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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/10/04 | 2,123 | 2,147 | 2,101 | 2,110 | 10,500 |
| 2024/10/03 | 2,120 | 2,130 | 2,101 | 2,115 | 6,600 |
| 2024/10/02 | 2,103 | 2,130 | 2,101 | 2,130 | 5,000 |
| 2024/10/01 | 2,139 | 2,140 | 2,111 | 2,113 | 4,900 |
| 2024/09/30 | 2,133 | 2,173 | 2,127 | 2,139 | 5,300 |
| 2024/09/27 | 2,143 | 2,182 | 2,124 | 2,150 | 7,400 |
| 2024/09/26 | 2,188 | 2,193 | 2,173 | 2,193 | 19,600 |
| 2024/09/25 | 2,188 | 2,194 | 2,157 | 2,181 | 16,000 |
| 2024/09/24 | 2,187 | 2,193 | 2,170 | 2,171 | 14,000 |
| 2024/09/20 | 2,170 | 2,170 | 2,138 | 2,152 | 7,000 |
| 2024/09/19 | 2,177 | 2,177 | 2,120 | 2,133 | 11,600 |
| 2024/09/18 | 2,100 | 2,155 | 2,081 | 2,140 | 21,400 |
| 2024/09/17 | 2,080 | 2,100 | 2,069 | 2,100 | 15,000 |
| 2024/09/13 | 2,047 | 2,065 | 2,024 | 2,059 | 8,600 |
| 2024/09/12 | 2,001 | 2,060 | 2,001 | 2,060 | 10,700 |
| 2024/09/11 | 2,017 | 2,027 | 1,970 | 1,995 | 9,300 |
| 2024/09/10 | 2,013 | 2,020 | 1,998 | 2,017 | 10,700 |
| 2024/09/09 | 1,990 | 2,011 | 1,961 | 2,000 | 12,300 |
| 2024/09/06 | 2,033 | 2,033 | 1,996 | 2,008 | 6,000 |
| 2024/09/05 | 1,996 | 2,033 | 1,996 | 2,033 | 5,000 |
| 2024/09/04 | 2,037 | 2,037 | 1,993 | 1,993 | 15,800 |
| 2024/09/03 | 2,060 | 2,091 | 2,050 | 2,070 | 10,800 |
| 2024/09/02 | 2,035 | 2,059 | 2,030 | 2,047 | 9,100 |
| 2024/08/30 | 2,025 | 2,025 | 2,007 | 2,025 | 3,100 |
| 2024/08/29 | 1,995 | 2,023 | 1,990 | 2,010 | 7,500 |
| 2024/08/28 | 2,005 | 2,030 | 2,000 | 2,011 | 7,300 |
| 2024/08/27 | 2,020 | 2,078 | 2,001 | 2,030 | 9,300 |
| 2024/08/26 | 1,946 | 2,009 | 1,938 | 2,004 | 16,600 |
| 2024/08/23 | 1,924 | 1,941 | 1,912 | 1,930 | 10,700 |
| 2024/08/22 | 1,936 | 1,938 | 1,920 | 1,924 | 7,000 |
| 2024/08/21 | 1,937 | 1,950 | 1,929 | 1,935 | 11,400 |
| 2024/08/20 | 1,936 | 1,978 | 1,930 | 1,964 | 21,800 |
| 2024/08/19 | 1,951 | 1,961 | 1,911 | 1,919 | 28,800 |
| 2024/08/16 | 1,974 | 1,974 | 1,911 | 1,951 | 11,200 |
| 2024/08/15 | 1,890 | 1,905 | 1,861 | 1,904 | 13,700 |
| 2024/08/14 | 1,879 | 1,919 | 1,850 | 1,903 | 14,200 |
| 2024/08/13 | 1,800 | 1,867 | 1,800 | 1,861 | 28,100 |
| 2024/08/09 | 1,827 | 1,840 | 1,760 | 1,800 | 53,900 |
| 2024/08/08 | 1,850 | 1,930 | 1,807 | 1,808 | 55,300 |
| 2024/08/07 | 1,777 | 1,920 | 1,769 | 1,855 | 71,000 |
| 2024/08/06 | 1,918 | 2,044 | 1,899 | 1,998 | 45,100 |
| 2024/08/05 | 1,970 | 1,970 | 1,789 | 1,801 | 83,800 |
| 2024/08/02 | 2,120 | 2,163 | 2,015 | 2,019 | 53,800 |
| 2024/08/01 | 2,216 | 2,216 | 2,116 | 2,170 | 14,800 |
| 2024/07/31 | 2,220 | 2,235 | 2,201 | 2,219 | 9,200 |
| 2024/07/30 | 2,246 | 2,268 | 2,238 | 2,249 | 11,900 |
| 2024/07/29 | 2,270 | 2,275 | 2,247 | 2,268 | 4,300 |
| 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 |