サンセイランディック(3277)の株価時系列情報
サンセイランディック(3277)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 |
|---|---|---|---|---|---|
| 2025/07/30 | 1,195 | 1,198 | 1,188 | 1,196 | 1,700 |
| 2025/07/29 | 1,191 | 1,200 | 1,189 | 1,189 | 3,100 |
| 2025/07/28 | 1,192 | 1,195 | 1,191 | 1,191 | 4,200 |
| 2025/07/25 | 1,200 | 1,200 | 1,190 | 1,191 | 4,600 |
| 2025/07/24 | 1,202 | 1,202 | 1,192 | 1,200 | 12,200 |
| 2025/07/23 | 1,212 | 1,212 | 1,183 | 1,189 | 7,000 |
| 2025/07/22 | 1,195 | 1,214 | 1,195 | 1,196 | 6,400 |
| 2025/07/18 | 1,190 | 1,204 | 1,190 | 1,192 | 9,500 |
| 2025/07/17 | 1,217 | 1,217 | 1,188 | 1,192 | 4,900 |
| 2025/07/16 | 1,226 | 1,228 | 1,205 | 1,217 | 8,200 |
| 2025/07/15 | 1,220 | 1,229 | 1,200 | 1,227 | 24,700 |
| 2025/07/14 | 1,188 | 1,250 | 1,188 | 1,215 | 37,300 |
| 2025/07/11 | 1,147 | 1,170 | 1,139 | 1,170 | 16,900 |
| 2025/07/10 | 1,134 | 1,143 | 1,134 | 1,137 | 3,100 |
| 2025/07/09 | 1,144 | 1,145 | 1,126 | 1,134 | 7,600 |
| 2025/07/08 | 1,121 | 1,142 | 1,121 | 1,142 | 8,100 |
| 2025/07/07 | 1,124 | 1,138 | 1,117 | 1,123 | 9,300 |
| 2025/07/04 | 1,120 | 1,120 | 1,115 | 1,116 | 4,900 |
| 2025/07/03 | 1,122 | 1,124 | 1,116 | 1,117 | 6,700 |
| 2025/07/02 | 1,096 | 1,124 | 1,095 | 1,123 | 13,800 |
| 2025/07/01 | 1,095 | 1,106 | 1,095 | 1,100 | 9,000 |
| 2025/06/30 | 1,102 | 1,109 | 1,095 | 1,096 | 15,700 |
| 2025/06/27 | 1,094 | 1,149 | 1,088 | 1,104 | 116,500 |
| 2025/06/26 | 1,117 | 1,124 | 1,104 | 1,110 | 17,900 |
| 2025/06/25 | 1,118 | 1,118 | 1,107 | 1,116 | 8,200 |
| 2025/06/24 | 1,116 | 1,116 | 1,100 | 1,109 | 9,300 |
| 2025/06/23 | 1,100 | 1,101 | 1,087 | 1,100 | 10,100 |
| 2025/06/20 | 1,087 | 1,099 | 1,087 | 1,087 | 4,300 |
| 2025/06/19 | 1,085 | 1,093 | 1,085 | 1,089 | 3,200 |
| 2025/06/18 | 1,090 | 1,095 | 1,084 | 1,085 | 4,100 |
| 2025/06/17 | 1,087 | 1,096 | 1,087 | 1,090 | 2,600 |
| 2025/06/16 | 1,090 | 1,098 | 1,085 | 1,087 | 9,600 |
| 2025/06/13 | 1,092 | 1,096 | 1,090 | 1,090 | 5,000 |
| 2025/06/12 | 1,098 | 1,100 | 1,089 | 1,089 | 10,800 |
| 2025/06/11 | 1,103 | 1,103 | 1,092 | 1,098 | 4,600 |
| 2025/06/10 | 1,112 | 1,112 | 1,100 | 1,104 | 13,300 |
| 2025/06/09 | 1,091 | 1,120 | 1,080 | 1,118 | 24,100 |
| 2025/06/06 | 1,095 | 1,095 | 1,084 | 1,090 | 3,700 |
| 2025/06/05 | 1,069 | 1,095 | 1,069 | 1,085 | 11,100 |
| 2025/06/04 | 1,092 | 1,093 | 1,070 | 1,073 | 29,200 |
| 2025/06/03 | 1,130 | 1,130 | 1,084 | 1,090 | 23,400 |
| 2025/06/02 | 1,123 | 1,132 | 1,122 | 1,124 | 3,600 |
| 2025/05/30 | 1,093 | 1,130 | 1,084 | 1,121 | 18,000 |
| 2025/05/29 | 1,105 | 1,115 | 1,078 | 1,100 | 16,200 |
| 2025/05/28 | 1,111 | 1,117 | 1,107 | 1,107 | 7,200 |
| 2025/05/27 | 1,133 | 1,133 | 1,110 | 1,111 | 13,300 |
| 2025/05/26 | 1,110 | 1,134 | 1,110 | 1,134 | 6,300 |
| 2025/05/23 | 1,138 | 1,138 | 1,111 | 1,112 | 9,700 |
| 2025/05/22 | 1,131 | 1,146 | 1,129 | 1,136 | 8,700 |
| 2025/05/21 | 1,150 | 1,161 | 1,131 | 1,131 | 17,600 |
| 2025/05/20 | 1,180 | 1,180 | 1,148 | 1,148 | 15,300 |
| 2025/05/19 | 1,147 | 1,180 | 1,137 | 1,169 | 36,500 |
| 2025/05/16 | 1,122 | 1,150 | 1,110 | 1,141 | 68,500 |
| 2025/05/15 | 1,112 | 1,113 | 1,092 | 1,092 | 11,400 |
| 2025/05/14 | 1,124 | 1,124 | 1,111 | 1,112 | 16,800 |
| 2025/05/13 | 1,115 | 1,128 | 1,114 | 1,124 | 8,900 |
| 2025/05/12 | 1,113 | 1,129 | 1,110 | 1,114 | 12,700 |
| 2025/05/09 | 1,118 | 1,125 | 1,108 | 1,113 | 14,600 |
| 2025/05/08 | 1,143 | 1,147 | 1,111 | 1,125 | 24,000 |
| 2025/05/07 | 1,115 | 1,142 | 1,110 | 1,139 | 37,000 |
| 2025/05/02 | 1,100 | 1,111 | 1,083 | 1,110 | 18,700 |
| 2025/05/01 | 1,099 | 1,100 | 1,085 | 1,095 | 13,500 |
| 2025/04/30 | 1,090 | 1,097 | 1,085 | 1,095 | 13,600 |
| 2025/04/28 | 1,057 | 1,090 | 1,057 | 1,090 | 35,500 |
| 2025/04/25 | 1,074 | 1,079 | 1,056 | 1,057 | 17,900 |
| 2025/04/24 | 1,056 | 1,066 | 1,056 | 1,056 | 33,900 |
| 2025/04/23 | 1,058 | 1,061 | 1,054 | 1,056 | 15,900 |
| 2025/04/22 | 1,062 | 1,072 | 1,052 | 1,058 | 11,100 |
| 2025/04/21 | 1,040 | 1,069 | 1,040 | 1,062 | 15,200 |
| 2025/04/18 | 1,030 | 1,045 | 1,030 | 1,034 | 14,300 |
| 2025/04/17 | 1,022 | 1,034 | 1,022 | 1,028 | 11,100 |
| 2025/04/16 | 1,019 | 1,023 | 1,016 | 1,022 | 10,100 |
| 2025/04/15 | 1,018 | 1,026 | 1,018 | 1,019 | 15,900 |
| 2025/04/14 | 1,001 | 1,017 | 1,001 | 1,015 | 22,500 |
| 2025/04/11 | 986 | 1,002 | 985 | 991 | 18,900 |
| 2025/04/10 | 990 | 1,017 | 984 | 995 | 24,800 |
| 2025/04/09 | 979 | 988 | 960 | 969 | 31,000 |
| 2025/04/08 | 960 | 996 | 960 | 988 | 31,300 |
| 2025/04/07 | 920 | 960 | 920 | 927 | 43,700 |
| 2025/04/04 | 986 | 999 | 960 | 971 | 36,000 |
| 2025/04/03 | 990 | 1,005 | 986 | 995 | 25,800 |
| 2025/04/02 | 1,015 | 1,016 | 1,003 | 1,003 | 19,400 |
| 2025/04/01 | 1,022 | 1,024 | 1,014 | 1,014 | 10,800 |
| 2025/03/31 | 1,026 | 1,030 | 1,016 | 1,022 | 22,400 |
| 2025/03/28 | 1,040 | 1,040 | 1,031 | 1,031 | 9,600 |
| 2025/03/27 | 1,031 | 1,041 | 1,030 | 1,040 | 33,400 |
| 2025/03/26 | 1,029 | 1,035 | 1,028 | 1,029 | 14,600 |
| 2025/03/25 | 1,034 | 1,035 | 1,028 | 1,031 | 6,900 |
| 2025/03/24 | 1,031 | 1,036 | 1,027 | 1,034 | 19,700 |
| 2025/03/21 | 1,025 | 1,036 | 1,020 | 1,031 | 22,200 |
| 2025/03/19 | 1,031 | 1,050 | 1,025 | 1,025 | 30,600 |
| 2025/03/18 | 1,026 | 1,047 | 1,026 | 1,031 | 21,900 |
| 2025/03/17 | 1,024 | 1,036 | 1,024 | 1,026 | 25,400 |
| 2025/03/14 | 1,024 | 1,029 | 1,016 | 1,020 | 11,500 |
| 2025/03/13 | 1,010 | 1,034 | 1,010 | 1,024 | 18,900 |
| 2025/03/12 | 1,000 | 1,010 | 1,000 | 1,009 | 4,500 |
| 2025/03/11 | 1,004 | 1,006 | 985 | 1,000 | 33,400 |
| 2025/03/10 | 1,012 | 1,013 | 1,001 | 1,008 | 12,200 |
| 2025/03/07 | 1,000 | 1,008 | 997 | 1,001 | 13,800 |
| 2025/03/06 | 1,011 | 1,016 | 1,001 | 1,004 | 14,200 |
| 2025/03/05 | 993 | 1,010 | 993 | 1,010 | 11,900 |
| 2025/03/04 | 1,000 | 1,002 | 992 | 993 | 14,000 |
| 2025/03/03 | 995 | 1,000 | 994 | 999 | 40,600 |
| 2025/02/28 | 990 | 993 | 984 | 984 | 13,000 |
| 2025/02/27 | 987 | 1,000 | 987 | 990 | 12,900 |
| 2025/02/26 | 988 | 997 | 981 | 987 | 17,400 |
| 2025/02/25 | 995 | 1,000 | 983 | 988 | 33,800 |
| 2025/02/21 | 972 | 982 | 966 | 982 | 9,900 |
| 2025/02/20 | 977 | 984 | 966 | 967 | 26,300 |
| 2025/02/19 | 970 | 977 | 970 | 971 | 16,000 |
| 2025/02/18 | 970 | 975 | 968 | 975 | 19,500 |
| 2025/02/17 | 978 | 986 | 963 | 970 | 72,500 |
| 2025/02/14 | 1,003 | 1,010 | 994 | 1,008 | 27,800 |
| 2025/02/13 | 996 | 1,003 | 995 | 1,003 | 11,000 |
| 2025/02/12 | 992 | 1,005 | 982 | 1,005 | 29,200 |
| 2025/02/10 | 973 | 992 | 973 | 992 | 26,000 |
| 2025/02/07 | 970 | 982 | 969 | 972 | 8,000 |
| 2025/02/06 | 975 | 980 | 966 | 970 | 5,900 |
| 2025/02/05 | 969 | 980 | 964 | 975 | 10,900 |
| 2025/02/04 | 964 | 982 | 964 | 971 | 24,000 |
| 2025/02/03 | 951 | 965 | 948 | 955 | 18,500 |
| 2025/01/31 | 949 | 960 | 949 | 950 | 20,700 |
| 2025/01/30 | 962 | 973 | 941 | 941 | 101,100 |
| 2025/01/29 | 967 | 972 | 966 | 966 | 8,700 |
| 2025/01/28 | 973 | 980 | 967 | 971 | 11,400 |
| 2025/01/27 | 974 | 980 | 972 | 973 | 9,700 |
| 2025/01/24 | 970 | 974 | 963 | 974 | 11,000 |
| 2025/01/23 | 962 | 965 | 959 | 963 | 4,600 |
| 2025/01/22 | 966 | 966 | 959 | 959 | 4,200 |
| 2025/01/21 | 961 | 969 | 961 | 961 | 7,800 |
| 2025/01/20 | 954 | 969 | 953 | 961 | 10,900 |
| 2025/01/17 | 952 | 961 | 948 | 952 | 16,600 |
| 2025/01/16 | 971 | 973 | 958 | 958 | 29,300 |
| 2025/01/15 | 967 | 975 | 960 | 969 | 20,800 |
| 2025/01/14 | 965 | 988 | 964 | 969 | 95,600 |
| 2025/01/10 | 930 | 940 | 927 | 928 | 34,600 |
| 2025/01/09 | 942 | 944 | 928 | 933 | 25,600 |
| 2025/01/08 | 949 | 949 | 943 | 943 | 13,200 |
| 2025/01/07 | 951 | 951 | 946 | 949 | 18,100 |
| 2025/01/06 | 958 | 958 | 949 | 950 | 113,800 |
| 2024/12/30 | 950 | 955 | 949 | 953 | 12,200 |
| 2024/12/27 | 954 | 963 | 945 | 951 | 38,500 |
| 2024/12/26 | 968 | 980 | 965 | 976 | 40,800 |
| 2024/12/25 | 969 | 969 | 959 | 966 | 17,100 |
| 2024/12/24 | 957 | 968 | 957 | 965 | 16,000 |
| 2024/12/23 | 948 | 957 | 948 | 956 | 21,900 |
| 2024/12/20 | 950 | 956 | 939 | 948 | 30,600 |
| 2024/12/19 | 941 | 950 | 938 | 949 | 26,400 |
| 2024/12/18 | 947 | 948 | 940 | 941 | 15,600 |
| 2024/12/17 | 962 | 964 | 945 | 947 | 35,900 |
| 2024/12/16 | 985 | 985 | 958 | 961 | 40,500 |
| 2024/12/13 | 972 | 981 | 965 | 981 | 23,200 |
| 2024/12/12 | 970 | 974 | 967 | 974 | 13,000 |
| 2024/12/11 | 964 | 968 | 961 | 968 | 12,600 |
| 2024/12/10 | 975 | 975 | 964 | 967 | 17,500 |
| 2024/12/09 | 958 | 968 | 955 | 968 | 16,400 |
| 2024/12/06 | 961 | 961 | 952 | 956 | 12,900 |
| 2024/12/05 | 953 | 958 | 947 | 958 | 13,800 |
| 2024/12/04 | 952 | 953 | 945 | 952 | 18,400 |
| 2024/12/03 | 959 | 968 | 952 | 952 | 16,200 |
| 2024/12/02 | 966 | 966 | 952 | 953 | 14,300 |
| 2024/11/29 | 958 | 959 | 956 | 959 | 3,200 |
| 2024/11/28 | 954 | 962 | 951 | 957 | 6,500 |
| 2024/11/27 | 958 | 959 | 955 | 959 | 5,300 |
| 2024/11/26 | 964 | 964 | 957 | 964 | 3,800 |
| 2024/11/25 | 967 | 967 | 959 | 961 | 5,500 |
| 2024/11/22 | 960 | 963 | 957 | 963 | 5,400 |
| 2024/11/21 | 962 | 967 | 958 | 958 | 4,900 |
| 2024/11/20 | 962 | 969 | 960 | 960 | 5,000 |
| 2024/11/19 | 965 | 971 | 962 | 962 | 12,100 |
| 2024/11/18 | 961 | 967 | 961 | 962 | 2,600 |
| 2024/11/15 | 975 | 975 | 961 | 961 | 9,800 |
| 2024/11/14 | 975 | 978 | 961 | 961 | 15,300 |
| 2024/11/13 | 962 | 976 | 962 | 973 | 11,100 |
| 2024/11/12 | 957 | 975 | 957 | 964 | 13,400 |
| 2024/11/11 | 953 | 958 | 953 | 957 | 5,500 |
| 2024/11/08 | 946 | 949 | 944 | 949 | 3,900 |
| 2024/11/07 | 936 | 947 | 936 | 941 | 4,900 |
| 2024/11/06 | 941 | 948 | 934 | 934 | 6,300 |
| 2024/11/05 | 948 | 948 | 940 | 943 | 7,800 |
| 2024/11/01 | 934 | 946 | 934 | 941 | 11,600 |
| 2024/10/31 | 934 | 945 | 926 | 937 | 18,200 |
| 2024/10/30 | 941 | 945 | 926 | 926 | 68,800 |
| 2024/10/29 | 940 | 946 | 939 | 944 | 7,000 |
| 2024/10/28 | 933 | 944 | 933 | 941 | 8,200 |
| 2024/10/25 | 940 | 940 | 926 | 937 | 12,200 |
| 2024/10/24 | 942 | 943 | 930 | 937 | 15,300 |
| 2024/10/23 | 954 | 954 | 942 | 942 | 17,200 |
| 2024/10/22 | 965 | 965 | 955 | 955 | 12,100 |
| 2024/10/21 | 967 | 967 | 960 | 962 | 3,200 |
| 2024/10/18 | 960 | 966 | 960 | 960 | 3,100 |
| 2024/10/17 | 962 | 964 | 958 | 959 | 5,200 |
| 2024/10/16 | 956 | 963 | 956 | 962 | 7,700 |
| 2024/10/15 | 956 | 970 | 955 | 962 | 13,900 |
| 2024/10/11 | 966 | 967 | 960 | 962 | 5,400 |
| 2024/10/10 | 965 | 969 | 959 | 960 | 7,900 |
| 2024/10/09 | 972 | 972 | 956 | 961 | 14,200 |
| 2024/10/08 | 985 | 985 | 970 | 972 | 7,100 |
| 2024/10/07 | 989 | 989 | 979 | 981 | 8,000 |
| 2024/10/04 | 978 | 984 | 966 | 981 | 49,700 |