3,270 | 3,275 | 28,400 |
| 2023/08/29 | 3,255 | 3,355 | 3,255 | 3,285 | 75,100 |
| 2023/08/28 | 3,385 | 3,430 | 3,240 | 3,240 | 112,000 |
| 2023/08/25 | 3,320 | 3,420 | 3,290 | 3,390 | 58,300 |
| 2023/08/24 | 3,450 | 3,470 | 3,380 | 3,380 | 66,700 |
| 2023/08/23 | 3,445 | 3,515 | 3,370 | 3,480 | 96,400 |
| 2023/08/22 | 3,490 | 3,525 | 3,400 | 3,480 | 104,400 |
| 2023/08/21 | 3,430 | 3,510 | 3,360 | 3,460 | 91,100 |
| 2023/08/18 | 3,400 | 3,470 | 3,275 | 3,440 | 150,800 |
| 2023/08/17 | 3,285 | 3,450 | 3,265 | 3,435 | 207,400 |
| 2023/08/16 | 3,200 | 3,290 | 3,170 | 3,290 | 113,300 |
| 2023/08/15 | 3,145 | 3,305 | 3,130 | 3,235 | 121,300 |
| 2023/08/14 | 3,215 | 3,230 | 3,125 | 3,175 | 151,900 |
| 2023/08/10 | 3,130 | 3,315 | 3,075 | 3,235 | 698,500 |
| 2023/08/09 | 2,980 | 3,135 | 2,975 | 3,135 | 607,300 |
| 2023/08/08 | 2,606 | 2,650 | 2,590 | 2,631 | 256,500 |
| 2023/08/07 | 2,497 | 2,658 | 2,472 | 2,612 | 257,100 |
| 2023/08/04 | 2,446 | 2,505 | 2,434 | 2,496 | 90,500 |
| 2023/08/03 | 2,470 | 2,498 | 2,406 | 2,447 | 102,500 |
| 2023/08/02 | 2,409 | 2,472 | 2,408 | 2,467 | 122,100 |
| 2023/08/01 | 2,426 | 2,452 | 2,371 | 2,410 | 110,800 |
| 2023/07/31 | 2,496 | 2,496 | 2,404 | 2,432 | 128,800 |
| 2023/07/28 | 2,512 | 2,525 | 2,450 | 2,452 | 157,100 |
| 2023/07/27 | 2,541 | 2,565 | 2,501 | 2,539 | 86,800 |
| 2023/07/26 | 2,502 | 2,582 | 2,490 | 2,529 | 165,700 |
| 2023/07/25 | 2,575 | 2,575 | 2,480 | 2,502 | 178,300 |
| 2023/07/24 | 2,550 | 2,583 | 2,506 | 2,547 | 174,400 |
| 2023/07/21 | 2,700 | 2,711 | 2,567 | 2,592 | 181,800 |
| 2023/07/20 | 2,674 | 2,777 | 2,667 | 2,707 | 185,900 |
| 2023/07/19 | 2,700 | 2,751 | 2,626 | 2,667 | 203,400 |
| 2023/07/18 | 2,756 | 2,866 | 2,722 | 2,738 | 274,600 |
| 2023/07/14 | 2,800 | 2,820 | 2,630 | 2,737 | 533,500 |
| 2023/07/13 | 2,970 | 2,977 | 2,824 | 2,840 | 261,800 |
| 2023/07/12 | 3,125 | 3,125 | 2,915 | 2,971 | 295,300 |
| 2023/07/11 | 3,405 | 3,450 | 3,135 | 3,135 | 218,400 |
| 2023/07/10 | 3,495 | 3,530 | 3,435 | 3,530 | 83,300 |
| 2023/07/07 | 3,320 | 3,490 | 3,305 | 3,475 | 69,500 |
| 2023/07/06 | 3,280 | 3,420 | 3,275 | 3,380 | 64,100 |
| 2023/07/05 | 3,350 | 3,420 | 3,300 | 3,300 | 47,300 |
| 2023/07/04 | 3,320 | 3,400 | 3,295 | 3,350 | 80,400 |
| 2023/07/03 | 3,255 | 3,315 | 3,240 | 3,310 | 45,900 |
| 2023/06/30 | 3,245 | 3,265 | 3,190 | 3,215 | 43,300 |
| 2023/06/29 | 3,325 | 3,325 | 3,250 | 3,280 | 50,500 |
| 2023/06/28 | 3,270 | 3,345 | 3,260 | 3,325 | 55,500 |
| 2023/06/27 | 3,230 | 3,240 | 3,135 | 3,220 | 108,800 |
| 2023/06/26 | 3,415 | 3,415 | 3,240 | 3,240 | 144,300 |
| 2023/06/23 | 3,530 | 3,605 | 3,470 | 3,475 | 67,800 |
| 2023/06/22 | 3,530 | 3,590 | 3,500 | 3,530 | 55,500 |
| 2023/06/21 | 3,550 | 3,560 | 3,485 | 3,525 | 45,800 |
| 2023/06/20 | 3,510 | 3,600 | 3,430 | 3,580 | 123,500 |
| 2023/06/19 | 3,490 | 3,545 | 3,425 | 3,445 | 96,900 |
| 2023/06/16 | 3,410 | 3,450 | 3,385 | 3,435 | 59,500 |
| 2023/06/15 | 3,420 | 3,420 | 3,295 | 3,365 | 83,300 |
| 2023/06/14 | 3,395 | 3,445 | 3,330 | 3,380 | 94,800 |
| 2023/06/13 | 3,655 | 3,670 | 3,425 | 3,430 | 129,200 |
| 2023/06/12 | 3,540 | 3,640 | 3,460 | 3,605 | 133,300 |
| 2023/06/09 | 3,600 | 3,620 | 3,555 | 3,610 | 101,600 |
| 2023/06/08 | 3,720 | 3,730 | 3,585 | 3,625 | 86,600 |
| 2023/06/07 | 3,900 | 3,910 | 3,730 | 3,735 | 67,100 |
| 2023/06/06 | 3,890 | 3,950 | 3,825 | 3,870 | 62,100 |
| 2023/06/05 | 3,810 | 3,900 | 3,750 | 3,880 | 86,200 |
| 2023/06/02 | 3,800 | 3,810 | 3,725 | 3,770 | 38,500 |
| 2023/06/01 | 3,795 | 3,905 | 3,760 | 3,800 | 92,100 |
| 2023/05/31 | 3,760 | 3,795 | 3,690 | 3,795 | 87,600 |
| 2023/05/30 | 3,680 | 3,745 | 3,630 | 3,735 | 51,800 |
| 2023/05/29 | 3,745 | 3,760 | 3,630 | 3,630 | 53,300 |
| 2023/05/26 | 3,825 | 3,840 | 3,660 | 3,725 | 76,200 |
| 2023/05/25 | 3,915 | 3,955 | 3,740 | 3,765 | 84,900 |
| 2023/05/24 | 3,895 | 3,975 | 3,840 | 3,880 | 76,300 |
| 2023/05/23 | 3,855 | 3,990 | 3,815 | 3,900 | 183,900 |
| 2023/05/22 | 3,610 | 3,880 | 3,590 | 3,855 | 210,400 |
| 2023/05/19 | 3,560 | 3,560 | 3,505 | 3,560 | 60,600 |
| 2023/05/18 | 3,530 | 3,605 | 3,460 | 3,560 | 144,400 |
| 2023/05/17 | 3,570 | 3,670 | 3,520 | 3,535 | 88,200 |
| 2023/05/16 | 3,725 | 3,735 | 3,575 | 3,600 | 124,000 |
| 2023/05/15 | 3,740 | 3,840 | 3,650 | 3,725 | 128,200 |
| 2023/05/12 | 3,825 | 3,940 | 3,770 | 3,840 | 216,200 |
| 2023/05/11 | 3,605 | 3,855 | 3,550 | 3,825 | 283,500 |
| 2023/05/10 | 3,640 | 3,750 | 3,405 | 3,605 | 514,100 |
| 2023/05/09 | 3,435 | 3,485 | 3,355 | 3,475 | 95,700 |
| 2023/05/08 | 3,465 | 3,470 | 3,385 | 3,410 | 62,600 |
| 2023/05/02 | 3,415 | 3,475 | 3,325 | 3,470 | 57,800 |
| 2023/05/01 | 3,470 | 3,520 | 3,405 | 3,415 | 92,400 |
| 2023/04/28 | 3,630 | 3,665 | 3,475 | 3,505 | 129,000 |
| 2023/04/27 | 3,650 | 3,690 | 3,520 | 3,650 | 150,400 |
| 2023/04/26 | 3,410 | 3,610 | 3,410 | 3,605 | 141,900 |
| 2023/04/25 | 3,430 | 3,500 | 3,390 | 3,460 | 70,900 |
| 2023/04/24 | 3,410 | 3,465 | 3,365 | 3,420 | 78,000 |
| 2023/04/21 | 3,475 | 3,520 | 3,365 | 3,380 | 190,700 |
| 2023/04/20 | 3,500 | 3,565 | 3,455 | 3,525 | 167,300 |
| 2023/04/19 | 3,700 | 3,705 | 3,570 | 3,580 | 167,600 |
| 2023/04/18 | 3,655 | 3,770 | 3,615 | 3,720 | 152,200 |
| 2023/04/17 | 3,750 | 3,785 | 3,650 | 3,670 | 146,700 |
| 2023/04/14 | 3,890 | 3,915 | 3,750 | 3,800 | 166,800 |
| 2023/04/13 | 3,715 | 3,910 | 3,635 | 3,885 | 340,100 |
| 2023/04/12 | 3,800 | 3,890 | 3,610 | 3,805 | 620,800 |
| 2023/04/11 | 4,535 | 4,585 | 3,975 | 4,010 | 783,300 |
| 2023/04/10 | 4,500 | 4,735 | 4,490 | 4,675 | 215,900 |
| 2023/04/07 | 4,600 | 4,645 | 4,425 | 4,450 | 103,100 |
| 2023/04/06 | 4,305 | 4,570 | 4,305 | 4,540 | 141,900 |
| 2023/04/05 | 4,350 | 4,465 | 4,305 | 4,305 | 66,500 |
| 2023/04/04 | 4,575 | 4,590 | 4,390 | 4,420 | 119,000 |
| 2023/04/03 | 4,400 | 4,615 | 4,375 | 4,575 | 110,900 |
| 2023/03/31 | 4,525 | 4,530 | 4,345 | 4,470 | 155,000 |
| 2023/03/30 | 4,175 | 4,385 | 4,095 | 4,385 | 174,500 |
| 2023/03/29 | 4,150 | 4,280 | 4,075 | 4,170 | 142,700 |
| 2023/03/28 | 4,100 | 4,215 | 3,990 | 4,080 | 93,500 |
| 2023/03/27 | 4,165 | 4,205 | 4,055 | 4,070 | 63,100 |
| 2023/03/24 | 4,135 | 4,265 | 4,040 | 4,160 | 94,200 |
| 2023/03/23 | 4,105 | 4,190 | 4,055 | 4,165 | 74,200 |
| 2023/03/22 | 4,280 | 4,370 | 4,135 | 4,140 | 113,000 |
| 2023/03/20 | 4,395 | 4,425 | 4,185 | 4,255 | 174,400 |
| 2023/03/17 | 4,300 | 4,415 | 4,205 | 4,360 | 248,800 |
| 2023/03/16 | 3,975 | 4,255 | 3,905 | 4,255 | 329,000 |
| 2023/03/15 | 3,805 | 4,050 | 3,745 | 4,045 | 351,200 |
| 2023/03/14 | 3,680 | 3,860 | 3,680 | 3,760 | 163,000 |
| 2023/03/13 | 3,700 | 3,930 | 3,645 | 3,710 | 192,300 |
| 2023/03/10 | 3,770 | 3,810 | 3,630 | 3,740 | 137,800 |
| 2023/03/09 | 3,845 | 3,895 | 3,740 | 3,770 | 115,400 |
| 2023/03/08 | 3,805 | 3,920 | 3,805 | 3,835 | 117,700 |
| 2023/03/07 | 4,010 | 4,025 | 3,885 | 3,895 | 155,200 |
| 2023/03/06 | 3,930 | 4,095 | 3,840 | 4,025 | 211,900 |
| 2023/03/03 | 4,045 | 4,045 | 3,895 | 3,900 | 225,700 |
| 2023/03/02 | 3,945 | 4,025 | 3,830 | 4,025 | 234,600 |
| 2023/03/01 | 3,740 | 3,940 | 3,685 | 3,940 | 236,300 |
| 2023/02/28 | 3,650 | 3,850 | 3,530 | 3,815 | 253,800 |
| 2023/02/27 | 3,915 | 4,180 | 3,500 | 3,580 | 599,200 |
| 2023/02/24 | 3,795 | 3,965 | 3,725 | 3,915 | 370,200 |
| 2023/02/22 | 3,740 | 3,770 | 3,560 | 3,680 | 199,600 |
| 2023/02/21 | 3,700 | 3,865 | 3,595 | 3,795 | 305,700 |
| 2023/02/20 | 3,280 | 3,725 | 3,245 | 3,695 | 516,500 |
| 2023/02/17 | 3,080 | 3,280 | 3,075 | 3,240 | 163,500 |
| 2023/02/16 | 3,000 | 3,145 | 2,976 | 3,135 | 145,600 |
| 2023/02/15 | 3,070 | 3,070 | 2,960 | 2,976 | 133,900 |
| 2023/02/14 | 3,100 | 3,110 | 2,965 | 3,045 | 185,200 |
| 2023/02/13 | 3,255 | 3,265 | 2,997 | 3,055 | 343,000 |
| 2023/02/10 | 3,430 | 3,430 | 3,265 | 3,320 | 209,000 |
| 2023/02/09 | 3,165 | 3,490 | 3,160 | 3,430 | 700,600 |
| 2023/02/08 | 3,225 | 3,565 | 3,020 | 3,175 | 1,685,900 |
| 2023/02/07 | 3,095 | 3,095 | 2,960 | 3,015 | 144,300 |
| 2023/02/06 | 2,940 | 3,065 | 2,930 | 3,060 | 104,700 |
| 2023/02/03 | 2,956 | 2,963 | 2,913 | 2,921 | 59,400 |
| 2023/02/02 | 3,035 | 3,055 | 2,932 | 2,952 | 102,500 |
| 2023/02/01 | 3,100 | 3,100 | 2,975 | 2,981 | 141,600 |
| 2023/01/31 | 2,968 | 3,100 | 2,885 | 3,065 | 136,100 |
| 2023/01/30 | 3,140 | 3,140 | 2,976 | 3,005 | 90,600 |
| 2023/01/27 | 3,105 | 3,155 | 3,020 | 3,100 | 110,700 |
| 2023/01/26 | 2,896 | 3,155 | 2,882 | 3,110 | 239,700 |
| 2023/01/25 | 2,860 | 2,916 | 2,852 | 2,859 | 30,300 |
| 2023/01/24 | 2,915 | 2,980 | 2,860 | 2,862 | 51,000 |
| 2023/01/23 | 2,840 | 2,932 | 2,800 | 2,908 | 58,900 |
| 2023/01/20 | 2,915 | 2,934 | 2,838 | 2,840 | 104,300 |
| 2023/01/19 | 2,980 | 3,030 | 2,945 | 2,953 | 43,700 |
| 2023/01/18 | 3,085 | 3,085 | 2,981 | 2,996 | 46,000 |
| 2023/01/17 | 3,090 | 3,160 | 3,020 | 3,025 | 55,000 |
| 2023/01/16 | 3,015 | 3,245 | 2,953 | 3,090 | 221,200 |
| 2023/01/13 | 3,030 | 3,070 | 2,907 | 2,927 | 87,800 |
| 2023/01/12 | 3,200 | 3,220 | 2,975 | 2,989 | 180,500 |
| 2023/01/11 | 3,035 | 3,250 | 2,955 | 3,165 | 420,000 |
| 2023/01/10 | 2,877 | 3,070 | 2,851 | 3,005 | 256,700 |
| 2023/01/06 | 2,802 | 2,939 | 2,770 | 2,879 | 149,100 |
| 2023/01/05 | 2,792 | 2,948 | 2,681 | 2,862 | 345,500 |
| 2023/01/04 | 2,910 | 3,060 | 2,787 | 2,801 | 420,700 |