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 |
---|---|---|---|---|---|
2022/12/30 | 835 | 836 | 828 | 828 | 7,000 |
2022/12/29 | 828 | 838 | 825 | 831 | 12,300 |
2022/12/28 | 846 | 855 | 840 | 855 | 54,900 |
2022/12/27 | 835 | 850 | 835 | 850 | 13,000 |
2022/12/26 | 833 | 835 | 829 | 835 | 7,500 |
2022/12/23 | 835 | 835 | 830 | 833 | 8,900 |
2022/12/22 | 830 | 837 | 828 | 835 | 9,500 |
2022/12/21 | 837 | 843 | 828 | 828 | 12,800 |
2022/12/20 | 851 | 854 | 836 | 842 | 15,400 |
2022/12/19 | 850 | 853 | 849 | 850 | 7,300 |
2022/12/16 | 853 | 856 | 851 | 851 | 8,400 |
2022/12/15 | 853 | 856 | 851 | 856 | 9,800 |
2022/12/14 | 853 | 854 | 852 | 853 | 5,100 |
2022/12/13 | 861 | 861 | 852 | 852 | 7,500 |
2022/12/12 | 855 | 856 | 850 | 852 | 7,200 |
2022/12/09 | 867 | 867 | 852 | 853 | 14,100 |
2022/12/08 | 859 | 861 | 851 | 853 | 10,200 |
2022/12/07 | 860 | 863 | 857 | 857 | 4,700 |
2022/12/06 | 857 | 873 | 857 | 860 | 15,900 |
2022/12/05 | 857 | 862 | 854 | 862 | 13,300 |
2022/12/02 | 854 | 855 | 844 | 853 | 12,600 |
2022/12/01 | 866 | 866 | 852 | 856 | 12,600 |
2022/11/30 | 863 | 865 | 856 | 856 | 6,300 |
2022/11/29 | 860 | 868 | 858 | 863 | 11,800 |
2022/11/28 | 874 | 874 | 867 | 869 | 8,800 |
2022/11/25 | 880 | 880 | 871 | 871 | 7,900 |
2022/11/24 | 864 | 874 | 859 | 874 | 14,900 |
2022/11/22 | 858 | 869 | 855 | 860 | 19,500 |
2022/11/21 | 849 | 854 | 843 | 854 | 10,700 |
2022/11/18 | 846 | 848 | 842 | 846 | 7,700 |
2022/11/17 | 839 | 843 | 837 | 840 | 6,800 |
2022/11/16 | 843 | 843 | 835 | 835 | 15,300 |
2022/11/15 | 832 | 849 | 832 | 844 | 19,000 |
2022/11/14 | 860 | 867 | 851 | 859 | 10,300 |
2022/11/11 | 855 | 857 | 849 | 857 | 9,000 |
2022/11/10 | 848 | 857 | 848 | 852 | 6,600 |
2022/11/09 | 846 | 850 | 841 | 850 | 3,400 |
2022/11/08 | 843 | 846 | 836 | 846 | 7,100 |
2022/11/07 | 840 | 841 | 837 | 840 | 5,100 |
2022/11/04 | 842 | 842 | 835 | 836 | 7,400 |
2022/11/02 | 842 | 845 | 841 | 843 | 4,900 |
2022/11/01 | 846 | 848 | 845 | 847 | 2,400 |
2022/10/31 | 831 | 848 | 831 | 843 | 16,000 |
2022/10/28 | 851 | 854 | 827 | 827 | 40,800 |
2022/10/27 | 860 | 860 | 847 | 851 | 6,500 |
2022/10/26 | 860 | 863 | 855 | 858 | 8,200 |
2022/10/25 | 860 | 860 | 853 | 855 | 8,300 |
2022/10/24 | 859 | 859 | 852 | 856 | 8,400 |
2022/10/21 | 847 | 856 | 847 | 855 | 6,400 |
2022/10/20 | 852 | 852 | 846 | 847 | 8,900 |
2022/10/19 | 843 | 851 | 842 | 851 | 8,800 |
2022/10/18 | 848 | 849 | 841 | 847 | 8,500 |
2022/10/17 | 838 | 855 | 838 | 847 | 14,900 |
2022/10/14 | 827 | 839 | 826 | 838 | 15,200 |
2022/10/13 | 835 | 835 | 825 | 825 | 8,900 |
2022/10/12 | 834 | 834 | 826 | 833 | 4,100 |
2022/10/11 | 831 | 835 | 822 | 833 | 11,100 |
2022/10/07 | 825 | 839 | 825 | 839 | 9,300 |
2022/10/06 | 829 | 837 | 829 | 837 | 8,300 |
2022/10/05 | 840 | 840 | 830 | 833 | 14,000 |
2022/10/04 | 828 | 838 | 826 | 838 | 13,100 |
2022/10/03 | 821 | 825 | 815 | 825 | 10,200 |
2022/09/30 | 828 | 828 | 815 | 821 | 6,600 |
2022/09/29 | 825 | 829 | 815 | 829 | 14,100 |
2022/09/28 | 817 | 825 | 800 | 825 | 39,300 |
2022/09/27 | 824 | 824 | 814 | 817 | 10,300 |
2022/09/26 | 823 | 824 | 810 | 815 | 26,700 |
2022/09/22 | 823 | 831 | 823 | 823 | 10,800 |
2022/09/21 | 825 | 834 | 823 | 823 | 26,400 |
2022/09/20 | 825 | 829 | 820 | 825 | 15,500 |
2022/09/16 | 819 | 824 | 816 | 819 | 9,800 |
2022/09/15 | 819 | 822 | 817 | 819 | 7,500 |
2022/09/14 | 815 | 824 | 813 | 816 | 13,300 |
2022/09/13 | 824 | 826 | 821 | 821 | 7,900 |
2022/09/12 | 831 | 831 | 824 | 826 | 8,200 |
2022/09/09 | 828 | 830 | 825 | 825 | 10,900 |
2022/09/08 | 825 | 832 | 823 | 831 | 11,500 |
2022/09/07 | 818 | 828 | 815 | 828 | 10,100 |
2022/09/06 | 815 | 821 | 813 | 814 | 16,600 |
2022/09/05 | 816 | 821 | 815 | 816 | 7,900 |
2022/09/02 | 828 | 833 | 815 | 823 | 17,000 |
2022/09/01 | 831 | 833 | 826 | 831 | 10,000 |
2022/08/31 | 830 | 833 | 826 | 831 | 17,300 |
2022/08/30 | 829 | 837 | 829 | 833 | 10,600 |
2022/08/29 | 838 | 838 | 828 | 829 | 18,000 |
2022/08/26 | 833 | 844 | 833 | 844 | 7,900 |
2022/08/25 | 830 | 836 | 829 | 833 | 6,100 |
2022/08/24 | 827 | 832 | 827 | 832 | 6,200 |
2022/08/23 | 823 | 830 | 823 | 827 | 10,300 |
2022/08/22 | 826 | 830 | 824 | 826 | 9,800 |
2022/08/19 | 831 | 835 | 825 | 825 | 17,300 |
2022/08/18 | 829 | 836 | 828 | 831 | 7,300 |
2022/08/17 | 825 | 834 | 825 | 831 | 11,700 |
2022/08/16 | 828 | 829 | 823 | 823 | 39,700 |
2022/08/15 | 833 | 839 | 825 | 829 | 18,600 |
2022/08/12 | 838 | 844 | 834 | 837 | 22,500 |
2022/08/10 | 820 | 838 | 816 | 835 | 18,400 |
2022/08/09 | 814 | 838 | 813 | 824 | 36,900 |
2022/08/08 | 815 | 818 | 812 | 814 | 9,300 |
2022/08/05 | 813 | 820 | 813 | 814 | 6,600 |
2022/08/04 | 819 | 823 | 813 | 813 | 3,700 |
2022/08/03 | 822 | 822 | 810 | 812 | 11,800 |
2022/08/02 | 829 | 829 | 822 | 825 | 12,000 |
2022/08/01 | 821 | 830 | 821 | 829 | 12,000 |
2022/07/29 | 824 | 836 | 822 | 827 | 21,300 |
2022/07/28 | 853 | 853 | 817 | 822 | 67,200 |
2022/07/27 | 846 | 854 | 842 | 846 | 11,400 |
2022/07/26 | 855 | 855 | 839 | 841 | 13,700 |
2022/07/25 | 858 | 863 | 843 | 849 | 14,700 |
2022/07/22 | 838 | 847 | 833 | 843 | 10,700 |
2022/07/21 | 827 | 845 | 824 | 841 | 17,400 |
2022/07/20 | 824 | 830 | 815 | 824 | 17,400 |
2022/07/19 | 818 | 823 | 812 | 820 | 13,200 |
2022/07/15 | 840 | 843 | 810 | 810 | 70,300 |
2022/07/14 | 835 | 839 | 831 | 832 | 5,400 |
2022/07/13 | 831 | 837 | 831 | 834 | 6,700 |
2022/07/12 | 849 | 849 | 832 | 832 | 12,200 |
2022/07/11 | 841 | 859 | 840 | 855 | 17,300 |
2022/07/08 | 847 | 869 | 835 | 835 | 22,800 |
2022/07/07 | 836 | 848 | 834 | 847 | 18,400 |
2022/07/06 | 859 | 859 | 844 | 844 | 10,600 |
2022/07/05 | 859 | 870 | 859 | 862 | 11,200 |
2022/07/04 | 888 | 888 | 859 | 862 | 15,400 |
2022/07/01 | 896 | 902 | 875 | 881 | 33,300 |
2022/06/30 | 904 | 904 | 880 | 896 | 28,100 |
2022/06/29 | 874 | 915 | 872 | 912 | 65,400 |
2022/06/28 | 889 | 891 | 875 | 879 | 104,600 |
2022/06/27 | 902 | 902 | 891 | 893 | 22,400 |
2022/06/24 | 899 | 899 | 889 | 893 | 11,000 |
2022/06/23 | 891 | 902 | 891 | 893 | 24,500 |
2022/06/22 | 911 | 915 | 891 | 891 | 28,500 |
2022/06/21 | 920 | 921 | 899 | 911 | 46,400 |
2022/06/20 | 905 | 907 | 876 | 892 | 31,300 |
2022/06/17 | 874 | 910 | 860 | 904 | 40,900 |
2022/06/16 | 874 | 894 | 874 | 881 | 12,800 |
2022/06/15 | 901 | 903 | 874 | 874 | 25,000 |
2022/06/14 | 894 | 909 | 890 | 901 | 31,300 |
2022/06/13 | 880 | 904 | 879 | 895 | 44,400 |
2022/06/10 | 885 | 886 | 872 | 872 | 18,100 |
2022/06/09 | 874 | 900 | 874 | 892 | 25,900 |
2022/06/08 | 875 | 881 | 874 | 874 | 15,100 |
2022/06/07 | 886 | 891 | 871 | 874 | 15,900 |
2022/06/06 | 887 | 897 | 883 | 886 | 16,500 |
2022/06/03 | 892 | 902 | 883 | 887 | 18,400 |
2022/06/02 | 882 | 898 | 882 | 892 | 13,400 |
2022/06/01 | 883 | 901 | 882 | 882 | 15,400 |
2022/05/31 | 885 | 902 | 877 | 883 | 31,900 |
2022/05/30 | 860 | 890 | 860 | 890 | 36,200 |
2022/05/27 | 844 | 862 | 844 | 854 | 10,900 |
2022/05/26 | 855 | 864 | 844 | 844 | 17,500 |
2022/05/25 | 830 | 846 | 830 | 842 | 12,100 |
2022/05/24 | 852 | 858 | 827 | 830 | 21,700 |
2022/05/23 | 864 | 882 | 856 | 856 | 27,400 |
2022/05/20 | 846 | 861 | 844 | 859 | 22,800 |
2022/05/19 | 842 | 846 | 836 | 840 | 11,600 |
2022/05/18 | 835 | 843 | 833 | 842 | 9,500 |
2022/05/17 | 844 | 844 | 832 | 835 | 12,000 |
2022/05/16 | 835 | 845 | 826 | 831 | 25,100 |
2022/05/13 | 802 | 814 | 802 | 814 | 4,800 |
2022/05/12 | 804 | 812 | 803 | 803 | 7,700 |
2022/05/11 | 811 | 812 | 804 | 804 | 8,400 |
2022/05/10 | 814 | 814 | 811 | 811 | 9,000 |
2022/05/09 | 817 | 823 | 814 | 814 | 4,700 |
2022/05/06 | 823 | 823 | 812 | 817 | 8,600 |
2022/05/02 | 818 | 819 | 816 | 819 | 4,200 |
2022/04/28 | 819 | 819 | 813 | 816 | 9,900 |
2022/04/27 | 806 | 825 | 806 | 823 | 14,500 |
2022/04/26 | 816 | 817 | 806 | 806 | 6,800 |
2022/04/25 | 833 | 833 | 812 | 812 | 11,400 |
2022/04/22 | 817 | 826 | 817 | 825 | 6,400 |
2022/04/21 | 819 | 825 | 819 | 825 | 6,200 |
2022/04/20 | 820 | 822 | 817 | 821 | 2,700 |
2022/04/19 | 816 | 819 | 815 | 818 | 2,600 |
2022/04/18 | 820 | 820 | 816 | 816 | 2,900 |
2022/04/15 | 817 | 820 | 816 | 820 | 8,700 |
2022/04/14 | 815 | 819 | 815 | 819 | 2,100 |
2022/04/13 | 807 | 812 | 802 | 812 | 5,400 |
2022/04/12 | 809 | 817 | 804 | 804 | 22,200 |
2022/04/11 | 812 | 812 | 807 | 809 | 7,900 |
2022/04/08 | 820 | 820 | 812 | 813 | 13,500 |
2022/04/07 | 826 | 827 | 820 | 820 | 6,500 |
2022/04/06 | 827 | 830 | 827 | 828 | 4,800 |
2022/04/05 | 835 | 835 | 829 | 829 | 7,600 |
2022/04/04 | 831 | 835 | 829 | 834 | 7,500 |
2022/04/01 | 820 | 830 | 820 | 826 | 10,000 |
2022/03/31 | 825 | 825 | 820 | 820 | 11,000 |
2022/03/30 | 817 | 825 | 812 | 825 | 7,400 |
2022/03/29 | 810 | 817 | 806 | 817 | 20,100 |
2022/03/28 | 819 | 819 | 806 | 806 | 13,600 |
2022/03/25 | 822 | 822 | 817 | 819 | 3,100 |
2022/03/24 | 818 | 818 | 809 | 818 | 7,000 |
2022/03/23 | 817 | 819 | 811 | 818 | 11,500 |
2022/03/22 | 821 | 821 | 813 | 819 | 8,300 |
2022/03/18 | 812 | 820 | 806 | 818 | 11,100 |
2022/03/17 | 818 | 818 | 807 | 812 | 29,200 |
2022/03/16 | 815 | 815 | 804 | 811 | 6,000 |
2022/03/15 | 807 | 819 | 801 | 810 | 12,000 |
2022/03/14 | 801 | 812 | 801 | 807 | 11,300 |
2022/03/11 | 796 | 805 | 796 | 799 | 9,600 |
2022/03/10 | 802 | 818 | 799 | 818 | 11,500 |
2022/03/09 | 809 | 809 | 787 | 796 | 27,900 |
2022/03/08 | 799 | 805 | 796 | 803 | 10,500 |
2022/03/07 | 803 | 808 | 794 | 802 | 12,200 |
2022/03/04 | 808 | 808 | 798 | 803 | 7,800 |
2022/03/03 | 802 | 808 | 800 | 800 | 4,900 |
2022/03/02 | 805 | 810 | 803 | 803 | 5,500 |
2022/03/01 | 803 | 816 | 802 | 805 | 8,700 |
2022/02/28 | 803 | 811 | 802 | 802 | 11,500 |
2022/02/25 | 800 | 805 | 799 | 803 | 7,400 |
2022/02/24 | 796 | 804 | 794 | 803 | 11,700 |
2022/02/22 | 803 | 804 | 798 | 798 | 10,500 |
2022/02/21 | 811 | 819 | 805 | 805 | 9,200 |
2022/02/18 | 817 | 821 | 810 | 811 | 11,700 |
2022/02/17 | 823 | 824 | 817 | 817 | 6,700 |
2022/02/16 | 835 | 835 | 821 | 821 | 3,900 |
2022/02/15 | 841 | 841 | 821 | 821 | 18,000 |
2022/02/14 | 861 | 861 | 841 | 851 | 26,900 |
2022/02/10 | 832 | 846 | 829 | 846 | 22,000 |
2022/02/09 | 814 | 826 | 813 | 826 | 9,300 |
2022/02/08 | 809 | 815 | 809 | 815 | 3,700 |
2022/02/07 | 820 | 820 | 808 | 808 | 6,500 |
2022/02/04 | 820 | 827 | 819 | 827 | 5,500 |
2022/02/03 | 827 | 827 | 820 | 827 | 4,600 |
2022/02/02 | 818 | 828 | 817 | 828 | 12,100 |
2022/02/01 | 822 | 822 | 809 | 812 | 4,000 |
2022/01/31 | 796 | 824 | 796 | 822 | 53,800 |
2022/01/28 | 794 | 803 | 787 | 802 | 7,900 |
2022/01/27 | 800 | 803 | 787 | 794 | 14,300 |
2022/01/26 | 801 | 805 | 797 | 800 | 3,400 |
2022/01/25 | 809 | 809 | 798 | 804 | 6,100 |
2022/01/24 | 811 | 811 | 802 | 808 | 7,300 |
2022/01/21 | 792 | 800 | 789 | 800 | 10,600 |
2022/01/20 | 799 | 807 | 797 | 800 | 8,600 |
2022/01/19 | 803 | 808 | 800 | 800 | 8,000 |
2022/01/18 | 814 | 815 | 803 | 805 | 5,100 |
2022/01/17 | 812 | 814 | 808 | 811 | 5,700 |
2022/01/14 | 806 | 819 | 805 | 819 | 5,500 |
2022/01/13 | 815 | 818 | 805 | 813 | 4,700 |
2022/01/12 | 812 | 815 | 807 | 815 | 5,000 |
2022/01/11 | 805 | 810 | 805 | 807 | 2,000 |
2022/01/07 | 805 | 813 | 802 | 805 | 5,900 |
2022/01/06 | 814 | 815 | 803 | 805 | 11,300 |
2022/01/05 | 825 | 826 | 814 | 816 | 11,100 |
2022/01/04 | 821 | 824 | 813 | 822 | 8,700 |