サンコーテクノ(3435)の株価時系列情報
サンコーテクノ(3435)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 |
|---|---|---|---|---|---|
| 2024/08/30 | 1,132 | 1,134 | 1,125 | 1,126 | 6,200 |
| 2024/08/29 | 1,120 | 1,121 | 1,115 | 1,120 | 6,400 |
| 2024/08/28 | 1,120 | 1,122 | 1,116 | 1,120 | 7,200 |
| 2024/08/27 | 1,123 | 1,125 | 1,120 | 1,121 | 10,200 |
| 2024/08/26 | 1,120 | 1,132 | 1,106 | 1,123 | 7,800 |
| 2024/08/23 | 1,122 | 1,125 | 1,120 | 1,122 | 7,700 |
| 2024/08/22 | 1,140 | 1,140 | 1,121 | 1,122 | 2,300 |
| 2024/08/21 | 1,137 | 1,137 | 1,119 | 1,137 | 6,500 |
| 2024/08/20 | 1,120 | 1,129 | 1,109 | 1,116 | 34,400 |
| 2024/08/19 | 1,123 | 1,140 | 1,115 | 1,124 | 7,900 |
| 2024/08/16 | 1,130 | 1,139 | 1,116 | 1,130 | 6,300 |
| 2024/08/15 | 1,130 | 1,138 | 1,117 | 1,125 | 19,100 |
| 2024/08/14 | 1,128 | 1,140 | 1,125 | 1,125 | 5,300 |
| 2024/08/13 | 1,125 | 1,190 | 1,124 | 1,148 | 23,100 |
| 2024/08/09 | 1,137 | 1,138 | 1,123 | 1,125 | 6,900 |
| 2024/08/08 | 1,181 | 1,188 | 1,110 | 1,124 | 13,700 |
| 2024/08/07 | 1,145 | 1,240 | 1,145 | 1,240 | 9,400 |
| 2024/08/06 | 1,200 | 1,211 | 1,116 | 1,145 | 8,300 |
| 2024/08/05 | 1,226 | 1,263 | 1,010 | 1,041 | 30,800 |
| 2024/08/02 | 1,315 | 1,315 | 1,268 | 1,298 | 13,800 |
| 2024/08/01 | 1,316 | 1,323 | 1,285 | 1,323 | 15,900 |
| 2024/07/31 | 1,315 | 1,319 | 1,306 | 1,316 | 2,400 |
| 2024/07/30 | 1,318 | 1,320 | 1,315 | 1,315 | 700 |
| 2024/07/29 | 1,328 | 1,328 | 1,318 | 1,318 | 3,500 |
| 2024/07/26 | 1,323 | 1,325 | 1,315 | 1,318 | 2,000 |
| 2024/07/25 | 1,315 | 1,324 | 1,300 | 1,322 | 7,500 |
| 2024/07/24 | 1,318 | 1,320 | 1,315 | 1,317 | 5,400 |
| 2024/07/23 | 1,326 | 1,326 | 1,315 | 1,315 | 1,200 |
| 2024/07/22 | 1,315 | 1,321 | 1,315 | 1,315 | 2,700 |
| 2024/07/19 | 1,315 | 1,324 | 1,311 | 1,315 | 2,800 |
| 2024/07/18 | 1,324 | 1,324 | 1,266 | 1,315 | 3,300 |
| 2024/07/17 | 1,321 | 1,329 | 1,321 | 1,324 | 800 |
| 2024/07/16 | 1,320 | 1,325 | 1,320 | 1,321 | 6,600 |
| 2024/07/12 | 1,311 | 1,319 | 1,290 | 1,319 | 6,800 |
| 2024/07/11 | 1,334 | 1,337 | 1,310 | 1,311 | 4,300 |
| 2024/07/10 | 1,334 | 1,335 | 1,321 | 1,321 | 2,400 |
| 2024/07/09 | 1,333 | 1,337 | 1,320 | 1,334 | 27,900 |
| 2024/07/08 | 1,335 | 1,335 | 1,323 | 1,332 | 2,800 |
| 2024/07/05 | 1,330 | 1,335 | 1,317 | 1,335 | 5,200 |
| 2024/07/04 | 1,335 | 1,347 | 1,323 | 1,335 | 4,800 |
| 2024/07/03 | 1,320 | 1,330 | 1,318 | 1,329 | 4,100 |
| 2024/07/02 | 1,318 | 1,326 | 1,313 | 1,313 | 5,200 |
| 2024/07/01 | 1,300 | 1,318 | 1,300 | 1,318 | 7,200 |
| 2024/06/28 | 1,303 | 1,305 | 1,293 | 1,293 | 4,200 |
| 2024/06/27 | 1,296 | 1,299 | 1,290 | 1,297 | 12,100 |
| 2024/06/26 | 1,282 | 1,310 | 1,282 | 1,296 | 13,700 |
| 2024/06/25 | 1,257 | 1,279 | 1,253 | 1,279 | 7,300 |
| 2024/06/24 | 1,262 | 1,278 | 1,255 | 1,257 | 7,100 |
| 2024/06/21 | 1,285 | 1,285 | 1,263 | 1,271 | 5,800 |
| 2024/06/20 | 1,287 | 1,287 | 1,275 | 1,276 | 2,700 |
| 2024/06/19 | 1,280 | 1,285 | 1,275 | 1,277 | 2,700 |
| 2024/06/18 | 1,283 | 1,283 | 1,258 | 1,275 | 3,600 |
| 2024/06/17 | 1,275 | 1,279 | 1,260 | 1,268 | 3,000 |
| 2024/06/14 | 1,271 | 1,276 | 1,251 | 1,265 | 4,000 |
| 2024/06/13 | 1,271 | 1,278 | 1,262 | 1,270 | 4,100 |
| 2024/06/12 | 1,270 | 1,280 | 1,270 | 1,275 | 2,100 |
| 2024/06/11 | 1,264 | 1,271 | 1,258 | 1,270 | 4,800 |
| 2024/06/10 | 1,266 | 1,274 | 1,252 | 1,264 | 5,400 |
| 2024/06/07 | 1,278 | 1,278 | 1,252 | 1,271 | 3,100 |
| 2024/06/06 | 1,272 | 1,279 | 1,259 | 1,278 | 5,400 |
| 2024/06/05 | 1,282 | 1,282 | 1,250 | 1,267 | 15,600 |
| 2024/06/04 | 1,267 | 1,282 | 1,267 | 1,282 | 3,000 |
| 2024/06/03 | 1,252 | 1,281 | 1,250 | 1,263 | 22,000 |
| 2024/05/31 | 1,319 | 1,326 | 1,305 | 1,314 | 5,400 |
| 2024/05/30 | 1,290 | 1,323 | 1,275 | 1,319 | 10,500 |
| 2024/05/29 | 1,343 | 1,343 | 1,300 | 1,313 | 5,600 |
| 2024/05/28 | 1,350 | 1,352 | 1,339 | 1,342 | 5,100 |
| 2024/05/27 | 1,326 | 1,371 | 1,326 | 1,340 | 5,900 |
| 2024/05/24 | 1,314 | 1,330 | 1,303 | 1,326 | 7,200 |
| 2024/05/23 | 1,329 | 1,329 | 1,302 | 1,314 | 4,700 |
| 2024/05/22 | 1,307 | 1,320 | 1,299 | 1,299 | 15,100 |
| 2024/05/21 | 1,318 | 1,318 | 1,287 | 1,291 | 4,700 |
| 2024/05/20 | 1,265 | 1,301 | 1,265 | 1,301 | 17,000 |
| 2024/05/17 | 1,258 | 1,289 | 1,250 | 1,286 | 6,400 |
| 2024/05/16 | 1,315 | 1,315 | 1,254 | 1,265 | 14,200 |
| 2024/05/15 | 1,302 | 1,310 | 1,286 | 1,309 | 8,700 |
| 2024/05/14 | 1,311 | 1,354 | 1,290 | 1,302 | 17,600 |
| 2024/05/13 | 1,282 | 1,332 | 1,272 | 1,327 | 46,500 |
| 2024/05/10 | 1,466 | 1,466 | 1,250 | 1,252 | 71,400 |
| 2024/05/09 | 1,460 | 1,460 | 1,445 | 1,448 | 6,700 |
| 2024/05/08 | 1,440 | 1,462 | 1,431 | 1,460 | 12,300 |
| 2024/05/07 | 1,465 | 1,468 | 1,454 | 1,454 | 12,900 |
| 2024/05/02 | 1,453 | 1,464 | 1,450 | 1,462 | 2,400 |
| 2024/05/01 | 1,441 | 1,459 | 1,440 | 1,459 | 6,600 |
| 2024/04/30 | 1,440 | 1,475 | 1,437 | 1,444 | 8,400 |
| 2024/04/26 | 1,421 | 1,458 | 1,421 | 1,440 | 4,200 |
| 2024/04/25 | 1,440 | 1,440 | 1,418 | 1,427 | 7,900 |
| 2024/04/24 | 1,441 | 1,449 | 1,431 | 1,440 | 5,800 |
| 2024/04/23 | 1,449 | 1,454 | 1,436 | 1,440 | 4,000 |
| 2024/04/22 | 1,474 | 1,474 | 1,422 | 1,438 | 4,300 |
| 2024/04/19 | 1,443 | 1,481 | 1,384 | 1,474 | 24,000 |
| 2024/04/18 | 1,462 | 1,470 | 1,441 | 1,469 | 11,300 |
| 2024/04/17 | 1,474 | 1,477 | 1,453 | 1,458 | 5,000 |
| 2024/04/16 | 1,468 | 1,474 | 1,429 | 1,471 | 14,900 |
| 2024/04/15 | 1,495 | 1,500 | 1,468 | 1,468 | 8,200 |
| 2024/04/12 | 1,504 | 1,505 | 1,463 | 1,490 | 22,000 |
| 2024/04/11 | 1,502 | 1,508 | 1,490 | 1,505 | 6,600 |
| 2024/04/10 | 1,511 | 1,515 | 1,505 | 1,510 | 2,000 |
| 2024/04/09 | 1,501 | 1,514 | 1,485 | 1,504 | 7,200 |
| 2024/04/08 | 1,502 | 1,517 | 1,491 | 1,495 | 5,100 |
| 2024/04/05 | 1,513 | 1,533 | 1,490 | 1,496 | 18,300 |
| 2024/04/04 | 1,528 | 1,580 | 1,500 | 1,512 | 18,900 |
| 2024/04/03 | 1,526 | 1,550 | 1,504 | 1,527 | 10,900 |
| 2024/04/02 | 1,544 | 1,580 | 1,521 | 1,521 | 16,500 |
| 2024/04/01 | 1,542 | 1,545 | 1,515 | 1,517 | 15,600 |
| 2024/03/29 | 1,501 | 1,532 | 1,487 | 1,526 | 21,300 |
| 2024/03/28 | 1,463 | 1,520 | 1,460 | 1,480 | 24,100 |
| 2024/03/27 | 1,490 | 1,490 | 1,459 | 1,463 | 20,200 |
| 2024/03/26 | 1,423 | 1,488 | 1,423 | 1,459 | 13,600 |
| 2024/03/25 | 1,440 | 1,445 | 1,425 | 1,429 | 8,000 |
| 2024/03/22 | 1,418 | 1,450 | 1,418 | 1,433 | 10,000 |
| 2024/03/21 | 1,402 | 1,424 | 1,402 | 1,416 | 6,600 |
| 2024/03/19 | 1,399 | 1,410 | 1,383 | 1,397 | 4,500 |
| 2024/03/18 | 1,399 | 1,449 | 1,399 | 1,402 | 7,200 |
| 2024/03/15 | 1,380 | 1,400 | 1,380 | 1,399 | 4,800 |
| 2024/03/14 | 1,353 | 1,389 | 1,350 | 1,380 | 4,300 |
| 2024/03/13 | 1,362 | 1,375 | 1,352 | 1,356 | 3,200 |
| 2024/03/12 | 1,340 | 1,364 | 1,340 | 1,355 | 4,100 |
| 2024/03/11 | 1,340 | 1,368 | 1,340 | 1,342 | 6,300 |
| 2024/03/08 | 1,344 | 1,380 | 1,340 | 1,362 | 23,000 |
| 2024/03/07 | 1,329 | 1,348 | 1,329 | 1,344 | 4,100 |
| 2024/03/06 | 1,336 | 1,348 | 1,328 | 1,329 | 2,200 |
| 2024/03/05 | 1,340 | 1,342 | 1,328 | 1,336 | 4,200 |
| 2024/03/04 | 1,348 | 1,357 | 1,340 | 1,340 | 4,900 |
| 2024/03/01 | 1,350 | 1,350 | 1,346 | 1,346 | 6,100 |
| 2024/02/29 | 1,335 | 1,345 | 1,335 | 1,341 | 5,700 |
| 2024/02/28 | 1,323 | 1,329 | 1,323 | 1,326 | 2,300 |
| 2024/02/27 | 1,330 | 1,338 | 1,323 | 1,323 | 9,700 |
| 2024/02/26 | 1,331 | 1,333 | 1,320 | 1,323 | 6,100 |
| 2024/02/22 | 1,317 | 1,324 | 1,311 | 1,318 | 2,300 |
| 2024/02/21 | 1,320 | 1,323 | 1,308 | 1,308 | 3,300 |
| 2024/02/20 | 1,318 | 1,318 | 1,304 | 1,310 | 2,500 |
| 2024/02/19 | 1,293 | 1,312 | 1,293 | 1,303 | 5,200 |
| 2024/02/16 | 1,290 | 1,299 | 1,290 | 1,292 | 4,000 |
| 2024/02/15 | 1,298 | 1,298 | 1,281 | 1,282 | 7,500 |
| 2024/02/14 | 1,309 | 1,309 | 1,301 | 1,302 | 4,600 |
| 2024/02/13 | 1,324 | 1,324 | 1,300 | 1,310 | 12,100 |
| 2024/02/09 | 1,316 | 1,332 | 1,301 | 1,302 | 14,700 |
| 2024/02/08 | 1,314 | 1,340 | 1,309 | 1,338 | 11,300 |
| 2024/02/07 | 1,300 | 1,309 | 1,295 | 1,309 | 3,100 |
| 2024/02/06 | 1,313 | 1,313 | 1,297 | 1,305 | 1,300 |
| 2024/02/05 | 1,287 | 1,313 | 1,287 | 1,313 | 6,800 |
| 2024/02/02 | 1,268 | 1,287 | 1,268 | 1,287 | 2,800 |
| 2024/02/01 | 1,274 | 1,277 | 1,261 | 1,266 | 5,700 |
| 2024/01/31 | 1,275 | 1,285 | 1,273 | 1,276 | 4,300 |
| 2024/01/30 | 1,306 | 1,306 | 1,281 | 1,287 | 10,500 |
| 2024/01/29 | 1,307 | 1,307 | 1,291 | 1,306 | 7,400 |
| 2024/01/26 | 1,270 | 1,277 | 1,262 | 1,277 | 3,100 |
| 2024/01/25 | 1,262 | 1,271 | 1,258 | 1,270 | 11,500 |
| 2024/01/24 | 1,265 | 1,276 | 1,260 | 1,264 | 10,000 |
| 2024/01/23 | 1,262 | 1,269 | 1,260 | 1,260 | 6,700 |
| 2024/01/22 | 1,276 | 1,276 | 1,260 | 1,263 | 2,500 |
| 2024/01/19 | 1,269 | 1,275 | 1,251 | 1,261 | 6,600 |
| 2024/01/18 | 1,293 | 1,293 | 1,216 | 1,269 | 11,100 |
| 2024/01/17 | 1,300 | 1,300 | 1,287 | 1,289 | 11,800 |
| 2024/01/16 | 1,414 | 1,414 | 1,290 | 1,306 | 64,100 |
| 2024/01/15 | 1,285 | 1,290 | 1,271 | 1,284 | 7,100 |
| 2024/01/12 | 1,272 | 1,285 | 1,267 | 1,268 | 3,400 |
| 2024/01/11 | 1,281 | 1,284 | 1,273 | 1,283 | 4,500 |
| 2024/01/10 | 1,287 | 1,293 | 1,272 | 1,284 | 5,700 |
| 2024/01/09 | 1,284 | 1,289 | 1,260 | 1,280 | 4,500 |
| 2024/01/05 | 1,263 | 1,288 | 1,263 | 1,284 | 8,700 |
| 2024/01/04 | 1,239 | 1,262 | 1,233 | 1,262 | 5,200 |