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 |
|---|---|---|---|---|---|
| 2024/07/22 | 1,005 | 1,005 | 995 | 1,000 | 20,700 |
| 2024/07/19 | 1,003 | 1,006 | 998 | 1,006 | 17,100 |
| 2024/07/18 | 1,000 | 1,007 | 1,000 | 1,000 | 8,100 |
| 2024/07/17 | 1,001 | 1,006 | 1,000 | 1,002 | 12,000 |
| 2024/07/16 | 1,001 | 1,004 | 1,000 | 1,000 | 10,600 |
| 2024/07/12 | 999 | 1,008 | 999 | 1,000 | 11,500 |
| 2024/07/11 | 993 | 1,004 | 993 | 1,001 | 10,400 |
| 2024/07/10 | 1,000 | 1,000 | 988 | 991 | 53,800 |
| 2024/07/09 | 1,000 | 1,001 | 984 | 995 | 43,100 |
| 2024/07/08 | 1,006 | 1,007 | 999 | 999 | 13,000 |
| 2024/07/05 | 1,001 | 1,003 | 996 | 999 | 19,700 |
| 2024/07/04 | 1,006 | 1,006 | 999 | 1,000 | 15,200 |
| 2024/07/03 | 1,004 | 1,008 | 1,001 | 1,001 | 9,500 |
| 2024/07/02 | 1,008 | 1,010 | 1,004 | 1,004 | 8,500 |
| 2024/07/01 | 1,007 | 1,012 | 1,001 | 1,008 | 14,100 |
| 2024/06/28 | 1,014 | 1,014 | 1,004 | 1,006 | 7,600 |
| 2024/06/27 | 1,011 | 1,015 | 1,001 | 1,007 | 18,500 |
| 2024/06/26 | 1,014 | 1,020 | 1,011 | 1,020 | 20,300 |
| 2024/06/25 | 1,006 | 1,015 | 1,006 | 1,013 | 16,500 |
| 2024/06/24 | 1,010 | 1,010 | 1,003 | 1,009 | 18,800 |
| 2024/06/21 | 1,008 | 1,010 | 1,005 | 1,010 | 16,400 |
| 2024/06/20 | 1,008 | 1,009 | 1,005 | 1,008 | 4,900 |
| 2024/06/19 | 1,001 | 1,011 | 1,001 | 1,008 | 16,500 |
| 2024/06/18 | 1,008 | 1,012 | 1,001 | 1,001 | 28,900 |
| 2024/06/17 | 1,020 | 1,020 | 1,007 | 1,007 | 16,100 |
| 2024/06/14 | 1,021 | 1,033 | 1,019 | 1,019 | 23,400 |
| 2024/06/13 | 1,047 | 1,047 | 1,021 | 1,027 | 13,000 |
| 2024/06/12 | 1,045 | 1,047 | 1,038 | 1,044 | 22,400 |
| 2024/06/11 | 1,031 | 1,040 | 1,028 | 1,035 | 16,400 |
| 2024/06/10 | 1,008 | 1,023 | 1,008 | 1,023 | 13,100 |
| 2024/06/07 | 1,008 | 1,010 | 1,000 | 1,008 | 12,900 |
| 2024/06/06 | 1,010 | 1,010 | 1,001 | 1,001 | 7,300 |
| 2024/06/05 | 1,005 | 1,011 | 1,005 | 1,008 | 7,400 |
| 2024/06/04 | 1,008 | 1,013 | 1,003 | 1,005 | 10,900 |
| 2024/06/03 | 1,010 | 1,012 | 1,008 | 1,008 | 6,500 |
| 2024/05/31 | 986 | 1,006 | 986 | 1,006 | 15,700 |
| 2024/05/30 | 989 | 992 | 976 | 991 | 44,400 |
| 2024/05/29 | 996 | 1,001 | 990 | 996 | 22,500 |
| 2024/05/28 | 1,004 | 1,004 | 996 | 996 | 7,700 |
| 2024/05/27 | 997 | 999 | 992 | 996 | 16,800 |
| 2024/05/24 | 999 | 1,003 | 992 | 999 | 21,900 |
| 2024/05/23 | 1,010 | 1,010 | 997 | 1,000 | 14,000 |
| 2024/05/22 | 1,006 | 1,006 | 998 | 1,001 | 11,800 |
| 2024/05/21 | 1,006 | 1,012 | 1,003 | 1,003 | 11,200 |
| 2024/05/20 | 1,010 | 1,013 | 1,004 | 1,012 | 19,700 |
| 2024/05/17 | 995 | 1,005 | 995 | 1,003 | 7,700 |
| 2024/05/16 | 1,014 | 1,014 | 991 | 1,000 | 36,900 |
| 2024/05/15 | 1,010 | 1,012 | 992 | 993 | 73,200 |
| 2024/05/14 | 1,032 | 1,032 | 1,006 | 1,010 | 82,000 |
| 2024/05/13 | 1,040 | 1,048 | 1,027 | 1,048 | 28,100 |
| 2024/05/10 | 1,044 | 1,056 | 1,032 | 1,040 | 35,800 |
| 2024/05/09 | 1,063 | 1,063 | 1,040 | 1,040 | 21,500 |
| 2024/05/08 | 1,056 | 1,060 | 1,045 | 1,056 | 19,600 |
| 2024/05/07 | 1,079 | 1,079 | 1,049 | 1,049 | 24,200 |
| 2024/05/02 | 1,052 | 1,052 | 1,043 | 1,049 | 9,800 |
| 2024/05/01 | 1,030 | 1,044 | 1,030 | 1,043 | 24,700 |
| 2024/04/30 | 1,049 | 1,061 | 1,037 | 1,042 | 29,900 |
| 2024/04/26 | 1,038 | 1,038 | 1,019 | 1,019 | 71,000 |
| 2024/04/25 | 1,059 | 1,059 | 1,037 | 1,037 | 27,700 |
| 2024/04/24 | 1,049 | 1,060 | 1,041 | 1,060 | 24,500 |
| 2024/04/23 | 1,054 | 1,054 | 1,034 | 1,041 | 15,100 |
| 2024/04/22 | 1,032 | 1,047 | 1,027 | 1,040 | 23,800 |
| 2024/04/19 | 1,040 | 1,041 | 1,012 | 1,027 | 27,300 |
| 2024/04/18 | 1,042 | 1,051 | 1,039 | 1,040 | 14,400 |
| 2024/04/17 | 1,052 | 1,057 | 1,033 | 1,033 | 34,100 |
| 2024/04/16 | 1,078 | 1,078 | 1,042 | 1,045 | 41,500 |
| 2024/04/15 | 1,091 | 1,099 | 1,081 | 1,087 | 17,700 |
| 2024/04/12 | 1,103 | 1,128 | 1,090 | 1,095 | 34,300 |
| 2024/04/11 | 1,100 | 1,112 | 1,086 | 1,103 | 26,800 |
| 2024/04/10 | 1,152 | 1,156 | 1,116 | 1,117 | 49,700 |
| 2024/04/09 | 1,137 | 1,153 | 1,132 | 1,149 | 15,100 |
| 2024/04/08 | 1,150 | 1,159 | 1,128 | 1,137 | 31,900 |
| 2024/04/05 | 1,159 | 1,159 | 1,129 | 1,136 | 21,100 |
| 2024/04/04 | 1,125 | 1,172 | 1,125 | 1,168 | 46,700 |
| 2024/04/03 | 1,125 | 1,132 | 1,113 | 1,125 | 25,300 |
| 2024/04/02 | 1,145 | 1,155 | 1,111 | 1,133 | 39,400 |
| 2024/04/01 | 1,128 | 1,148 | 1,115 | 1,148 | 42,800 |
| 2024/03/29 | 1,086 | 1,130 | 1,083 | 1,130 | 77,500 |
| 2024/03/28 | 1,068 | 1,088 | 1,058 | 1,077 | 26,900 |
| 2024/03/27 | 1,056 | 1,066 | 1,056 | 1,061 | 41,200 |
| 2024/03/26 | 1,043 | 1,055 | 1,037 | 1,054 | 32,000 |
| 2024/03/25 | 1,031 | 1,046 | 1,031 | 1,045 | 30,500 |
| 2024/03/22 | 1,039 | 1,041 | 1,031 | 1,039 | 18,400 |
| 2024/03/21 | 1,048 | 1,058 | 1,036 | 1,039 | 35,000 |
| 2024/03/19 | 1,006 | 1,045 | 1,001 | 1,045 | 85,000 |
| 2024/03/18 | 1,004 | 1,006 | 994 | 1,001 | 22,600 |
| 2024/03/15 | 989 | 1,004 | 989 | 1,004 | 30,700 |
| 2024/03/14 | 988 | 995 | 987 | 988 | 21,600 |
| 2024/03/13 | 991 | 999 | 984 | 985 | 16,000 |
| 2024/03/12 | 994 | 994 | 980 | 991 | 24,300 |
| 2024/03/11 | 1,000 | 1,007 | 985 | 998 | 35,000 |
| 2024/03/08 | 996 | 1,007 | 995 | 998 | 17,900 |
| 2024/03/07 | 1,013 | 1,016 | 996 | 996 | 31,500 |
| 2024/03/06 | 995 | 1,013 | 993 | 1,013 | 27,600 |
| 2024/03/05 | 985 | 997 | 982 | 997 | 20,200 |
| 2024/03/04 | 1,004 | 1,004 | 980 | 981 | 56,400 |
| 2024/03/01 | 1,002 | 1,004 | 996 | 998 | 32,500 |
| 2024/02/29 | 1,005 | 1,015 | 1,001 | 1,002 | 28,900 |
| 2024/02/28 | 996 | 1,008 | 995 | 1,001 | 28,500 |
| 2024/02/27 | 1,005 | 1,007 | 993 | 1,000 | 55,700 |
| 2024/02/26 | 1,013 | 1,013 | 996 | 1,005 | 58,400 |
| 2024/02/22 | 1,028 | 1,028 | 1,010 | 1,013 | 17,900 |
| 2024/02/21 | 1,030 | 1,036 | 1,021 | 1,023 | 26,500 |
| 2024/02/20 | 1,040 | 1,040 | 1,028 | 1,035 | 48,300 |
| 2024/02/19 | 1,026 | 1,039 | 1,016 | 1,039 | 36,100 |
| 2024/02/16 | 1,019 | 1,022 | 999 | 1,015 | 107,400 |
| 2024/02/15 | 981 | 1,010 | 947 | 1,000 | 336,200 |
| 2024/02/14 | 1,075 | 1,096 | 1,061 | 1,090 | 115,900 |
| 2024/02/13 | 1,068 | 1,080 | 1,061 | 1,080 | 39,500 |
| 2024/02/09 | 1,083 | 1,091 | 1,068 | 1,068 | 28,200 |
| 2024/02/08 | 1,102 | 1,102 | 1,079 | 1,083 | 26,300 |
| 2024/02/07 | 1,101 | 1,115 | 1,096 | 1,102 | 23,300 |
| 2024/02/06 | 1,111 | 1,111 | 1,094 | 1,098 | 30,700 |
| 2024/02/05 | 1,097 | 1,114 | 1,080 | 1,110 | 53,000 |
| 2024/02/02 | 1,070 | 1,092 | 1,070 | 1,090 | 34,300 |
| 2024/02/01 | 1,061 | 1,079 | 1,060 | 1,066 | 51,100 |
| 2024/01/31 | 1,050 | 1,057 | 1,045 | 1,050 | 17,000 |
| 2024/01/30 | 1,048 | 1,062 | 1,048 | 1,051 | 72,000 |
| 2024/01/29 | 1,049 | 1,061 | 1,046 | 1,048 | 31,700 |
| 2024/01/26 | 1,041 | 1,045 | 1,036 | 1,039 | 16,000 |
| 2024/01/25 | 1,049 | 1,049 | 1,037 | 1,045 | 27,600 |
| 2024/01/24 | 1,061 | 1,064 | 1,049 | 1,049 | 18,600 |
| 2024/01/23 | 1,063 | 1,070 | 1,051 | 1,063 | 32,100 |
| 2024/01/22 | 1,037 | 1,072 | 1,037 | 1,065 | 55,700 |
| 2024/01/19 | 1,036 | 1,043 | 1,027 | 1,039 | 32,600 |
| 2024/01/18 | 1,019 | 1,029 | 1,017 | 1,027 | 24,900 |
| 2024/01/17 | 1,034 | 1,043 | 1,019 | 1,019 | 29,600 |
| 2024/01/16 | 1,036 | 1,051 | 1,031 | 1,037 | 29,400 |
| 2024/01/15 | 1,021 | 1,046 | 1,021 | 1,044 | 44,200 |
| 2024/01/12 | 1,028 | 1,030 | 1,019 | 1,021 | 28,600 |
| 2024/01/11 | 1,037 | 1,044 | 1,027 | 1,031 | 24,700 |
| 2024/01/10 | 1,039 | 1,041 | 1,028 | 1,035 | 24,500 |
| 2024/01/09 | 1,019 | 1,039 | 1,015 | 1,039 | 47,600 |
| 2024/01/05 | 1,003 | 1,010 | 998 | 1,010 | 24,600 |
| 2024/01/04 | 1,001 | 1,004 | 991 | 1,003 | 74,800 |