サンワカンパニー(3187)の株価時系列情報
サンワカンパニー(3187)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 |
---|---|---|---|---|---|
2024/04/25 | 442 | 442 | 429 | 433 | 33,600 |
2024/04/24 | 433 | 444 | 431 | 442 | 47,700 |
2024/04/23 | 437 | 439 | 427 | 427 | 44,600 |
2024/04/22 | 428 | 437 | 425 | 437 | 44,200 |
2024/04/19 | 443 | 443 | 422 | 431 | 129,800 |
2024/04/18 | 438 | 449 | 438 | 440 | 36,100 |
2024/04/17 | 451 | 456 | 435 | 438 | 114,400 |
2024/04/16 | 460 | 460 | 450 | 450 | 71,500 |
2024/04/15 | 468 | 470 | 460 | 464 | 32,100 |
2024/04/12 | 465 | 472 | 460 | 460 | 61,200 |
2024/04/11 | 457 | 458 | 452 | 457 | 35,400 |
2024/04/10 | 456 | 467 | 456 | 461 | 23,200 |
2024/04/09 | 452 | 463 | 452 | 460 | 33,400 |
2024/04/08 | 462 | 464 | 452 | 452 | 36,600 |
2024/04/05 | 449 | 459 | 449 | 458 | 34,900 |
2024/04/04 | 470 | 472 | 450 | 455 | 48,400 |
2024/04/03 | 457 | 459 | 440 | 455 | 71,800 |
2024/04/02 | 470 | 475 | 459 | 461 | 55,900 |
2024/04/01 | 481 | 488 | 470 | 470 | 77,400 |
2024/03/29 | 475 | 487 | 475 | 479 | 56,900 |
2024/03/28 | 480 | 489 | 475 | 478 | 44,400 |
2024/03/27 | 481 | 483 | 462 | 482 | 100,500 |
2024/03/26 | 468 | 484 | 463 | 484 | 62,100 |
2024/03/25 | 489 | 491 | 469 | 474 | 94,800 |
2024/03/22 | 489 | 491 | 479 | 481 | 91,600 |
2024/03/21 | 464 | 494 | 462 | 487 | 244,700 |
2024/03/19 | 457 | 459 | 452 | 458 | 33,700 |
2024/03/18 | 454 | 465 | 454 | 457 | 38,600 |
2024/03/15 | 455 | 457 | 447 | 453 | 75,600 |
2024/03/14 | 455 | 460 | 453 | 454 | 21,600 |
2024/03/13 | 460 | 464 | 450 | 455 | 44,000 |
2024/03/12 | 449 | 458 | 443 | 458 | 57,300 |
2024/03/11 | 450 | 458 | 443 | 446 | 74,300 |
2024/03/08 | 450 | 463 | 446 | 455 | 84,000 |
2024/03/07 | 470 | 471 | 453 | 453 | 61,700 |
2024/03/06 | 450 | 478 | 450 | 470 | 102,100 |
2024/03/05 | 457 | 459 | 450 | 452 | 90,800 |
2024/03/04 | 469 | 472 | 457 | 458 | 108,200 |
2024/03/01 | 467 | 475 | 467 | 469 | 43,000 |
2024/02/29 | 482 | 482 | 466 | 466 | 65,200 |
2024/02/28 | 481 | 484 | 475 | 482 | 58,300 |
2024/02/27 | 478 | 485 | 475 | 477 | 68,600 |
2024/02/26 | 454 | 479 | 454 | 473 | 93,300 |
2024/02/22 | 474 | 474 | 450 | 454 | 72,600 |
2024/02/21 | 475 | 475 | 461 | 461 | 103,600 |
2024/02/20 | 488 | 492 | 475 | 475 | 79,500 |
2024/02/19 | 460 | 491 | 460 | 480 | 144,900 |
2024/02/16 | 447 | 457 | 437 | 454 | 171,000 |
2024/02/15 | 441 | 452 | 425 | 445 | 467,800 |
2024/02/14 | 500 | 504 | 486 | 497 | 147,800 |
2024/02/13 | 495 | 507 | 490 | 505 | 155,900 |
2024/02/09 | 474 | 498 | 472 | 494 | 189,600 |
2024/02/08 | 478 | 482 | 470 | 471 | 76,500 |
2024/02/07 | 481 | 482 | 474 | 478 | 80,700 |
2024/02/06 | 481 | 489 | 477 | 482 | 150,800 |
2024/02/05 | 482 | 489 | 473 | 484 | 71,200 |
2024/02/02 | 480 | 487 | 479 | 481 | 55,000 |
2024/02/01 | 484 | 491 | 478 | 479 | 86,600 |
2024/01/31 | 495 | 495 | 482 | 490 | 84,900 |
2024/01/30 | 490 | 497 | 485 | 494 | 54,100 |
2024/01/29 | 485 | 498 | 485 | 491 | 87,300 |
2024/01/26 | 481 | 489 | 476 | 481 | 115,600 |
2024/01/25 | 497 | 499 | 480 | 491 | 118,300 |
2024/01/24 | 481 | 498 | 481 | 493 | 123,700 |
2024/01/23 | 490 | 494 | 478 | 480 | 118,200 |
2024/01/22 | 462 | 485 | 461 | 479 | 115,700 |
2024/01/19 | 470 | 470 | 459 | 459 | 67,600 |
2024/01/18 | 461 | 470 | 453 | 465 | 87,700 |
2024/01/17 | 470 | 471 | 461 | 461 | 143,300 |
2024/01/16 | 486 | 495 | 470 | 471 | 180,700 |
2024/01/15 | 491 | 497 | 481 | 481 | 104,500 |
2024/01/12 | 496 | 499 | 482 | 486 | 180,800 |
2024/01/11 | 516 | 516 | 491 | 500 | 269,800 |
2024/01/10 | 504 | 522 | 496 | 511 | 358,700 |
2024/01/09 | 468 | 505 | 468 | 501 | 446,900 |
2024/01/05 | 467 | 470 | 452 | 460 | 176,300 |
2024/01/04 | 445 | 486 | 445 | 466 | 428,100 |
2023/12/29 | 455 | 455 | 443 | 444 | 210,600 |
2023/12/28 | 448 | 465 | 442 | 458 | 238,600 |
2023/12/27 | 442 | 452 | 441 | 448 | 290,300 |
2023/12/26 | 443 | 451 | 442 | 442 | 299,900 |
2023/12/25 | 461 | 464 | 443 | 445 | 295,800 |
2023/12/22 | 470 | 478 | 466 | 469 | 266,800 |
2023/12/21 | 472 | 480 | 460 | 470 | 157,800 |
2023/12/20 | 466 | 495 | 465 | 480 | 271,400 |
2023/12/19 | 470 | 475 | 452 | 465 | 442,000 |
2023/12/18 | 490 | 497 | 468 | 472 | 510,500 |
2023/12/15 | 435 | 515 | 428 | 498 | 1,111,700 |
2023/12/14 | 457 | 457 | 429 | 435 | 319,500 |
2023/12/13 | 465 | 470 | 440 | 449 | 371,800 |
2023/12/12 | 496 | 496 | 465 | 465 | 285,900 |
2023/12/11 | 495 | 499 | 482 | 493 | 181,500 |
2023/12/08 | 510 | 515 | 490 | 493 | 357,800 |
2023/12/07 | 515 | 521 | 506 | 510 | 218,200 |
2023/12/06 | 498 | 518 | 494 | 515 | 211,900 |
2023/12/05 | 517 | 545 | 502 | 502 | 442,800 |
2023/12/04 | 541 | 541 | 511 | 516 | 540,900 |
2023/12/01 | 596 | 596 | 545 | 545 | 750,100 |
2023/11/30 | 636 | 641 | 593 | 599 | 476,400 |
2023/11/29 | 659 | 671 | 635 | 646 | 176,300 |
2023/11/28 | 675 | 677 | 652 | 671 | 152,900 |
2023/11/27 | 728 | 741 | 666 | 677 | 290,400 |
2023/11/24 | 728 | 747 | 716 | 737 | 124,100 |
2023/11/22 | 755 | 756 | 726 | 731 | 141,900 |
2023/11/21 | 817 | 817 | 755 | 756 | 278,200 |
2023/11/20 | 800 | 828 | 797 | 814 | 180,200 |
2023/11/17 | 775 | 801 | 760 | 799 | 224,800 |
2023/11/16 | 776 | 820 | 757 | 768 | 562,200 |
2023/11/15 | 731 | 798 | 731 | 777 | 437,300 |
2023/11/14 | 727 | 737 | 710 | 722 | 160,000 |
2023/11/13 | 741 | 744 | 725 | 735 | 79,600 |
2023/11/10 | 783 | 783 | 746 | 749 | 122,700 |
2023/11/09 | 780 | 803 | 778 | 794 | 98,400 |
2023/11/08 | 811 | 811 | 776 | 783 | 118,500 |
2023/11/07 | 786 | 810 | 785 | 805 | 131,700 |
2023/11/06 | 773 | 795 | 773 | 786 | 82,000 |
2023/11/02 | 774 | 775 | 754 | 772 | 53,500 |
2023/11/01 | 790 | 798 | 754 | 763 | 72,200 |
2023/10/31 | 767 | 794 | 745 | 784 | 79,200 |
2023/10/30 | 782 | 795 | 743 | 776 | 108,400 |
2023/10/27 | 784 | 800 | 760 | 797 | 97,700 |
2023/10/26 | 758 | 789 | 758 | 789 | 82,000 |
2023/10/25 | 772 | 804 | 770 | 773 | 57,600 |
2023/10/24 | 767 | 777 | 726 | 772 | 101,800 |
2023/10/23 | 768 | 772 | 750 | 752 | 116,900 |
2023/10/20 | 769 | 798 | 768 | 789 | 96,900 |
2023/10/19 | 777 | 795 | 751 | 769 | 99,000 |
2023/10/18 | 754 | 793 | 748 | 792 | 70,200 |
2023/10/17 | 740 | 773 | 739 | 761 | 92,900 |
2023/10/16 | 725 | 756 | 719 | 725 | 118,600 |
2023/10/13 | 762 | 770 | 716 | 721 | 196,700 |
2023/10/12 | 808 | 808 | 781 | 783 | 110,300 |
2023/10/11 | 835 | 836 | 796 | 810 | 78,000 |
2023/10/10 | 820 | 823 | 785 | 820 | 151,400 |
2023/10/06 | 824 | 838 | 787 | 818 | 177,800 |
2023/10/05 | 775 | 826 | 775 | 819 | 145,700 |
2023/10/04 | 764 | 794 | 762 | 773 | 109,600 |
2023/10/03 | 795 | 819 | 770 | 779 | 121,900 |
2023/10/02 | 841 | 841 | 766 | 795 | 184,600 |
2023/09/29 | 854 | 882 | 835 | 839 | 157,300 |
2023/09/28 | 867 | 899 | 841 | 841 | 207,800 |
2023/09/27 | 875 | 910 | 851 | 867 | 286,500 |
2023/09/26 | 835 | 889 | 835 | 885 | 283,600 |
2023/09/25 | 844 | 860 | 803 | 848 | 240,600 |
2023/09/22 | 754 | 836 | 750 | 830 | 257,000 |
2023/09/21 | 800 | 800 | 742 | 761 | 283,200 |
2023/09/20 | 790 | 813 | 781 | 808 | 210,800 |
2023/09/19 | 820 | 820 | 766 | 790 | 365,200 |
2023/09/15 | 812 | 850 | 781 | 819 | 629,700 |
2023/09/14 | 780 | 873 | 780 | 825 | 1,131,700 |
2023/09/13 | 759 | 782 | 737 | 777 | 599,300 |
2023/09/12 | 700 | 750 | 699 | 750 | 581,200 |
2023/09/11 | 663 | 696 | 653 | 694 | 294,800 |
2023/09/08 | 643 | 665 | 634 | 660 | 74,300 |
2023/09/07 | 647 | 647 | 615 | 647 | 114,300 |
2023/09/06 | 639 | 648 | 633 | 648 | 81,800 |
2023/09/05 | 669 | 669 | 637 | 641 | 139,900 |
2023/09/04 | 675 | 675 | 662 | 665 | 83,500 |
2023/09/01 | 659 | 672 | 653 | 670 | 52,600 |
2023/08/31 | 660 | 685 | 657 | 659 | 133,700 |
2023/08/30 | 657 | 661 | 643 | 654 | 85,300 |
2023/08/29 | 617 | 663 | 617 | 660 | 243,600 |
2023/08/28 | 617 | 631 | 613 | 615 | 35,600 |
2023/08/25 | 604 | 619 | 600 | 611 | 49,700 |
2023/08/24 | 623 | 623 | 600 | 604 | 63,600 |
2023/08/23 | 627 | 628 | 618 | 623 | 18,000 |
2023/08/22 | 629 | 638 | 621 | 627 | 46,700 |
2023/08/21 | 595 | 630 | 595 | 630 | 80,700 |
2023/08/18 | 611 | 615 | 599 | 600 | 83,800 |
2023/08/17 | 602 | 616 | 589 | 615 | 71,800 |
2023/08/16 | 613 | 618 | 606 | 606 | 59,900 |
2023/08/15 | 621 | 630 | 614 | 619 | 80,900 |
2023/08/14 | 614 | 642 | 613 | 625 | 98,600 |
2023/08/10 | 582 | 612 | 555 | 606 | 219,400 |
2023/08/09 | 597 | 629 | 588 | 629 | 157,000 |
2023/08/08 | 611 | 611 | 590 | 596 | 94,900 |
2023/08/07 | 600 | 614 | 582 | 611 | 132,200 |
2023/08/04 | 587 | 609 | 587 | 609 | 118,200 |
2023/08/03 | 593 | 596 | 565 | 583 | 268,200 |
2023/08/02 | 617 | 627 | 595 | 603 | 267,800 |
2023/08/01 | 648 | 648 | 616 | 618 | 199,900 |
2023/07/31 | 653 | 661 | 644 | 651 | 70,100 |
2023/07/28 | 663 | 665 | 635 | 643 | 170,200 |
2023/07/27 | 668 | 674 | 662 | 664 | 91,200 |
2023/07/26 | 662 | 672 | 654 | 670 | 81,700 |
2023/07/25 | 654 | 660 | 634 | 660 | 153,900 |
2023/07/24 | 666 | 672 | 650 | 655 | 101,800 |
2023/07/21 | 678 | 689 | 653 | 661 | 157,200 |
2023/07/20 | 683 | 696 | 672 | 672 | 165,300 |
2023/07/19 | 678 | 688 | 669 | 683 | 136,300 |
2023/07/18 | 669 | 691 | 669 | 676 | 170,800 |
2023/07/14 | 679 | 683 | 654 | 666 | 125,300 |
2023/07/13 | 645 | 672 | 645 | 672 | 161,500 |
2023/07/12 | 656 | 656 | 632 | 642 | 153,000 |
2023/07/11 | 657 | 680 | 648 | 656 | 194,200 |
2023/07/10 | 672 | 685 | 645 | 651 | 239,800 |
2023/07/07 | 644 | 678 | 633 | 672 | 350,900 |
2023/07/06 | 630 | 657 | 629 | 654 | 266,200 |
2023/07/05 | 640 | 644 | 623 | 629 | 210,900 |
2023/07/04 | 624 | 653 | 618 | 650 | 173,000 |