サニックス(4651)の株価時系列情報
サニックス(4651)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 |
|---|---|---|---|---|---|
| 2024/04/23 | 327 | 332 | 325 | 332 | 218,800 |
| 2024/04/22 | 322 | 326 | 320 | 322 | 105,000 |
| 2024/04/19 | 323 | 324 | 313 | 319 | 154,500 |
| 2024/04/18 | 315 | 326 | 315 | 323 | 91,700 |
| 2024/04/17 | 321 | 321 | 316 | 317 | 131,500 |
| 2024/04/16 | 324 | 325 | 319 | 320 | 112,000 |
| 2024/04/15 | 326 | 329 | 324 | 326 | 84,700 |
| 2024/04/12 | 333 | 334 | 328 | 329 | 134,900 |
| 2024/04/11 | 325 | 332 | 325 | 331 | 112,000 |
| 2024/04/10 | 320 | 331 | 320 | 329 | 239,200 |
| 2024/04/09 | 320 | 320 | 317 | 320 | 76,900 |
| 2024/04/08 | 321 | 321 | 311 | 315 | 219,300 |
| 2024/04/05 | 321 | 322 | 316 | 317 | 116,400 |
| 2024/04/04 | 327 | 327 | 322 | 326 | 89,900 |
| 2024/04/03 | 320 | 324 | 318 | 322 | 143,000 |
| 2024/04/02 | 331 | 331 | 320 | 322 | 209,200 |
| 2024/04/01 | 335 | 337 | 325 | 327 | 212,700 |
| 2024/03/29 | 331 | 333 | 327 | 333 | 191,600 |
| 2024/03/28 | 328 | 331 | 327 | 330 | 171,500 |
| 2024/03/27 | 327 | 329 | 326 | 327 | 150,400 |
| 2024/03/26 | 324 | 331 | 323 | 327 | 133,500 |
| 2024/03/25 | 330 | 333 | 324 | 325 | 247,500 |
| 2024/03/22 | 321 | 333 | 320 | 330 | 696,700 |
| 2024/03/21 | 314 | 321 | 313 | 317 | 294,700 |
| 2024/03/19 | 307 | 308 | 303 | 306 | 108,600 |
| 2024/03/18 | 311 | 312 | 307 | 307 | 159,900 |
| 2024/03/15 | 309 | 311 | 307 | 310 | 150,400 |
| 2024/03/14 | 307 | 311 | 305 | 309 | 189,600 |
| 2024/03/13 | 306 | 309 | 302 | 302 | 102,300 |
| 2024/03/12 | 297 | 306 | 296 | 306 | 240,700 |
| 2024/03/11 | 303 | 304 | 294 | 297 | 290,500 |
| 2024/03/08 | 298 | 308 | 296 | 307 | 221,200 |
| 2024/03/07 | 304 | 304 | 298 | 298 | 183,200 |
| 2024/03/06 | 292 | 302 | 290 | 300 | 201,300 |
| 2024/03/05 | 291 | 296 | 288 | 294 | 135,400 |
| 2024/03/04 | 299 | 300 | 290 | 290 | 241,500 |
| 2024/03/01 | 302 | 302 | 298 | 298 | 149,200 |
| 2024/02/29 | 303 | 305 | 299 | 300 | 174,200 |
| 2024/02/28 | 306 | 311 | 304 | 305 | 137,300 |
| 2024/02/27 | 312 | 314 | 305 | 307 | 154,400 |
| 2024/02/26 | 302 | 312 | 302 | 310 | 267,400 |
| 2024/02/22 | 301 | 302 | 297 | 300 | 186,900 |
| 2024/02/21 | 304 | 304 | 296 | 298 | 189,600 |
| 2024/02/20 | 302 | 306 | 300 | 302 | 169,200 |
| 2024/02/19 | 300 | 304 | 298 | 301 | 246,900 |
| 2024/02/16 | 296 | 306 | 291 | 301 | 349,100 |
| 2024/02/15 | 305 | 306 | 295 | 295 | 577,000 |
| 2024/02/14 | 291 | 295 | 288 | 291 | 497,200 |
| 2024/02/13 | 294 | 295 | 286 | 293 | 417,100 |
| 2024/02/09 | 279 | 282 | 276 | 278 | 381,100 |
| 2024/02/08 | 287 | 290 | 282 | 285 | 239,800 |
| 2024/02/07 | 290 | 290 | 284 | 288 | 279,200 |
| 2024/02/06 | 294 | 294 | 290 | 290 | 207,300 |
| 2024/02/05 | 294 | 296 | 291 | 294 | 170,000 |
| 2024/02/02 | 293 | 294 | 290 | 292 | 152,000 |
| 2024/02/01 | 297 | 297 | 292 | 292 | 221,100 |
| 2024/01/31 | 300 | 301 | 297 | 300 | 202,200 |
| 2024/01/30 | 305 | 305 | 301 | 301 | 134,700 |
| 2024/01/29 | 302 | 306 | 302 | 304 | 177,100 |
| 2024/01/26 | 301 | 305 | 300 | 300 | 135,600 |
| 2024/01/25 | 307 | 308 | 303 | 303 | 173,400 |
| 2024/01/24 | 310 | 310 | 305 | 307 | 126,900 |
| 2024/01/23 | 311 | 312 | 309 | 309 | 130,700 |
| 2024/01/22 | 308 | 311 | 307 | 310 | 114,200 |
| 2024/01/19 | 309 | 309 | 303 | 307 | 251,600 |
| 2024/01/18 | 309 | 310 | 306 | 308 | 201,700 |
| 2024/01/17 | 314 | 316 | 308 | 308 | 190,900 |
| 2024/01/16 | 313 | 314 | 310 | 312 | 216,300 |
| 2024/01/15 | 311 | 315 | 311 | 314 | 152,000 |
| 2024/01/12 | 317 | 320 | 311 | 312 | 262,100 |
| 2024/01/11 | 319 | 319 | 316 | 317 | 121,900 |
| 2024/01/10 | 320 | 320 | 316 | 316 | 161,000 |
| 2024/01/09 | 315 | 319 | 315 | 319 | 218,200 |
| 2024/01/05 | 316 | 318 | 313 | 315 | 221,200 |
| 2024/01/04 | 311 | 316 | 303 | 315 | 210,600 |
| 2023/12/29 | 313 | 318 | 313 | 315 | 170,700 |
| 2023/12/28 | 310 | 314 | 307 | 312 | 166,100 |
| 2023/12/27 | 312 | 316 | 312 | 314 | 198,100 |
| 2023/12/26 | 311 | 314 | 307 | 309 | 149,300 |
| 2023/12/25 | 321 | 323 | 313 | 313 | 214,400 |
| 2023/12/22 | 326 | 328 | 321 | 321 | 179,100 |
| 2023/12/21 | 330 | 333 | 322 | 324 | 545,500 |
| 2023/12/20 | 338 | 343 | 336 | 337 | 257,000 |
| 2023/12/19 | 337 | 341 | 335 | 338 | 432,400 |
| 2023/12/18 | 334 | 340 | 332 | 338 | 333,300 |
| 2023/12/15 | 343 | 345 | 335 | 339 | 254,600 |
| 2023/12/14 | 348 | 352 | 331 | 341 | 611,600 |
| 2023/12/13 | 364 | 368 | 346 | 348 | 728,500 |
| 2023/12/12 | 359 | 365 | 356 | 363 | 263,300 |
| 2023/12/11 | 355 | 361 | 353 | 360 | 307,400 |
| 2023/12/08 | 357 | 360 | 353 | 355 | 512,700 |
| 2023/12/07 | 369 | 373 | 359 | 360 | 418,800 |
| 2023/12/06 | 366 | 376 | 366 | 376 | 317,600 |
| 2023/12/05 | 374 | 376 | 366 | 368 | 393,300 |
| 2023/12/04 | 381 | 382 | 369 | 378 | 436,200 |
| 2023/12/01 | 385 | 391 | 374 | 375 | 712,900 |
| 2023/11/30 | 363 | 385 | 363 | 384 | 845,400 |
| 2023/11/29 | 362 | 371 | 362 | 365 | 271,300 |
| 2023/11/28 | 369 | 373 | 360 | 364 | 430,100 |
| 2023/11/27 | 357 | 378 | 357 | 371 | 663,300 |
| 2023/11/24 | 360 | 363 | 355 | 358 | 265,200 |
| 2023/11/22 | 355 | 365 | 354 | 357 | 309,700 |
| 2023/11/21 | 360 | 369 | 351 | 356 | 408,000 |
| 2023/11/20 | 360 | 367 | 359 | 360 | 392,100 |
| 2023/11/17 | 344 | 362 | 341 | 362 | 473,300 |
| 2023/11/16 | 352 | 357 | 344 | 349 | 612,500 |
| 2023/11/15 | 330 | 353 | 326 | 350 | 904,200 |
| 2023/11/14 | 325 | 327 | 315 | 318 | 251,900 |
| 2023/11/13 | 326 | 328 | 323 | 325 | 131,600 |
| 2023/11/10 | 322 | 324 | 317 | 323 | 222,900 |
| 2023/11/09 | 320 | 327 | 316 | 326 | 159,000 |
| 2023/11/08 | 323 | 324 | 316 | 316 | 223,000 |
| 2023/11/07 | 324 | 326 | 318 | 319 | 159,500 |
| 2023/11/06 | 331 | 332 | 326 | 327 | 107,700 |
| 2023/11/02 | 329 | 333 | 326 | 327 | 203,500 |
| 2023/11/01 | 327 | 331 | 326 | 328 | 206,200 |
| 2023/10/31 | 320 | 325 | 316 | 324 | 182,000 |
| 2023/10/30 | 320 | 326 | 317 | 319 | 171,500 |
| 2023/10/27 | 320 | 327 | 319 | 326 | 198,100 |
| 2023/10/26 | 320 | 323 | 314 | 315 | 218,000 |
| 2023/10/25 | 320 | 325 | 320 | 321 | 190,500 |
| 2023/10/24 | 314 | 320 | 305 | 319 | 273,800 |
| 2023/10/23 | 312 | 315 | 309 | 309 | 177,400 |
| 2023/10/20 | 308 | 313 | 306 | 310 | 176,100 |
| 2023/10/19 | 318 | 320 | 310 | 310 | 195,300 |
| 2023/10/18 | 325 | 328 | 319 | 322 | 191,700 |
| 2023/10/17 | 316 | 325 | 316 | 324 | 227,300 |
| 2023/10/16 | 320 | 325 | 314 | 316 | 332,400 |
| 2023/10/13 | 328 | 329 | 322 | 324 | 165,400 |
| 2023/10/12 | 328 | 331 | 325 | 329 | 165,200 |
| 2023/10/11 | 327 | 333 | 325 | 325 | 184,100 |
| 2023/10/10 | 321 | 330 | 321 | 328 | 169,200 |
| 2023/10/06 | 313 | 322 | 313 | 320 | 192,000 |
| 2023/10/05 | 306 | 313 | 305 | 312 | 209,700 |
| 2023/10/04 | 304 | 311 | 302 | 303 | 390,100 |
| 2023/10/03 | 318 | 321 | 309 | 309 | 437,300 |
| 2023/10/02 | 326 | 332 | 324 | 324 | 334,100 |
| 2023/09/29 | 330 | 330 | 320 | 322 | 323,200 |
| 2023/09/28 | 331 | 334 | 328 | 328 | 182,200 |
| 2023/09/27 | 328 | 332 | 327 | 332 | 155,300 |
| 2023/09/26 | 325 | 333 | 325 | 330 | 208,300 |
| 2023/09/25 | 333 | 333 | 324 | 328 | 269,400 |
| 2023/09/22 | 324 | 334 | 324 | 333 | 264,700 |
| 2023/09/21 | 325 | 328 | 322 | 325 | 248,700 |
| 2023/09/20 | 334 | 336 | 325 | 325 | 310,000 |
| 2023/09/19 | 330 | 336 | 328 | 336 | 213,000 |
| 2023/09/15 | 333 | 338 | 329 | 330 | 463,500 |
| 2023/09/14 | 326 | 332 | 325 | 329 | 304,600 |
| 2023/09/13 | 317 | 327 | 317 | 325 | 261,500 |
| 2023/09/12 | 314 | 323 | 313 | 319 | 336,900 |
| 2023/09/11 | 305 | 312 | 305 | 311 | 280,500 |
| 2023/09/08 | 306 | 312 | 305 | 305 | 334,700 |
| 2023/09/07 | 311 | 315 | 308 | 309 | 278,900 |
| 2023/09/06 | 306 | 312 | 306 | 311 | 305,400 |
| 2023/09/05 | 296 | 305 | 295 | 305 | 420,500 |
| 2023/09/04 | 294 | 297 | 294 | 295 | 209,800 |
| 2023/09/01 | 292 | 296 | 291 | 295 | 225,500 |
| 2023/08/31 | 296 | 297 | 293 | 294 | 167,200 |
| 2023/08/30 | 296 | 298 | 293 | 295 | 224,100 |
| 2023/08/29 | 292 | 294 | 290 | 293 | 264,700 |
| 2023/08/28 | 290 | 292 | 288 | 290 | 168,900 |
| 2023/08/25 | 282 | 290 | 280 | 288 | 335,200 |
| 2023/08/24 | 292 | 292 | 285 | 285 | 301,000 |
| 2023/08/23 | 285 | 290 | 285 | 290 | 165,600 |
| 2023/08/22 | 295 | 297 | 285 | 288 | 522,800 |
| 2023/08/21 | 284 | 295 | 284 | 291 | 359,200 |
| 2023/08/18 | 279 | 284 | 278 | 281 | 445,600 |
| 2023/08/17 | 293 | 293 | 281 | 282 | 556,500 |
| 2023/08/16 | 302 | 308 | 295 | 296 | 522,700 |
| 2023/08/15 | 299 | 310 | 298 | 306 | 517,700 |
| 2023/08/14 | 325 | 329 | 294 | 296 | 1,144,000 |
| 2023/08/10 | 311 | 325 | 311 | 324 | 1,066,900 |
| 2023/08/09 | 336 | 337 | 330 | 335 | 465,200 |
| 2023/08/08 | 340 | 344 | 335 | 337 | 320,700 |
| 2023/08/07 | 337 | 342 | 332 | 340 | 272,900 |
| 2023/08/04 | 325 | 338 | 325 | 337 | 384,800 |
| 2023/08/03 | 348 | 349 | 328 | 328 | 830,900 |
| 2023/08/02 | 356 | 363 | 353 | 360 | 280,800 |
| 2023/08/01 | 357 | 365 | 355 | 361 | 372,300 |
| 2023/07/31 | 352 | 357 | 351 | 357 | 249,500 |
| 2023/07/28 | 349 | 356 | 344 | 349 | 419,100 |
| 2023/07/27 | 344 | 354 | 343 | 354 | 502,800 |
| 2023/07/26 | 336 | 348 | 335 | 347 | 478,200 |
| 2023/07/25 | 329 | 339 | 329 | 336 | 451,400 |
| 2023/07/24 | 323 | 329 | 323 | 327 | 281,100 |
| 2023/07/21 | 325 | 325 | 321 | 323 | 239,200 |
| 2023/07/20 | 320 | 327 | 318 | 325 | 370,400 |
| 2023/07/19 | 318 | 319 | 316 | 318 | 277,400 |
| 2023/07/18 | 316 | 319 | 313 | 315 | 377,700 |
| 2023/07/14 | 328 | 330 | 314 | 315 | 663,500 |
| 2023/07/13 | 321 | 328 | 319 | 326 | 281,100 |
| 2023/07/12 | 329 | 330 | 320 | 320 | 566,400 |
| 2023/07/11 | 336 | 340 | 328 | 329 | 401,400 |
| 2023/07/10 | 335 | 339 | 331 | 333 | 551,800 |
| 2023/07/07 | 346 | 349 | 336 | 337 | 725,900 |
| 2023/07/06 | 359 | 363 | 350 | 353 | 365,600 |
| 2023/07/05 | 348 | 360 | 348 | 359 | 414,500 |
| 2023/07/04 | 350 | 354 | 347 | 350 | 296,400 |
| 2023/07/03 | 354 | 361 | 353 | 353 | 272,100 |
| 2023/06/30 | 348 | 357 | 348 | 352 | 272,600 |