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 |
|---|---|---|---|---|---|
| 2025/09/17 | 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 |
| 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 |