サニックスホールディングス(4651)の株価時系列情報
サニックスホールディングス(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 |
|---|---|---|---|---|---|
| 2024/12/30 | 250 | 251 | 247 | 249 | 74,600 |
| 2024/12/27 | 244 | 250 | 244 | 250 | 84,600 |
| 2024/12/26 | 245 | 246 | 242 | 244 | 82,100 |
| 2024/12/25 | 246 | 248 | 241 | 245 | 116,500 |
| 2024/12/24 | 246 | 248 | 244 | 245 | 45,700 |
| 2024/12/23 | 250 | 250 | 243 | 249 | 78,000 |
| 2024/12/20 | 250 | 253 | 248 | 250 | 65,500 |
| 2024/12/19 | 243 | 249 | 243 | 249 | 134,100 |
| 2024/12/18 | 244 | 252 | 244 | 248 | 74,500 |
| 2024/12/17 | 243 | 247 | 240 | 246 | 89,200 |
| 2024/12/16 | 247 | 247 | 243 | 243 | 76,000 |
| 2024/12/13 | 248 | 250 | 245 | 248 | 131,700 |
| 2024/12/12 | 253 | 253 | 247 | 250 | 64,000 |
| 2024/12/11 | 247 | 253 | 247 | 252 | 90,100 |
| 2024/12/10 | 249 | 249 | 247 | 247 | 62,900 |
| 2024/12/09 | 251 | 253 | 247 | 250 | 87,500 |
| 2024/12/06 | 255 | 257 | 248 | 251 | 90,100 |
| 2024/12/05 | 260 | 260 | 254 | 256 | 89,400 |
| 2024/12/04 | 260 | 261 | 257 | 258 | 64,500 |
| 2024/12/03 | 266 | 268 | 258 | 260 | 122,900 |
| 2024/12/02 | 262 | 265 | 262 | 262 | 59,500 |
| 2024/11/29 | 264 | 266 | 260 | 266 | 106,700 |
| 2024/11/28 | 265 | 266 | 263 | 264 | 80,900 |
| 2024/11/27 | 268 | 269 | 265 | 266 | 69,600 |
| 2024/11/26 | 273 | 277 | 269 | 270 | 70,900 |
| 2024/11/25 | 280 | 283 | 274 | 274 | 128,200 |
| 2024/11/22 | 275 | 278 | 272 | 278 | 106,100 |
| 2024/11/21 | 273 | 275 | 273 | 275 | 31,400 |
| 2024/11/20 | 273 | 277 | 272 | 275 | 85,200 |
| 2024/11/19 | 275 | 277 | 273 | 276 | 66,800 |
| 2024/11/18 | 270 | 277 | 269 | 275 | 62,200 |
| 2024/11/15 | 268 | 274 | 259 | 274 | 223,800 |
| 2024/11/14 | 276 | 277 | 268 | 268 | 99,200 |
| 2024/11/13 | 275 | 279 | 266 | 276 | 201,400 |
| 2024/11/12 | 280 | 280 | 272 | 273 | 72,000 |
| 2024/11/11 | 279 | 281 | 277 | 279 | 68,700 |
| 2024/11/08 | 282 | 285 | 278 | 279 | 81,400 |
| 2024/11/07 | 270 | 282 | 270 | 280 | 165,900 |
| 2024/11/06 | 269 | 270 | 266 | 270 | 53,500 |
| 2024/11/05 | 270 | 270 | 265 | 268 | 41,500 |
| 2024/11/01 | 268 | 272 | 268 | 268 | 77,400 |
| 2024/10/31 | 270 | 271 | 266 | 271 | 36,100 |
| 2024/10/30 | 267 | 272 | 264 | 268 | 368,300 |
| 2024/10/29 | 265 | 267 | 262 | 267 | 65,300 |
| 2024/10/28 | 261 | 268 | 261 | 268 | 73,600 |
| 2024/10/25 | 271 | 272 | 262 | 262 | 88,900 |
| 2024/10/24 | 267 | 269 | 263 | 267 | 69,400 |
| 2024/10/23 | 270 | 272 | 266 | 269 | 52,000 |
| 2024/10/22 | 273 | 275 | 267 | 269 | 94,500 |
| 2024/10/21 | 274 | 275 | 272 | 274 | 72,700 |
| 2024/10/18 | 277 | 280 | 274 | 275 | 78,500 |
| 2024/10/17 | 279 | 281 | 276 | 277 | 67,200 |
| 2024/10/16 | 276 | 281 | 275 | 277 | 56,400 |
| 2024/10/15 | 281 | 282 | 277 | 280 | 88,400 |
| 2024/10/11 | 278 | 282 | 278 | 278 | 52,400 |
| 2024/10/10 | 287 | 288 | 278 | 279 | 120,700 |
| 2024/10/09 | 293 | 293 | 283 | 286 | 89,200 |
| 2024/10/08 | 295 | 297 | 289 | 289 | 165,700 |
| 2024/10/07 | 295 | 301 | 295 | 300 | 181,900 |
| 2024/10/04 | 293 | 293 | 289 | 291 | 78,100 |
| 2024/10/03 | 294 | 296 | 288 | 291 | 74,700 |
| 2024/10/02 | 288 | 290 | 283 | 286 | 129,100 |
| 2024/10/01 | 286 | 293 | 286 | 292 | 72,700 |
| 2024/09/30 | 281 | 289 | 280 | 287 | 185,400 |
| 2024/09/27 | 298 | 298 | 287 | 289 | 168,100 |
| 2024/09/26 | 285 | 292 | 283 | 292 | 133,500 |
| 2024/09/25 | 281 | 287 | 279 | 282 | 156,500 |
| 2024/09/24 | 279 | 284 | 277 | 281 | 158,500 |
| 2024/09/20 | 280 | 281 | 273 | 274 | 158,300 |
| 2024/09/19 | 270 | 276 | 269 | 273 | 116,800 |
| 2024/09/18 | 269 | 273 | 264 | 268 | 132,900 |
| 2024/09/17 | 266 | 270 | 261 | 267 | 128,700 |
| 2024/09/13 | 271 | 272 | 262 | 262 | 181,800 |
| 2024/09/12 | 265 | 272 | 265 | 271 | 133,300 |
| 2024/09/11 | 268 | 271 | 260 | 262 | 168,100 |
| 2024/09/10 | 264 | 272 | 263 | 269 | 115,400 |
| 2024/09/09 | 260 | 263 | 253 | 262 | 151,700 |
| 2024/09/06 | 265 | 271 | 260 | 261 | 142,100 |
| 2024/09/05 | 262 | 272 | 260 | 261 | 186,500 |
| 2024/09/04 | 273 | 283 | 265 | 266 | 347,800 |
| 2024/09/03 | 275 | 287 | 274 | 284 | 259,300 |
| 2024/09/02 | 271 | 279 | 269 | 272 | 190,200 |
| 2024/08/30 | 262 | 270 | 261 | 267 | 165,600 |
| 2024/08/29 | 263 | 267 | 261 | 263 | 56,900 |
| 2024/08/28 | 264 | 266 | 261 | 262 | 71,800 |
| 2024/08/27 | 263 | 266 | 262 | 265 | 71,400 |
| 2024/08/26 | 267 | 268 | 262 | 263 | 87,500 |
| 2024/08/23 | 264 | 271 | 260 | 264 | 239,900 |
| 2024/08/22 | 264 | 266 | 261 | 262 | 108,100 |
| 2024/08/21 | 256 | 264 | 254 | 261 | 137,900 |
| 2024/08/20 | 266 | 267 | 260 | 260 | 164,900 |
| 2024/08/19 | 268 | 270 | 258 | 258 | 198,200 |
| 2024/08/16 | 267 | 275 | 264 | 269 | 208,700 |
| 2024/08/15 | 271 | 277 | 263 | 263 | 175,100 |
| 2024/08/14 | 264 | 279 | 259 | 274 | 247,600 |
| 2024/08/13 | 250 | 270 | 250 | 263 | 361,400 |
| 2024/08/09 | 262 | 273 | 256 | 264 | 372,500 |
| 2024/08/08 | 255 | 268 | 251 | 254 | 419,800 |
| 2024/08/07 | 239 | 264 | 237 | 257 | 579,300 |
| 2024/08/06 | 240 | 249 | 240 | 249 | 327,100 |
| 2024/08/05 | 263 | 273 | 199 | 199 | 435,200 |
| 2024/08/02 | 290 | 293 | 279 | 279 | 427,100 |
| 2024/08/01 | 311 | 314 | 298 | 300 | 235,100 |
| 2024/07/31 | 303 | 315 | 301 | 315 | 141,600 |
| 2024/07/30 | 307 | 308 | 302 | 304 | 80,900 |
| 2024/07/29 | 303 | 311 | 303 | 308 | 171,600 |
| 2024/07/26 | 300 | 304 | 299 | 300 | 111,900 |
| 2024/07/25 | 300 | 301 | 294 | 295 | 261,900 |
| 2024/07/24 | 308 | 310 | 299 | 300 | 155,600 |
| 2024/07/23 | 301 | 308 | 301 | 307 | 226,700 |
| 2024/07/22 | 304 | 306 | 298 | 299 | 163,500 |
| 2024/07/19 | 307 | 307 | 301 | 302 | 119,300 |
| 2024/07/18 | 307 | 310 | 303 | 303 | 144,200 |
| 2024/07/17 | 311 | 315 | 308 | 310 | 124,400 |
| 2024/07/16 | 315 | 318 | 309 | 310 | 151,100 |
| 2024/07/12 | 313 | 319 | 311 | 311 | 245,700 |
| 2024/07/11 | 309 | 314 | 305 | 313 | 241,300 |
| 2024/07/10 | 304 | 307 | 302 | 305 | 178,500 |
| 2024/07/09 | 301 | 310 | 301 | 303 | 201,500 |
| 2024/07/08 | 306 | 306 | 298 | 299 | 135,700 |
| 2024/07/05 | 309 | 314 | 302 | 302 | 180,800 |
| 2024/07/04 | 308 | 310 | 305 | 307 | 149,500 |
| 2024/07/03 | 307 | 307 | 300 | 302 | 137,500 |
| 2024/07/02 | 302 | 311 | 302 | 305 | 241,100 |
| 2024/07/01 | 302 | 309 | 298 | 300 | 157,800 |
| 2024/06/28 | 309 | 309 | 296 | 298 | 181,000 |
| 2024/06/27 | 307 | 310 | 304 | 307 | 116,200 |
| 2024/06/26 | 303 | 309 | 303 | 307 | 241,100 |
| 2024/06/25 | 295 | 301 | 295 | 301 | 115,100 |
| 2024/06/24 | 285 | 294 | 284 | 294 | 241,600 |
| 2024/06/21 | 299 | 306 | 282 | 285 | 479,200 |
| 2024/06/20 | 298 | 303 | 291 | 292 | 341,500 |
| 2024/06/19 | 297 | 310 | 296 | 301 | 265,500 |
| 2024/06/18 | 291 | 297 | 287 | 295 | 256,200 |
| 2024/06/17 | 287 | 297 | 282 | 297 | 333,300 |
| 2024/06/14 | 277 | 281 | 275 | 281 | 217,800 |
| 2024/06/13 | 280 | 281 | 273 | 274 | 197,200 |
| 2024/06/12 | 285 | 289 | 279 | 279 | 200,800 |
| 2024/06/11 | 283 | 290 | 277 | 277 | 371,400 |
| 2024/06/10 | 271 | 277 | 270 | 275 | 93,100 |
| 2024/06/07 | 276 | 278 | 270 | 270 | 143,200 |
| 2024/06/06 | 283 | 283 | 274 | 276 | 146,000 |
| 2024/06/05 | 281 | 283 | 279 | 279 | 102,800 |
| 2024/06/04 | 283 | 285 | 279 | 281 | 150,700 |
| 2024/06/03 | 280 | 283 | 278 | 281 | 137,000 |
| 2024/05/31 | 268 | 278 | 267 | 278 | 209,400 |
| 2024/05/30 | 272 | 272 | 264 | 266 | 269,500 |
| 2024/05/29 | 279 | 281 | 270 | 270 | 126,900 |
| 2024/05/28 | 270 | 282 | 269 | 278 | 234,600 |
| 2024/05/27 | 272 | 274 | 266 | 269 | 187,100 |
| 2024/05/24 | 268 | 277 | 265 | 270 | 259,500 |
| 2024/05/23 | 286 | 287 | 268 | 268 | 423,300 |
| 2024/05/22 | 284 | 287 | 281 | 281 | 256,000 |
| 2024/05/21 | 287 | 289 | 281 | 281 | 322,400 |
| 2024/05/20 | 273 | 283 | 273 | 281 | 400,000 |
| 2024/05/17 | 273 | 276 | 268 | 271 | 402,900 |
| 2024/05/16 | 285 | 296 | 270 | 277 | 1,074,400 |
| 2024/05/15 | 333 | 333 | 327 | 332 | 264,100 |
| 2024/05/14 | 334 | 334 | 329 | 331 | 135,700 |
| 2024/05/13 | 331 | 335 | 328 | 335 | 98,800 |
| 2024/05/10 | 335 | 335 | 329 | 331 | 69,600 |
| 2024/05/09 | 331 | 332 | 327 | 330 | 111,400 |
| 2024/05/08 | 332 | 335 | 329 | 329 | 70,600 |
| 2024/05/07 | 337 | 338 | 330 | 331 | 91,000 |
| 2024/05/02 | 337 | 340 | 330 | 335 | 205,600 |
| 2024/05/01 | 337 | 342 | 337 | 339 | 94,800 |
| 2024/04/30 | 338 | 340 | 335 | 339 | 134,000 |
| 2024/04/26 | 330 | 338 | 330 | 336 | 191,700 |
| 2024/04/25 | 330 | 337 | 328 | 330 | 223,600 |
| 2024/04/24 | 334 | 334 | 329 | 330 | 136,300 |
| 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 |