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 |
|---|---|---|---|---|---|
| 2026/02/13 | 1,405 | 1,413 | 1,380 | 1,387 | 23,300 |
| 2026/02/12 | 1,359 | 1,430 | 1,354 | 1,375 | 52,800 |
| 2026/02/10 | 1,358 | 1,378 | 1,358 | 1,359 | 9,800 |
| 2026/02/09 | 1,392 | 1,392 | 1,352 | 1,358 | 14,300 |
| 2026/02/06 | 1,363 | 1,373 | 1,362 | 1,362 | 2,700 |
| 2026/02/05 | 1,381 | 1,395 | 1,358 | 1,371 | 10,800 |
| 2026/02/04 | 1,354 | 1,392 | 1,354 | 1,388 | 14,300 |
| 2026/02/03 | 1,341 | 1,356 | 1,334 | 1,354 | 10,200 |
| 2026/02/02 | 1,365 | 1,373 | 1,340 | 1,341 | 12,200 |
| 2026/01/30 | 1,321 | 1,359 | 1,321 | 1,358 | 9,400 |
| 2026/01/29 | 1,323 | 1,343 | 1,311 | 1,332 | 5,900 |
| 2026/01/28 | 1,348 | 1,348 | 1,318 | 1,324 | 7,600 |
| 2026/01/27 | 1,340 | 1,351 | 1,338 | 1,349 | 4,600 |
| 2026/01/26 | 1,369 | 1,370 | 1,340 | 1,340 | 11,500 |
| 2026/01/23 | 1,389 | 1,389 | 1,369 | 1,379 | 7,300 |
| 2026/01/22 | 1,360 | 1,380 | 1,360 | 1,377 | 6,200 |
| 2026/01/21 | 1,360 | 1,360 | 1,350 | 1,360 | 8,300 |
| 2026/01/20 | 1,389 | 1,389 | 1,367 | 1,367 | 9,700 |
| 2026/01/19 | 1,410 | 1,410 | 1,387 | 1,390 | 11,900 |
| 2026/01/16 | 1,430 | 1,430 | 1,400 | 1,400 | 11,000 |
| 2026/01/15 | 1,427 | 1,431 | 1,425 | 1,430 | 10,200 |
| 2026/01/14 | 1,430 | 1,447 | 1,421 | 1,425 | 15,400 |
| 2026/01/13 | 1,410 | 1,430 | 1,393 | 1,429 | 19,700 |
| 2026/01/09 | 1,402 | 1,409 | 1,389 | 1,393 | 10,000 |
| 2026/01/08 | 1,385 | 1,402 | 1,350 | 1,402 | 19,600 |
| 2026/01/07 | 1,325 | 1,381 | 1,325 | 1,361 | 118,200 |
| 2026/01/06 | 1,320 | 1,350 | 1,320 | 1,326 | 17,400 |
| 2026/01/05 | 1,325 | 1,335 | 1,322 | 1,323 | 9,500 |
| 2025/12/30 | 1,332 | 1,335 | 1,322 | 1,326 | 6,600 |
| 2025/12/29 | 1,344 | 1,345 | 1,309 | 1,336 | 37,200 |
| 2025/12/26 | 1,360 | 1,360 | 1,333 | 1,346 | 20,600 |
| 2025/12/25 | 1,356 | 1,356 | 1,332 | 1,345 | 11,300 |
| 2025/12/24 | 1,319 | 1,350 | 1,319 | 1,347 | 14,600 |
| 2025/12/23 | 1,310 | 1,320 | 1,310 | 1,319 | 6,300 |
| 2025/12/22 | 1,318 | 1,318 | 1,311 | 1,313 | 6,200 |
| 2025/12/19 | 1,295 | 1,312 | 1,295 | 1,312 | 2,400 |
| 2025/12/18 | 1,281 | 1,296 | 1,281 | 1,295 | 7,000 |
| 2025/12/17 | 1,318 | 1,318 | 1,298 | 1,298 | 8,100 |
| 2025/12/16 | 1,329 | 1,329 | 1,307 | 1,313 | 6,400 |
| 2025/12/15 | 1,307 | 1,329 | 1,300 | 1,329 | 7,800 |
| 2025/12/12 | 1,289 | 1,306 | 1,289 | 1,306 | 7,400 |
| 2025/12/11 | 1,316 | 1,316 | 1,295 | 1,295 | 6,400 |
| 2025/12/10 | 1,335 | 1,335 | 1,305 | 1,315 | 13,300 |
| 2025/12/09 | 1,309 | 1,314 | 1,291 | 1,314 | 11,600 |
| 2025/12/08 | 1,286 | 1,306 | 1,284 | 1,299 | 15,800 |
| 2025/12/05 | 1,289 | 1,310 | 1,272 | 1,308 | 18,100 |
| 2025/12/04 | 1,324 | 1,332 | 1,289 | 1,289 | 32,600 |
| 2025/12/03 | 1,353 | 1,358 | 1,324 | 1,324 | 22,700 |
| 2025/12/02 | 1,389 | 1,391 | 1,353 | 1,355 | 9,400 |
| 2025/12/01 | 1,400 | 1,410 | 1,374 | 1,389 | 10,600 |
| 2025/11/28 | 1,390 | 1,405 | 1,383 | 1,397 | 7,000 |
| 2025/11/27 | 1,370 | 1,397 | 1,365 | 1,383 | 6,500 |
| 2025/11/26 | 1,351 | 1,371 | 1,351 | 1,363 | 4,500 |
| 2025/11/25 | 1,368 | 1,368 | 1,340 | 1,353 | 10,600 |
| 2025/11/21 | 1,371 | 1,371 | 1,355 | 1,358 | 10,600 |
| 2025/11/20 | 1,394 | 1,394 | 1,371 | 1,371 | 6,600 |
| 2025/11/19 | 1,367 | 1,380 | 1,353 | 1,380 | 7,300 |
| 2025/11/18 | 1,374 | 1,375 | 1,360 | 1,367 | 7,400 |
| 2025/11/17 | 1,412 | 1,426 | 1,366 | 1,390 | 15,600 |
| 2025/11/14 | 1,452 | 1,458 | 1,411 | 1,411 | 27,600 |
| 2025/11/13 | 1,410 | 1,451 | 1,410 | 1,451 | 19,900 |
| 2025/11/12 | 1,366 | 1,406 | 1,366 | 1,403 | 7,700 |
| 2025/11/11 | 1,394 | 1,394 | 1,364 | 1,386 | 7,700 |
| 2025/11/10 | 1,362 | 1,395 | 1,354 | 1,395 | 14,300 |
| 2025/11/07 | 1,340 | 1,356 | 1,329 | 1,346 | 9,800 |
| 2025/11/06 | 1,359 | 1,370 | 1,341 | 1,369 | 12,100 |
| 2025/11/05 | 1,322 | 1,334 | 1,310 | 1,333 | 14,300 |
| 2025/11/04 | 1,366 | 1,367 | 1,331 | 1,331 | 15,900 |
| 2025/10/31 | 1,382 | 1,384 | 1,364 | 1,366 | 12,200 |
| 2025/10/30 | 1,346 | 1,395 | 1,340 | 1,391 | 20,800 |
| 2025/10/29 | 1,381 | 1,397 | 1,340 | 1,347 | 20,100 |
| 2025/10/28 | 1,399 | 1,430 | 1,368 | 1,368 | 30,100 |
| 2025/10/27 | 1,400 | 1,405 | 1,389 | 1,398 | 16,600 |
| 2025/10/24 | 1,400 | 1,400 | 1,383 | 1,399 | 8,200 |
| 2025/10/23 | 1,379 | 1,399 | 1,379 | 1,399 | 8,400 |
| 2025/10/22 | 1,389 | 1,405 | 1,369 | 1,372 | 20,800 |
| 2025/10/21 | 1,440 | 1,440 | 1,385 | 1,399 | 27,900 |
| 2025/10/20 | 1,427 | 1,427 | 1,395 | 1,410 | 28,600 |
| 2025/10/17 | 1,400 | 1,410 | 1,350 | 1,368 | 27,000 |
| 2025/10/16 | 1,380 | 1,413 | 1,380 | 1,413 | 29,400 |
| 2025/10/15 | 1,314 | 1,356 | 1,314 | 1,356 | 11,500 |
| 2025/10/14 | 1,270 | 1,313 | 1,264 | 1,297 | 22,300 |
| 2025/10/10 | 1,345 | 1,345 | 1,298 | 1,299 | 25,400 |
| 2025/10/09 | 1,344 | 1,355 | 1,340 | 1,343 | 5,000 |
| 2025/10/08 | 1,342 | 1,357 | 1,333 | 1,344 | 5,900 |
| 2025/10/07 | 1,341 | 1,372 | 1,341 | 1,356 | 12,100 |
| 2025/10/06 | 1,300 | 1,348 | 1,300 | 1,333 | 20,100 |
| 2025/10/03 | 1,300 | 1,307 | 1,299 | 1,299 | 3,300 |
| 2025/10/02 | 1,293 | 1,309 | 1,293 | 1,300 | 3,200 |
| 2025/10/01 | 1,342 | 1,342 | 1,282 | 1,293 | 16,100 |
| 2025/09/30 | 1,378 | 1,378 | 1,340 | 1,345 | 10,100 |
| 2025/09/29 | 1,334 | 1,380 | 1,326 | 1,360 | 19,900 |
| 2025/09/26 | 1,285 | 1,315 | 1,285 | 1,315 | 12,800 |
| 2025/09/25 | 1,303 | 1,303 | 1,285 | 1,285 | 8,200 |
| 2025/09/24 | 1,300 | 1,300 | 1,286 | 1,296 | 6,800 |
| 2025/09/22 | 1,280 | 1,302 | 1,280 | 1,289 | 8,100 |
| 2025/09/19 | 1,310 | 1,336 | 1,280 | 1,283 | 18,800 |
| 2025/09/18 | 1,264 | 1,300 | 1,257 | 1,298 | 13,900 |
| 2025/09/17 | 1,273 | 1,273 | 1,254 | 1,254 | 4,900 |
| 2025/09/16 | 1,272 | 1,272 | 1,252 | 1,267 | 8,600 |
| 2025/09/12 | 1,265 | 1,272 | 1,243 | 1,272 | 26,100 |
| 2025/09/11 | 1,270 | 1,274 | 1,267 | 1,269 | 4,200 |
| 2025/09/10 | 1,289 | 1,289 | 1,267 | 1,272 | 4,500 |
| 2025/09/09 | 1,283 | 1,290 | 1,279 | 1,279 | 4,400 |
| 2025/09/08 | 1,270 | 1,311 | 1,270 | 1,283 | 12,400 |
| 2025/09/05 | 1,270 | 1,278 | 1,270 | 1,270 | 16,100 |
| 2025/09/04 | 1,283 | 1,284 | 1,270 | 1,270 | 4,900 |
| 2025/09/03 | 1,271 | 1,285 | 1,271 | 1,281 | 4,500 |
| 2025/09/02 | 1,267 | 1,289 | 1,267 | 1,271 | 6,400 |
| 2025/09/01 | 1,295 | 1,296 | 1,266 | 1,266 | 8,900 |
| 2025/08/29 | 1,300 | 1,301 | 1,295 | 1,295 | 7,700 |
| 2025/08/28 | 1,296 | 1,317 | 1,295 | 1,299 | 10,600 |
| 2025/08/27 | 1,286 | 1,302 | 1,283 | 1,295 | 11,500 |
| 2025/08/26 | 1,320 | 1,320 | 1,278 | 1,286 | 23,000 |
| 2025/08/25 | 1,325 | 1,330 | 1,305 | 1,305 | 14,800 |
| 2025/08/22 | 1,306 | 1,349 | 1,306 | 1,323 | 34,700 |
| 2025/08/21 | 1,312 | 1,323 | 1,300 | 1,305 | 22,200 |
| 2025/08/20 | 1,219 | 1,312 | 1,217 | 1,310 | 61,100 |
| 2025/08/19 | 1,189 | 1,222 | 1,189 | 1,217 | 20,500 |
| 2025/08/18 | 1,186 | 1,195 | 1,186 | 1,188 | 13,500 |
| 2025/08/15 | 1,180 | 1,195 | 1,180 | 1,186 | 13,500 |
| 2025/08/14 | 1,196 | 1,200 | 1,170 | 1,186 | 28,300 |
| 2025/08/13 | 1,212 | 1,216 | 1,197 | 1,201 | 27,500 |
| 2025/08/12 | 1,230 | 1,232 | 1,197 | 1,227 | 43,900 |
| 2025/08/08 | 1,238 | 1,276 | 1,170 | 1,233 | 80,500 |
| 2025/08/07 | 1,240 | 1,243 | 1,225 | 1,230 | 12,500 |
| 2025/08/06 | 1,234 | 1,239 | 1,217 | 1,239 | 14,500 |
| 2025/08/05 | 1,218 | 1,237 | 1,218 | 1,236 | 15,500 |
| 2025/08/04 | 1,189 | 1,220 | 1,189 | 1,217 | 21,200 |
| 2025/08/01 | 1,209 | 1,215 | 1,207 | 1,209 | 6,300 |
| 2025/07/31 | 1,200 | 1,214 | 1,199 | 1,209 | 9,500 |
| 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 |