サンエー化研(4234)の株価時系列情報
サンエー化研(4234)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 |
|---|---|---|---|---|---|
| 2025/08/08 | 561 | 561 | 557 | 561 | 6,400 |
| 2025/08/07 | 562 | 563 | 555 | 561 | 9,400 |
| 2025/08/06 | 562 | 573 | 558 | 563 | 11,000 |
| 2025/08/05 | 559 | 562 | 558 | 562 | 4,600 |
| 2025/08/04 | 558 | 558 | 553 | 558 | 6,300 |
| 2025/08/01 | 562 | 562 | 558 | 558 | 4,000 |
| 2025/07/31 | 561 | 564 | 561 | 561 | 3,600 |
| 2025/07/30 | 561 | 562 | 561 | 562 | 3,100 |
| 2025/07/29 | 560 | 565 | 560 | 564 | 7,600 |
| 2025/07/28 | 563 | 563 | 560 | 560 | 3,500 |
| 2025/07/25 | 554 | 565 | 554 | 564 | 10,900 |
| 2025/07/24 | 562 | 567 | 560 | 564 | 7,900 |
| 2025/07/23 | 562 | 567 | 559 | 561 | 5,500 |
| 2025/07/22 | 555 | 567 | 555 | 567 | 6,600 |
| 2025/07/18 | 560 | 562 | 558 | 561 | 5,300 |
| 2025/07/17 | 558 | 562 | 558 | 562 | 3,700 |
| 2025/07/16 | 554 | 570 | 554 | 561 | 5,900 |
| 2025/07/15 | 555 | 561 | 555 | 556 | 6,400 |
| 2025/07/14 | 563 | 570 | 561 | 570 | 2,500 |
| 2025/07/11 | 562 | 562 | 560 | 560 | 2,400 |
| 2025/07/10 | 564 | 564 | 560 | 560 | 1,000 |
| 2025/07/09 | 561 | 563 | 558 | 563 | 600 |
| 2025/07/08 | 554 | 561 | 554 | 561 | 2,000 |
| 2025/07/07 | 553 | 560 | 550 | 551 | 6,900 |
| 2025/07/04 | 555 | 555 | 553 | 553 | 200 |
| 2025/07/03 | 554 | 560 | 552 | 560 | 2,100 |
| 2025/07/02 | 558 | 558 | 547 | 551 | 14,300 |
| 2025/07/01 | 559 | 559 | 554 | 558 | 1,200 |
| 2025/06/30 | 558 | 559 | 553 | 559 | 5,900 |
| 2025/06/27 | 557 | 561 | 550 | 552 | 5,100 |
| 2025/06/26 | 557 | 557 | 551 | 553 | 1,400 |
| 2025/06/25 | 557 | 566 | 551 | 557 | 4,600 |
| 2025/06/24 | 547 | 553 | 547 | 552 | 3,900 |
| 2025/06/23 | 545 | 555 | 541 | 546 | 4,800 |
| 2025/06/20 | 543 | 544 | 542 | 542 | 700 |
| 2025/06/19 | 545 | 545 | 540 | 541 | 1,500 |
| 2025/06/18 | 548 | 548 | 545 | 545 | 1,100 |
| 2025/06/17 | 546 | 549 | 546 | 549 | 2,200 |
| 2025/06/16 | 545 | 546 | 540 | 546 | 4,100 |
| 2025/06/13 | 552 | 552 | 548 | 548 | 2,400 |
| 2025/06/12 | 551 | 551 | 549 | 551 | 900 |
| 2025/06/11 | 547 | 551 | 547 | 550 | 1,000 |
| 2025/06/10 | 547 | 548 | 541 | 546 | 1,800 |
| 2025/06/09 | 546 | 546 | 543 | 545 | 500 |
| 2025/06/06 | 549 | 549 | 545 | 545 | 300 |
| 2025/06/05 | 544 | 544 | 542 | 544 | 1,700 |
| 2025/06/04 | 547 | 550 | 543 | 546 | 1,200 |
| 2025/06/03 | 544 | 546 | 544 | 544 | 300 |
| 2025/06/02 | 547 | 547 | 544 | 544 | 500 |
| 2025/05/30 | 550 | 553 | 550 | 550 | 129,300 |
| 2025/05/29 | 549 | 550 | 549 | 550 | 600 |
| 2025/05/28 | 550 | 552 | 548 | 548 | 4,400 |
| 2025/05/27 | 551 | 557 | 550 | 550 | 2,900 |
| 2025/05/26 | 552 | 552 | 552 | 552 | 200 |
| 2025/05/23 | 557 | 557 | 552 | 552 | 2,400 |
| 2025/05/22 | 554 | 555 | 550 | 555 | 8,400 |
| 2025/05/21 | 560 | 560 | 554 | 554 | 1,300 |
| 2025/05/20 | 556 | 562 | 556 | 562 | 600 |
| 2025/05/19 | 552 | 557 | 552 | 556 | 2,100 |
| 2025/05/16 | 555 | 555 | 551 | 551 | 2,700 |
| 2025/05/15 | 572 | 574 | 565 | 565 | 5,100 |
| 2025/05/14 | 574 | 577 | 567 | 577 | 2,100 |
| 2025/05/13 | 575 | 575 | 565 | 565 | 3,000 |
| 2025/05/12 | 551 | 565 | 551 | 565 | 1,800 |
| 2025/05/09 | 550 | 551 | 547 | 547 | 1,300 |
| 2025/05/08 | 566 | 566 | 550 | 550 | 1,800 |
| 2025/05/07 | 559 | 559 | 548 | 559 | 2,200 |
| 2025/05/02 | 566 | 566 | 558 | 559 | 800 |
| 2025/05/01 | 572 | 572 | 562 | 570 | 800 |
| 2025/04/30 | 554 | 564 | 554 | 564 | 3,200 |
| 2025/04/28 | 580 | 588 | 545 | 558 | 12,600 |
| 2025/04/25 | 579 | 579 | 570 | 572 | 3,200 |
| 2025/04/24 | 575 | 580 | 575 | 579 | 1,700 |
| 2025/04/23 | 569 | 581 | 569 | 579 | 1,000 |
| 2025/04/22 | 555 | 568 | 555 | 568 | 800 |
| 2025/04/21 | 569 | 569 | 555 | 555 | 2,300 |
| 2025/04/18 | 558 | 567 | 535 | 564 | 9,800 |
| 2025/04/17 | 556 | 565 | 556 | 558 | 7,900 |
| 2025/04/16 | 566 | 566 | 549 | 552 | 5,500 |
| 2025/04/15 | 578 | 578 | 556 | 559 | 10,500 |
| 2025/04/14 | 574 | 583 | 568 | 580 | 6,900 |
| 2025/04/11 | 566 | 566 | 556 | 565 | 10,000 |
| 2025/04/10 | 618 | 618 | 586 | 586 | 20,000 |
| 2025/04/09 | 585 | 592 | 550 | 592 | 45,900 |
| 2025/04/08 | 528 | 620 | 527 | 578 | 356,900 |
| 2025/04/07 | 550 | 558 | 519 | 520 | 115,000 |
| 2025/04/04 | 550 | 558 | 536 | 539 | 23,000 |
| 2025/04/03 | 560 | 635 | 547 | 550 | 462,200 |
| 2025/04/02 | 577 | 577 | 565 | 566 | 1,400 |
| 2025/04/01 | 559 | 570 | 556 | 570 | 4,400 |
| 2025/03/31 | 560 | 566 | 554 | 559 | 8,900 |
| 2025/03/28 | 561 | 580 | 561 | 580 | 700 |
| 2025/03/27 | 577 | 577 | 575 | 575 | 1,000 |
| 2025/03/26 | 580 | 585 | 576 | 576 | 600 |
| 2025/03/25 | 584 | 585 | 580 | 580 | 2,300 |
| 2025/03/24 | 584 | 585 | 573 | 585 | 4,400 |
| 2025/03/21 | 589 | 589 | 583 | 583 | 1,500 |
| 2025/03/19 | 585 | 588 | 584 | 588 | 700 |
| 2025/03/18 | 584 | 586 | 584 | 585 | 16,100 |
| 2025/03/17 | 580 | 585 | 580 | 583 | 1,800 |
| 2025/03/14 | 583 | 584 | 580 | 580 | 3,500 |
| 2025/03/13 | 584 | 584 | 581 | 582 | 1,500 |
| 2025/03/12 | 582 | 582 | 578 | 580 | 2,700 |
| 2025/03/11 | 579 | 582 | 575 | 577 | 2,200 |
| 2025/03/10 | 585 | 585 | 573 | 579 | 1,600 |
| 2025/03/07 | 576 | 580 | 571 | 578 | 1,200 |
| 2025/03/06 | 566 | 574 | 566 | 572 | 6,300 |
| 2025/03/05 | 579 | 580 | 560 | 571 | 8,300 |
| 2025/03/04 | 582 | 582 | 562 | 569 | 6,100 |
| 2025/03/03 | 584 | 584 | 574 | 582 | 1,800 |
| 2025/02/28 | 592 | 592 | 582 | 582 | 800 |
| 2025/02/27 | 581 | 593 | 568 | 593 | 2,500 |
| 2025/02/26 | 581 | 581 | 570 | 578 | 6,400 |
| 2025/02/25 | 584 | 588 | 582 | 582 | 8,100 |
| 2025/02/21 | 590 | 595 | 586 | 594 | 4,600 |
| 2025/02/20 | 595 | 595 | 588 | 590 | 500 |
| 2025/02/19 | 604 | 605 | 580 | 595 | 48,400 |
| 2025/02/18 | 605 | 605 | 591 | 604 | 12,300 |
| 2025/02/17 | 606 | 610 | 599 | 610 | 11,800 |
| 2025/02/14 | 622 | 622 | 605 | 616 | 6,200 |
| 2025/02/13 | 624 | 624 | 617 | 622 | 5,100 |
| 2025/02/12 | 616 | 623 | 613 | 623 | 5,900 |
| 2025/02/10 | 609 | 615 | 609 | 615 | 2,300 |
| 2025/02/07 | 621 | 621 | 609 | 609 | 4,000 |
| 2025/02/06 | 611 | 618 | 590 | 618 | 18,000 |
| 2025/02/05 | 617 | 617 | 600 | 610 | 7,800 |
| 2025/02/04 | 627 | 627 | 600 | 622 | 9,300 |
| 2025/02/03 | 639 | 642 | 621 | 629 | 15,700 |
| 2025/01/31 | 600 | 639 | 595 | 639 | 50,700 |
| 2025/01/30 | 610 | 610 | 600 | 604 | 20,000 |
| 2025/01/29 | 578 | 610 | 578 | 610 | 70,200 |
| 2025/01/28 | 568 | 575 | 552 | 575 | 13,100 |
| 2025/01/27 | 563 | 568 | 555 | 568 | 9,400 |
| 2025/01/24 | 555 | 563 | 555 | 563 | 4,200 |
| 2025/01/23 | 556 | 556 | 549 | 555 | 5,800 |
| 2025/01/22 | 552 | 556 | 552 | 556 | 1,900 |
| 2025/01/21 | 563 | 563 | 554 | 554 | 3,600 |
| 2025/01/20 | 563 | 564 | 560 | 563 | 3,700 |
| 2025/01/17 | 557 | 560 | 543 | 560 | 7,200 |
| 2025/01/16 | 553 | 559 | 553 | 559 | 4,300 |
| 2025/01/15 | 551 | 552 | 550 | 550 | 5,400 |
| 2025/01/14 | 553 | 556 | 551 | 551 | 2,000 |
| 2025/01/10 | 551 | 551 | 547 | 550 | 900 |
| 2025/01/09 | 552 | 552 | 551 | 551 | 3,300 |
| 2025/01/08 | 555 | 555 | 552 | 552 | 900 |
| 2025/01/07 | 555 | 555 | 555 | 555 | 1,000 |
| 2025/01/06 | 552 | 555 | 544 | 555 | 4,500 |
| 2024/12/30 | 556 | 570 | 541 | 542 | 30,700 |
| 2024/12/27 | 540 | 541 | 534 | 541 | 1,300 |
| 2024/12/26 | 540 | 544 | 538 | 544 | 3,100 |
| 2024/12/25 | 545 | 545 | 534 | 542 | 8,100 |
| 2024/12/24 | 538 | 544 | 533 | 537 | 10,500 |
| 2024/12/23 | 543 | 544 | 539 | 543 | 4,400 |
| 2024/12/20 | 539 | 544 | 539 | 542 | 4,700 |
| 2024/12/19 | 532 | 537 | 531 | 535 | 4,600 |
| 2024/12/18 | 535 | 539 | 535 | 535 | 7,400 |
| 2024/12/17 | 542 | 546 | 536 | 541 | 5,200 |
| 2024/12/16 | 542 | 546 | 540 | 540 | 3,100 |
| 2024/12/13 | 549 | 549 | 542 | 542 | 4,500 |
| 2024/12/12 | 551 | 551 | 543 | 548 | 7,400 |
| 2024/12/11 | 553 | 553 | 547 | 551 | 3,100 |
| 2024/12/10 | 554 | 554 | 547 | 553 | 3,300 |
| 2024/12/09 | 547 | 553 | 544 | 553 | 9,900 |
| 2024/12/06 | 550 | 553 | 546 | 553 | 8,400 |
| 2024/12/05 | 550 | 553 | 545 | 549 | 34,300 |
| 2024/12/04 | 542 | 542 | 537 | 540 | 4,600 |
| 2024/12/03 | 540 | 542 | 535 | 541 | 4,700 |
| 2024/12/02 | 546 | 546 | 532 | 540 | 7,600 |
| 2024/11/29 | 548 | 548 | 536 | 548 | 3,900 |
| 2024/11/28 | 551 | 553 | 545 | 548 | 16,800 |
| 2024/11/27 | 524 | 536 | 524 | 531 | 51,800 |
| 2024/11/26 | 560 | 560 | 521 | 524 | 48,800 |
| 2024/11/25 | 574 | 574 | 550 | 554 | 175,100 |
| 2024/11/22 | 501 | 505 | 501 | 504 | 2,900 |
| 2024/11/21 | 503 | 504 | 501 | 501 | 5,600 |
| 2024/11/20 | 503 | 506 | 503 | 503 | 27,500 |
| 2024/11/19 | 509 | 510 | 505 | 505 | 14,300 |
| 2024/11/18 | 504 | 508 | 502 | 503 | 5,300 |
| 2024/11/15 | 513 | 513 | 504 | 504 | 4,500 |
| 2024/11/14 | 517 | 517 | 508 | 510 | 2,200 |
| 2024/11/13 | 512 | 521 | 507 | 517 | 3,900 |
| 2024/11/12 | 505 | 514 | 495 | 511 | 19,700 |
| 2024/11/11 | 510 | 538 | 502 | 518 | 15,800 |
| 2024/11/08 | 507 | 511 | 506 | 509 | 5,700 |
| 2024/11/07 | 503 | 504 | 503 | 503 | 600 |
| 2024/11/05 | 507 | 508 | 501 | 501 | 1,300 |
| 2024/11/01 | 507 | 507 | 503 | 507 | 600 |
| 2024/10/31 | 507 | 507 | 502 | 507 | 2,900 |
| 2024/10/30 | 502 | 507 | 501 | 507 | 3,500 |
| 2024/10/29 | 503 | 503 | 501 | 502 | 17,200 |
| 2024/10/28 | 505 | 505 | 501 | 504 | 7,400 |
| 2024/10/25 | 508 | 508 | 505 | 505 | 2,200 |
| 2024/10/24 | 509 | 510 | 509 | 510 | 700 |
| 2024/10/23 | 511 | 511 | 507 | 509 | 600 |
| 2024/10/22 | 507 | 511 | 507 | 511 | 1,100 |
| 2024/10/21 | 508 | 511 | 506 | 506 | 1,500 |
| 2024/10/18 | 512 | 512 | 508 | 508 | 1,700 |
| 2024/10/17 | 516 | 516 | 512 | 512 | 400 |
| 2024/10/15 | 520 | 520 | 512 | 516 | 3,800 |
| 2024/10/11 | 521 | 521 | 516 | 520 | 1,200 |