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 |
|---|---|---|---|---|---|
| 2026/06/16 | 1,700 | 1,700 | 1,686 | 1,686 | 4,000 |
| 2026/06/15 | 1,695 | 1,696 | 1,686 | 1,696 | 3,300 |
| 2026/06/12 | 1,675 | 1,686 | 1,674 | 1,686 | 1,600 |
| 2026/06/11 | 1,687 | 1,688 | 1,675 | 1,676 | 2,000 |
| 2026/06/10 | 1,673 | 1,688 | 1,673 | 1,676 | 2,300 |
| 2026/06/09 | 1,672 | 1,690 | 1,672 | 1,673 | 3,900 |
| 2026/06/08 | 1,671 | 1,689 | 1,668 | 1,689 | 2,300 |
| 2026/06/05 | 1,672 | 1,689 | 1,670 | 1,671 | 1,600 |
| 2026/06/04 | 1,677 | 1,677 | 1,669 | 1,669 | 2,800 |
| 2026/06/03 | 1,695 | 1,695 | 1,677 | 1,677 | 2,100 |
| 2026/06/02 | 1,700 | 1,700 | 1,673 | 1,677 | 2,800 |
| 2026/06/01 | 1,700 | 1,703 | 1,680 | 1,702 | 6,800 |
| 2026/05/29 | 1,700 | 1,701 | 1,699 | 1,700 | 3,300 |
| 2026/05/28 | 1,702 | 1,728 | 1,700 | 1,700 | 5,000 |
| 2026/05/27 | 1,720 | 1,720 | 1,701 | 1,701 | 1,400 |
| 2026/05/26 | 1,701 | 1,720 | 1,701 | 1,704 | 2,100 |
| 2026/05/25 | 1,729 | 1,729 | 1,701 | 1,701 | 5,100 |
| 2026/05/22 | 1,730 | 1,748 | 1,721 | 1,723 | 7,000 |
| 2026/05/21 | 1,690 | 1,725 | 1,677 | 1,725 | 15,300 |
| 2026/05/20 | 1,663 | 1,678 | 1,660 | 1,660 | 2,800 |
| 2026/05/19 | 1,680 | 1,680 | 1,670 | 1,670 | 1,400 |
| 2026/05/18 | 1,682 | 1,682 | 1,676 | 1,676 | 2,800 |
| 2026/05/15 | 1,676 | 1,676 | 1,661 | 1,676 | 2,200 |
| 2026/05/14 | 1,672 | 1,672 | 1,656 | 1,667 | 2,900 |
| 2026/05/13 | 1,653 | 1,673 | 1,651 | 1,670 | 6,100 |
| 2026/05/12 | 1,677 | 1,689 | 1,676 | 1,688 | 4,300 |
| 2026/05/11 | 1,672 | 1,688 | 1,672 | 1,677 | 1,600 |
| 2026/05/08 | 1,675 | 1,686 | 1,672 | 1,672 | 1,900 |
| 2026/05/07 | 1,665 | 1,675 | 1,665 | 1,675 | 2,700 |
| 2026/05/01 | 1,655 | 1,663 | 1,654 | 1,656 | 2,300 |
| 2026/04/30 | 1,660 | 1,664 | 1,655 | 1,655 | 3,400 |
| 2026/04/28 | 1,653 | 1,663 | 1,650 | 1,659 | 2,800 |
| 2026/04/27 | 1,654 | 1,665 | 1,652 | 1,664 | 2,300 |
| 2026/04/24 | 1,664 | 1,664 | 1,651 | 1,654 | 2,000 |
| 2026/04/23 | 1,665 | 1,665 | 1,653 | 1,655 | 3,700 |
| 2026/04/22 | 1,670 | 1,684 | 1,666 | 1,666 | 2,300 |
| 2026/04/21 | 1,681 | 1,683 | 1,670 | 1,670 | 3,000 |
| 2026/04/20 | 1,687 | 1,687 | 1,680 | 1,680 | 1,200 |
| 2026/04/17 | 1,680 | 1,690 | 1,680 | 1,687 | 1,900 |
| 2026/04/16 | 1,690 | 1,690 | 1,680 | 1,680 | 3,300 |
| 2026/04/15 | 1,683 | 1,693 | 1,681 | 1,681 | 2,900 |
| 2026/04/14 | 1,702 | 1,704 | 1,690 | 1,690 | 2,700 |
| 2026/04/13 | 1,707 | 1,710 | 1,700 | 1,703 | 2,000 |
| 2026/04/10 | 1,700 | 1,703 | 1,699 | 1,700 | 2,100 |
| 2026/04/09 | 1,703 | 1,704 | 1,700 | 1,704 | 1,600 |
| 2026/04/08 | 1,707 | 1,707 | 1,701 | 1,701 | 2,800 |
| 2026/04/07 | 1,701 | 1,711 | 1,701 | 1,706 | 1,800 |
| 2026/04/06 | 1,705 | 1,713 | 1,700 | 1,701 | 2,400 |
| 2026/04/03 | 1,698 | 1,710 | 1,696 | 1,705 | 1,800 |
| 2026/03/27 | 1,770 | 1,777 | 1,751 | 1,751 | 11,800 |
| 2026/03/26 | 1,762 | 1,777 | 1,762 | 1,777 | 4,600 |
| 2026/03/25 | 1,740 | 1,765 | 1,738 | 1,762 | 6,100 |
| 2026/03/24 | 1,734 | 1,747 | 1,730 | 1,731 | 4,500 |
| 2026/03/23 | 1,734 | 1,734 | 1,710 | 1,724 | 6,400 |
| 2026/03/19 | 1,737 | 1,741 | 1,730 | 1,730 | 5,900 |
| 2026/03/18 | 1,740 | 1,750 | 1,737 | 1,737 | 4,100 |
| 2026/03/17 | 1,756 | 1,756 | 1,736 | 1,738 | 2,400 |
| 2026/03/16 | 1,756 | 1,765 | 1,734 | 1,749 | 3,700 |
| 2026/03/13 | 1,780 | 1,780 | 1,730 | 1,730 | 7,900 |
| 2026/03/12 | 1,739 | 1,740 | 1,735 | 1,740 | 1,800 |
| 2026/03/11 | 1,750 | 1,754 | 1,735 | 1,739 | 2,100 |
| 2026/03/10 | 1,749 | 1,755 | 1,729 | 1,733 | 4,000 |
| 2026/03/09 | 1,738 | 1,738 | 1,716 | 1,725 | 6,400 |
| 2026/03/06 | 1,750 | 1,752 | 1,730 | 1,746 | 2,000 |
| 2026/03/05 | 1,750 | 1,768 | 1,731 | 1,750 | 3,300 |
| 2026/03/04 | 1,760 | 1,760 | 1,730 | 1,736 | 10,000 |
| 2026/03/03 | 1,780 | 1,780 | 1,765 | 1,765 | 3,500 |
| 2026/03/02 | 1,760 | 1,779 | 1,760 | 1,767 | 8,300 |
| 2026/02/27 | 1,795 | 1,798 | 1,787 | 1,798 | 6,400 |
| 2026/02/26 | 1,774 | 1,783 | 1,765 | 1,777 | 6,300 |
| 2026/02/25 | 1,776 | 1,776 | 1,760 | 1,769 | 3,200 |
| 2026/02/24 | 1,778 | 1,778 | 1,760 | 1,776 | 5,700 |
| 2026/02/20 | 1,765 | 1,774 | 1,763 | 1,771 | 2,000 |
| 2026/02/19 | 1,750 | 1,777 | 1,750 | 1,774 | 5,100 |
| 2026/02/18 | 1,747 | 1,761 | 1,747 | 1,750 | 2,500 |
| 2026/02/17 | 1,750 | 1,760 | 1,745 | 1,747 | 4,800 |
| 2026/02/16 | 1,763 | 1,763 | 1,745 | 1,750 | 3,700 |
| 2026/02/13 | 1,745 | 1,745 | 1,730 | 1,738 | 3,600 |
| 2026/02/12 | 1,752 | 1,754 | 1,745 | 1,745 | 6,000 |
| 2026/02/10 | 1,758 | 1,760 | 1,746 | 1,752 | 5,600 |
| 2026/02/09 | 1,758 | 1,760 | 1,746 | 1,755 | 4,400 |
| 2026/02/06 | 1,735 | 1,758 | 1,735 | 1,742 | 3,300 |
| 2026/02/05 | 1,741 | 1,750 | 1,730 | 1,733 | 4,200 |
| 2026/02/04 | 1,707 | 1,788 | 1,707 | 1,759 | 8,700 |
| 2026/02/03 | 1,705 | 1,728 | 1,696 | 1,706 | 5,500 |
| 2026/02/02 | 1,742 | 1,742 | 1,700 | 1,704 | 4,600 |
| 2026/01/30 | 1,710 | 1,744 | 1,690 | 1,705 | 6,100 |
| 2026/01/29 | 1,756 | 1,756 | 1,701 | 1,701 | 7,900 |
| 2026/01/28 | 1,774 | 1,774 | 1,733 | 1,772 | 3,900 |
| 2026/01/27 | 1,734 | 1,783 | 1,734 | 1,760 | 1,800 |
| 2026/01/26 | 1,770 | 1,785 | 1,734 | 1,734 | 8,600 |
| 2026/01/23 | 1,771 | 1,790 | 1,760 | 1,766 | 3,400 |
| 2026/01/22 | 1,802 | 1,802 | 1,750 | 1,780 | 7,100 |
| 2026/01/21 | 1,783 | 1,820 | 1,775 | 1,802 | 13,500 |
| 2026/01/20 | 1,777 | 1,781 | 1,768 | 1,771 | 8,000 |
| 2026/01/19 | 1,750 | 1,794 | 1,730 | 1,765 | 20,000 |
| 2026/01/16 | 1,720 | 1,721 | 1,715 | 1,717 | 5,100 |
| 2026/01/15 | 1,701 | 1,720 | 1,701 | 1,720 | 3,600 |
| 2026/01/14 | 1,720 | 1,722 | 1,660 | 1,705 | 12,700 |
| 2026/01/13 | 1,716 | 1,720 | 1,711 | 1,720 | 3,400 |
| 2026/01/09 | 1,717 | 1,717 | 1,700 | 1,708 | 5,500 |
| 2026/01/08 | 1,694 | 1,703 | 1,686 | 1,700 | 9,600 |
| 2026/01/07 | 1,693 | 1,694 | 1,685 | 1,691 | 3,900 |
| 2026/01/06 | 1,678 | 1,690 | 1,678 | 1,690 | 3,900 |
| 2026/01/05 | 1,670 | 1,671 | 1,661 | 1,671 | 5,100 |