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 |
|---|---|---|---|---|---|
| 2024/12/30 | 684 | 704 | 681 | 698 | 168,000 |
| 2024/12/27 | 674 | 701 | 674 | 685 | 423,500 |
| 2024/12/26 | 677 | 682 | 664 | 668 | 829,100 |
| 2024/12/25 | 675 | 678 | 668 | 675 | 333,900 |
| 2024/12/24 | 684 | 685 | 665 | 665 | 346,900 |
| 2024/12/23 | 685 | 690 | 680 | 684 | 170,100 |
| 2024/12/20 | 685 | 691 | 680 | 680 | 172,400 |
| 2024/12/19 | 681 | 690 | 678 | 685 | 175,600 |
| 2024/12/18 | 689 | 698 | 684 | 691 | 145,600 |
| 2024/12/17 | 690 | 690 | 682 | 685 | 134,700 |
| 2024/12/16 | 699 | 699 | 679 | 688 | 215,900 |
| 2024/12/13 | 701 | 707 | 687 | 689 | 249,200 |
| 2024/12/12 | 708 | 708 | 681 | 687 | 357,700 |
| 2024/12/11 | 715 | 719 | 699 | 700 | 176,100 |
| 2024/12/10 | 720 | 724 | 713 | 719 | 194,200 |
| 2024/12/09 | 703 | 718 | 703 | 714 | 204,500 |
| 2024/12/06 | 697 | 713 | 686 | 695 | 217,300 |
| 2024/12/05 | 708 | 712 | 700 | 703 | 176,100 |
| 2024/12/04 | 696 | 708 | 690 | 702 | 277,800 |
| 2024/12/03 | 715 | 719 | 701 | 703 | 221,300 |
| 2024/12/02 | 711 | 717 | 706 | 711 | 264,200 |
| 2024/11/29 | 691 | 704 | 691 | 700 | 218,100 |
| 2024/11/28 | 685 | 699 | 685 | 695 | 288,000 |
| 2024/11/27 | 685 | 687 | 671 | 686 | 199,000 |
| 2024/11/26 | 685 | 691 | 676 | 689 | 211,600 |
| 2024/11/25 | 698 | 700 | 677 | 690 | 327,000 |
| 2024/11/22 | 677 | 695 | 675 | 691 | 327,000 |
| 2024/11/21 | 663 | 676 | 659 | 676 | 325,800 |
| 2024/11/20 | 660 | 663 | 651 | 663 | 202,600 |
| 2024/11/19 | 645 | 664 | 643 | 660 | 305,800 |
| 2024/11/18 | 642 | 647 | 634 | 645 | 329,900 |
| 2024/11/15 | 643 | 653 | 632 | 645 | 1,079,900 |
| 2024/11/14 | 603 | 643 | 603 | 643 | 2,655,500 |
| 2024/11/13 | 538 | 547 | 533 | 543 | 262,200 |
| 2024/11/12 | 548 | 555 | 542 | 542 | 215,600 |
| 2024/11/11 | 545 | 553 | 544 | 548 | 254,000 |
| 2024/11/08 | 538 | 552 | 538 | 542 | 243,200 |
| 2024/11/07 | 538 | 546 | 535 | 537 | 224,000 |
| 2024/11/06 | 535 | 540 | 529 | 534 | 176,100 |
| 2024/11/05 | 536 | 536 | 521 | 530 | 138,500 |
| 2024/11/01 | 533 | 537 | 528 | 529 | 224,300 |
| 2024/10/31 | 528 | 535 | 523 | 529 | 165,300 |
| 2024/10/30 | 532 | 536 | 528 | 528 | 207,300 |
| 2024/10/29 | 518 | 532 | 516 | 529 | 173,900 |
| 2024/10/28 | 500 | 517 | 496 | 514 | 205,900 |
| 2024/10/25 | 498 | 503 | 489 | 499 | 243,800 |
| 2024/10/24 | 502 | 502 | 490 | 502 | 405,200 |
| 2024/10/23 | 522 | 530 | 510 | 510 | 395,800 |
| 2024/10/22 | 543 | 545 | 524 | 524 | 272,600 |
| 2024/10/21 | 542 | 548 | 539 | 545 | 174,600 |
| 2024/10/18 | 531 | 542 | 531 | 539 | 170,000 |
| 2024/10/17 | 524 | 533 | 524 | 533 | 161,400 |
| 2024/10/16 | 525 | 535 | 524 | 527 | 204,000 |
| 2024/10/15 | 524 | 529 | 519 | 529 | 164,300 |
| 2024/10/11 | 512 | 527 | 510 | 516 | 182,400 |
| 2024/10/10 | 526 | 526 | 514 | 514 | 273,400 |
| 2024/10/09 | 525 | 532 | 523 | 524 | 124,700 |
| 2024/10/08 | 538 | 538 | 521 | 521 | 263,500 |
| 2024/10/07 | 541 | 546 | 538 | 544 | 148,700 |
| 2024/10/04 | 532 | 537 | 532 | 536 | 210,000 |
| 2024/10/03 | 532 | 536 | 521 | 529 | 323,000 |
| 2024/10/02 | 521 | 530 | 517 | 522 | 541,000 |
| 2024/10/01 | 528 | 533 | 522 | 527 | 270,700 |
| 2024/09/30 | 528 | 536 | 522 | 524 | 545,300 |
| 2024/09/27 | 548 | 548 | 537 | 545 | 455,400 |
| 2024/09/26 | 535 | 540 | 532 | 540 | 374,700 |
| 2024/09/25 | 534 | 542 | 529 | 535 | 384,200 |
| 2024/09/24 | 545 | 545 | 527 | 534 | 521,800 |
| 2024/09/20 | 559 | 560 | 551 | 551 | 231,900 |
| 2024/09/19 | 555 | 566 | 551 | 554 | 251,300 |
| 2024/09/18 | 543 | 552 | 538 | 545 | 158,600 |
| 2024/09/17 | 559 | 566 | 532 | 537 | 360,800 |
| 2024/09/13 | 561 | 563 | 546 | 555 | 250,000 |
| 2024/09/12 | 548 | 565 | 543 | 561 | 265,100 |
| 2024/09/11 | 561 | 562 | 532 | 538 | 389,000 |
| 2024/09/10 | 555 | 569 | 550 | 565 | 294,200 |
| 2024/09/09 | 551 | 553 | 531 | 548 | 586,300 |
| 2024/09/06 | 575 | 580 | 565 | 567 | 277,300 |
| 2024/09/05 | 570 | 583 | 564 | 574 | 410,900 |
| 2024/09/04 | 610 | 612 | 580 | 580 | 1,071,200 |
| 2024/09/03 | 609 | 631 | 606 | 629 | 619,200 |
| 2024/09/02 | 616 | 619 | 601 | 609 | 301,800 |
| 2024/08/30 | 599 | 613 | 597 | 613 | 648,200 |
| 2024/08/29 | 612 | 615 | 593 | 593 | 858,100 |
| 2024/08/28 | 617 | 623 | 610 | 616 | 312,500 |
| 2024/08/27 | 617 | 620 | 602 | 618 | 687,200 |
| 2024/08/26 | 618 | 629 | 615 | 621 | 306,800 |
| 2024/08/23 | 638 | 638 | 616 | 618 | 608,600 |
| 2024/08/22 | 620 | 640 | 619 | 640 | 440,300 |
| 2024/08/21 | 618 | 636 | 611 | 618 | 583,300 |
| 2024/08/20 | 625 | 631 | 616 | 623 | 1,063,500 |
| 2024/08/19 | 653 | 655 | 614 | 617 | 1,548,900 |
| 2024/08/16 | 673 | 680 | 651 | 660 | 1,580,200 |
| 2024/08/15 | 685 | 690 | 680 | 680 | 1,689,300 |
| 2024/08/14 | 840 | 842 | 824 | 830 | 149,200 |
| 2024/08/13 | 808 | 830 | 796 | 828 | 126,000 |
| 2024/08/09 | 785 | 797 | 764 | 783 | 176,600 |
| 2024/08/08 | 762 | 792 | 758 | 770 | 194,600 |
| 2024/08/07 | 745 | 790 | 740 | 768 | 205,600 |
| 2024/08/06 | 718 | 778 | 718 | 760 | 360,500 |
| 2024/08/05 | 736 | 760 | 676 | 678 | 479,200 |
| 2024/08/02 | 865 | 870 | 826 | 826 | 210,900 |
| 2024/08/01 | 910 | 911 | 881 | 893 | 89,400 |
| 2024/07/31 | 898 | 917 | 883 | 917 | 83,200 |
| 2024/07/30 | 918 | 922 | 896 | 899 | 158,000 |
| 2024/07/29 | 917 | 929 | 910 | 929 | 147,900 |
| 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 |