Ｓｕｎ Ａｓｔｅｒｉｓｋ(4053)の株価時系列情報
Ｓｕｎ Ａｓｔｅｒｉｓｋ(4053)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 909 | 923 | 892 | 895 | 151,300 |
| 2024/07/25 | 911 | 924 | 907 | 907 | 93,900 |
| 2024/07/24 | 932 | 945 | 913 | 921 | 157,900 |
| 2024/07/23 | 919 | 935 | 919 | 933 | 119,600 |
| 2024/07/22 | 921 | 923 | 904 | 910 | 93,000 |
| 2024/07/19 | 926 | 930 | 914 | 921 | 115,200 |
| 2024/07/18 | 913 | 937 | 912 | 921 | 100,500 |
| 2024/07/17 | 904 | 921 | 902 | 913 | 144,300 |
| 2024/07/16 | 896 | 906 | 888 | 897 | 126,100 |
| 2024/07/12 | 839 | 891 | 839 | 891 | 247,300 |
| 2024/07/11 | 855 | 860 | 829 | 841 | 145,000 |
| 2024/07/10 | 843 | 850 | 839 | 850 | 169,200 |
| 2024/07/09 | 849 | 856 | 844 | 846 | 99,200 |
| 2024/07/08 | 855 | 859 | 832 | 844 | 144,100 |
| 2024/07/05 | 872 | 876 | 849 | 857 | 119,800 |
| 2024/07/04 | 881 | 885 | 871 | 880 | 75,300 |
| 2024/07/03 | 879 | 902 | 879 | 887 | 114,100 |
| 2024/07/02 | 864 | 883 | 864 | 879 | 84,900 |
| 2024/07/01 | 865 | 874 | 861 | 864 | 80,900 |
| 2024/06/28 | 883 | 883 | 853 | 855 | 133,600 |
| 2024/06/27 | 875 | 893 | 875 | 889 | 140,700 |
| 2024/06/26 | 865 | 881 | 864 | 878 | 146,600 |
| 2024/06/25 | 855 | 865 | 846 | 865 | 150,600 |
| 2024/06/24 | 840 | 854 | 840 | 848 | 160,700 |
| 2024/06/21 | 828 | 839 | 824 | 836 | 193,700 |
| 2024/06/20 | 812 | 835 | 812 | 827 | 222,600 |
| 2024/06/19 | 815 | 820 | 807 | 812 | 183,700 |
| 2024/06/18 | 852 | 855 | 813 | 818 | 300,600 |
| 2024/06/17 | 866 | 880 | 851 | 866 | 92,300 |
| 2024/06/14 | 847 | 888 | 845 | 874 | 133,500 |
| 2024/06/13 | 867 | 874 | 860 | 862 | 38,400 |
| 2024/06/12 | 877 | 884 | 866 | 866 | 60,100 |
| 2024/06/11 | 877 | 882 | 866 | 876 | 100,600 |
| 2024/06/10 | 853 | 877 | 851 | 877 | 100,300 |
| 2024/06/07 | 839 | 857 | 838 | 857 | 67,700 |
| 2024/06/06 | 846 | 855 | 838 | 840 | 107,500 |
| 2024/06/05 | 846 | 850 | 835 | 836 | 122,600 |
| 2024/06/04 | 840 | 855 | 833 | 850 | 150,600 |
| 2024/06/03 | 863 | 863 | 850 | 851 | 101,900 |
| 2024/05/31 | 848 | 865 | 840 | 861 | 166,900 |
| 2024/05/30 | 822 | 852 | 819 | 847 | 142,600 |
| 2024/05/29 | 857 | 868 | 826 | 826 | 260,100 |
| 2024/05/28 | 865 | 881 | 860 | 860 | 171,600 |
| 2024/05/27 | 884 | 885 | 856 | 868 | 184,400 |
| 2024/05/24 | 885 | 898 | 879 | 882 | 154,800 |
| 2024/05/23 | 898 | 912 | 896 | 900 | 110,000 |
| 2024/05/22 | 909 | 910 | 897 | 897 | 184,200 |
| 2024/05/21 | 924 | 937 | 914 | 914 | 129,900 |
| 2024/05/20 | 919 | 931 | 909 | 922 | 250,900 |
| 2024/05/17 | 969 | 969 | 933 | 933 | 309,900 |
| 2024/05/16 | 1,005 | 1,025 | 996 | 999 | 277,200 |
| 2024/05/15 | 982 | 1,010 | 963 | 995 | 405,100 |
| 2024/05/14 | 993 | 1,042 | 990 | 1,012 | 1,041,400 |
| 2024/05/13 | 934 | 948 | 928 | 946 | 205,700 |
| 2024/05/10 | 940 | 940 | 908 | 919 | 175,000 |
| 2024/05/09 | 943 | 955 | 936 | 940 | 191,000 |
| 2024/05/08 | 923 | 953 | 920 | 940 | 314,700 |
| 2024/05/07 | 912 | 932 | 908 | 920 | 188,800 |
| 2024/05/02 | 911 | 924 | 901 | 901 | 170,100 |
| 2024/05/01 | 920 | 922 | 911 | 922 | 101,000 |
| 2024/04/30 | 922 | 930 | 909 | 929 | 98,500 |
| 2024/04/26 | 916 | 924 | 905 | 919 | 98,000 |
| 2024/04/25 | 924 | 934 | 914 | 919 | 99,900 |
| 2024/04/24 | 916 | 930 | 915 | 929 | 119,500 |
| 2024/04/23 | 918 | 922 | 912 | 917 | 70,700 |
| 2024/04/22 | 903 | 910 | 892 | 910 | 114,700 |
| 2024/04/19 | 901 | 904 | 880 | 887 | 233,300 |
| 2024/04/18 | 893 | 917 | 893 | 906 | 151,000 |
| 2024/04/17 | 896 | 898 | 884 | 890 | 128,000 |
| 2024/04/16 | 880 | 898 | 871 | 890 | 169,100 |
| 2024/04/15 | 895 | 899 | 887 | 892 | 181,300 |
| 2024/04/12 | 919 | 925 | 903 | 903 | 122,300 |
| 2024/04/11 | 920 | 934 | 917 | 917 | 80,300 |
| 2024/04/10 | 922 | 948 | 922 | 933 | 142,500 |
| 2024/04/09 | 920 | 932 | 914 | 919 | 92,600 |
| 2024/04/08 | 908 | 917 | 897 | 912 | 159,400 |
| 2024/04/05 | 890 | 906 | 884 | 899 | 136,800 |
| 2024/04/04 | 908 | 912 | 895 | 901 | 100,900 |
| 2024/04/03 | 909 | 915 | 894 | 902 | 154,600 |
| 2024/04/02 | 923 | 923 | 905 | 906 | 134,900 |
| 2024/04/01 | 964 | 964 | 923 | 926 | 173,800 |
| 2024/03/29 | 960 | 969 | 949 | 955 | 133,000 |
| 2024/03/28 | 951 | 968 | 948 | 960 | 159,900 |
| 2024/03/27 | 923 | 947 | 918 | 937 | 149,900 |
| 2024/03/26 | 927 | 932 | 920 | 921 | 146,300 |
| 2024/03/25 | 945 | 952 | 935 | 935 | 189,000 |
| 2024/03/22 | 980 | 987 | 956 | 966 | 185,600 |
| 2024/03/21 | 952 | 985 | 952 | 975 | 390,000 |
| 2024/03/19 | 918 | 943 | 903 | 942 | 308,000 |
| 2024/03/18 | 915 | 924 | 905 | 923 | 210,400 |
| 2024/03/15 | 904 | 930 | 891 | 923 | 336,200 |
| 2024/03/14 | 927 | 927 | 902 | 913 | 347,500 |
| 2024/03/13 | 970 | 970 | 926 | 928 | 601,400 |
| 2024/03/12 | 965 | 998 | 942 | 998 | 311,000 |
| 2024/03/11 | 958 | 984 | 949 | 965 | 334,700 |
| 2024/03/08 | 967 | 1,006 | 961 | 972 | 321,400 |
| 2024/03/07 | 986 | 1,002 | 975 | 979 | 362,300 |
| 2024/03/06 | 940 | 984 | 930 | 980 | 252,100 |
| 2024/03/05 | 958 | 966 | 939 | 955 | 255,100 |
| 2024/03/04 | 977 | 977 | 936 | 950 | 380,000 |
| 2024/03/01 | 1,009 | 1,011 | 978 | 986 | 356,300 |
| 2024/02/29 | 1,035 | 1,035 | 1,001 | 1,017 | 257,400 |
| 2024/02/28 | 1,058 | 1,088 | 1,036 | 1,044 | 351,600 |
| 2024/02/27 | 1,009 | 1,068 | 996 | 1,058 | 434,200 |
| 2024/02/26 | 1,009 | 1,035 | 995 | 1,012 | 271,700 |
| 2024/02/22 | 1,021 | 1,027 | 992 | 1,004 | 310,200 |
| 2024/02/21 | 1,047 | 1,055 | 1,010 | 1,010 | 470,500 |
| 2024/02/20 | 1,024 | 1,084 | 1,024 | 1,077 | 842,600 |
| 2024/02/19 | 959 | 1,005 | 942 | 997 | 289,100 |
| 2024/02/16 | 945 | 965 | 919 | 957 | 415,400 |
| 2024/02/15 | 1,023 | 1,030 | 944 | 944 | 435,400 |
| 2024/02/14 | 1,013 | 1,023 | 993 | 1,005 | 481,400 |
| 2024/02/13 | 985 | 1,062 | 980 | 1,043 | 1,203,500 |
| 2024/02/09 | 971 | 973 | 951 | 955 | 395,800 |
| 2024/02/08 | 968 | 983 | 954 | 970 | 173,300 |
| 2024/02/07 | 979 | 979 | 958 | 961 | 195,800 |
| 2024/02/06 | 1,007 | 1,007 | 978 | 978 | 189,900 |
| 2024/02/05 | 982 | 1,008 | 972 | 1,004 | 271,900 |
| 2024/02/02 | 972 | 989 | 970 | 975 | 101,200 |
| 2024/02/01 | 974 | 976 | 954 | 968 | 102,000 |
| 2024/01/31 | 959 | 974 | 946 | 974 | 180,000 |
| 2024/01/30 | 990 | 995 | 967 | 967 | 160,900 |
| 2024/01/29 | 998 | 1,007 | 987 | 990 | 199,500 |
| 2024/01/26 | 999 | 1,013 | 990 | 992 | 135,500 |
| 2024/01/25 | 1,007 | 1,012 | 989 | 1,003 | 127,300 |
| 2024/01/24 | 995 | 1,011 | 993 | 999 | 118,200 |
| 2024/01/23 | 996 | 1,025 | 993 | 1,001 | 288,100 |
| 2024/01/22 | 972 | 988 | 959 | 985 | 105,000 |
| 2024/01/19 | 955 | 964 | 948 | 961 | 112,600 |
| 2024/01/18 | 961 | 967 | 945 | 955 | 126,800 |
| 2024/01/17 | 990 | 995 | 965 | 965 | 179,200 |
| 2024/01/16 | 997 | 1,018 | 986 | 988 | 263,200 |
| 2024/01/15 | 970 | 999 | 968 | 991 | 194,300 |
| 2024/01/12 | 967 | 981 | 959 | 975 | 173,200 |
| 2024/01/11 | 980 | 981 | 962 | 963 | 115,500 |
| 2024/01/10 | 967 | 973 | 959 | 968 | 180,300 |
| 2024/01/09 | 984 | 984 | 964 | 976 | 205,800 |
| 2024/01/05 | 979 | 984 | 956 | 961 | 156,400 |
| 2024/01/04 | 941 | 974 | 932 | 972 | 194,100 |
| 2023/12/29 | 960 | 971 | 955 | 967 | 224,400 |
| 2023/12/28 | 941 | 970 | 930 | 965 | 344,000 |
| 2023/12/27 | 913 | 943 | 913 | 943 | 338,000 |
| 2023/12/26 | 897 | 920 | 897 | 912 | 265,800 |
| 2023/12/25 | 898 | 906 | 892 | 896 | 123,400 |
| 2023/12/22 | 895 | 905 | 886 | 890 | 159,800 |
| 2023/12/21 | 893 | 913 | 890 | 895 | 210,900 |
| 2023/12/20 | 918 | 920 | 903 | 904 | 169,300 |
| 2023/12/19 | 893 | 907 | 888 | 907 | 137,600 |
| 2023/12/18 | 906 | 910 | 887 | 896 | 157,800 |
| 2023/12/15 | 894 | 925 | 891 | 913 | 256,200 |
| 2023/12/14 | 918 | 924 | 885 | 895 | 236,900 |
| 2023/12/13 | 881 | 904 | 878 | 896 | 316,300 |
| 2023/12/12 | 900 | 901 | 876 | 876 | 287,500 |
| 2023/12/11 | 902 | 907 | 889 | 896 | 222,700 |
| 2023/12/08 | 897 | 927 | 893 | 906 | 314,000 |
| 2023/12/07 | 955 | 955 | 912 | 912 | 428,400 |
| 2023/12/06 | 958 | 968 | 939 | 964 | 307,100 |
| 2023/12/05 | 983 | 986 | 960 | 960 | 281,900 |
| 2023/12/04 | 981 | 994 | 971 | 989 | 254,700 |
| 2023/12/01 | 997 | 1,009 | 987 | 987 | 236,400 |
| 2023/11/30 | 1,014 | 1,028 | 987 | 997 | 292,300 |
| 2023/11/29 | 1,036 | 1,074 | 1,016 | 1,018 | 442,600 |
| 2023/11/28 | 1,004 | 1,039 | 1,002 | 1,030 | 336,000 |
| 2023/11/27 | 1,007 | 1,014 | 988 | 995 | 387,200 |
| 2023/11/24 | 1,009 | 1,017 | 1,003 | 1,014 | 228,300 |
| 2023/11/22 | 1,026 | 1,028 | 1,003 | 1,004 | 330,600 |
| 2023/11/21 | 1,050 | 1,063 | 1,021 | 1,039 | 239,900 |
| 2023/11/20 | 1,037 | 1,055 | 1,022 | 1,035 | 209,900 |
| 2023/11/17 | 1,046 | 1,047 | 1,016 | 1,030 | 333,000 |
| 2023/11/16 | 1,060 | 1,081 | 1,047 | 1,060 | 257,700 |
| 2023/11/15 | 1,086 | 1,088 | 1,040 | 1,048 | 408,000 |
| 2023/11/14 | 1,085 | 1,088 | 1,028 | 1,059 | 469,900 |
| 2023/11/13 | 1,111 | 1,115 | 1,071 | 1,080 | 498,300 |
| 2023/11/10 | 1,113 | 1,145 | 1,108 | 1,122 | 463,700 |
| 2023/11/09 | 1,207 | 1,220 | 1,116 | 1,129 | 1,353,200 |
| 2023/11/08 | 1,360 | 1,371 | 1,338 | 1,357 | 220,100 |
| 2023/11/07 | 1,331 | 1,345 | 1,315 | 1,330 | 201,600 |
| 2023/11/06 | 1,305 | 1,377 | 1,292 | 1,369 | 328,900 |
| 2023/11/02 | 1,245 | 1,272 | 1,245 | 1,265 | 125,400 |
| 2023/11/01 | 1,278 | 1,278 | 1,246 | 1,258 | 171,000 |
| 2023/10/31 | 1,207 | 1,263 | 1,187 | 1,258 | 199,700 |
| 2023/10/30 | 1,184 | 1,224 | 1,177 | 1,195 | 210,600 |
| 2023/10/27 | 1,143 | 1,197 | 1,122 | 1,190 | 149,500 |
| 2023/10/26 | 1,122 | 1,166 | 1,120 | 1,139 | 148,100 |
| 2023/10/25 | 1,180 | 1,180 | 1,137 | 1,144 | 117,300 |
| 2023/10/24 | 1,135 | 1,176 | 1,102 | 1,168 | 144,700 |
| 2023/10/23 | 1,120 | 1,153 | 1,120 | 1,131 | 115,200 |
| 2023/10/20 | 1,170 | 1,170 | 1,108 | 1,141 | 249,600 |
| 2023/10/19 | 1,210 | 1,214 | 1,192 | 1,196 | 153,600 |
| 2023/10/18 | 1,286 | 1,294 | 1,205 | 1,242 | 244,100 |
| 2023/10/17 | 1,274 | 1,315 | 1,274 | 1,301 | 189,400 |
| 2023/10/16 | 1,278 | 1,282 | 1,244 | 1,246 | 124,100 |
| 2023/10/13 | 1,312 | 1,316 | 1,291 | 1,294 | 123,500 |
| 2023/10/12 | 1,324 | 1,325 | 1,302 | 1,321 | 86,700 |
| 2023/10/11 | 1,335 | 1,351 | 1,306 | 1,306 | 128,100 |
| 2023/10/10 | 1,314 | 1,337 | 1,307 | 1,328 | 101,800 |
| 2023/10/06 | 1,317 | 1,324 | 1,299 | 1,314 | 102,200 |
| 2023/10/05 | 1,325 | 1,337 | 1,312 | 1,325 | 109,700 |
| 2023/10/04 | 1,330 | 1,360 | 1,307 | 1,309 | 148,700 |
| 2023/10/03 | 1,385 | 1,397 | 1,352 | 1,354 | 111,200 |