Ｓ＆Ｊ(5599)の株価時系列情報
Ｓ＆Ｊ(5599)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 |
|---|---|---|---|---|---|
| 2026/01/08 | 1,964 | 1,998 | 1,950 | 1,984 | 13,900 |
| 2026/01/07 | 1,992 | 2,004 | 1,950 | 1,950 | 21,800 |
| 2026/01/06 | 1,972 | 2,020 | 1,946 | 1,993 | 58,300 |
| 2026/01/05 | 1,887 | 1,930 | 1,864 | 1,923 | 34,300 |
| 2025/12/30 | 1,901 | 1,906 | 1,862 | 1,872 | 36,600 |
| 2025/12/29 | 1,928 | 1,930 | 1,850 | 1,877 | 28,700 |
| 2025/12/26 | 1,890 | 1,919 | 1,866 | 1,907 | 31,300 |
| 2025/12/25 | 1,910 | 1,912 | 1,880 | 1,894 | 22,100 |
| 2025/12/24 | 1,930 | 1,949 | 1,850 | 1,896 | 54,800 |
| 2025/12/23 | 2,021 | 2,035 | 1,894 | 1,915 | 92,600 |
| 2025/12/22 | 1,963 | 2,038 | 1,937 | 2,018 | 145,600 |
| 2025/12/19 | 1,837 | 1,962 | 1,837 | 1,923 | 77,200 |
| 2025/12/18 | 1,810 | 1,837 | 1,785 | 1,813 | 55,400 |
| 2025/12/17 | 1,721 | 1,780 | 1,702 | 1,770 | 30,200 |
| 2025/12/16 | 1,692 | 1,725 | 1,666 | 1,710 | 19,400 |
| 2025/12/15 | 1,616 | 1,728 | 1,612 | 1,691 | 27,600 |
| 2025/12/12 | 1,609 | 1,664 | 1,607 | 1,620 | 32,700 |
| 2025/12/11 | 1,665 | 1,678 | 1,606 | 1,618 | 41,500 |
| 2025/12/10 | 1,723 | 1,726 | 1,662 | 1,665 | 38,800 |
| 2025/12/09 | 1,703 | 1,742 | 1,703 | 1,721 | 21,200 |
| 2025/12/08 | 1,820 | 1,843 | 1,703 | 1,717 | 66,300 |
| 2025/12/05 | 1,825 | 1,843 | 1,815 | 1,820 | 21,400 |
| 2025/12/04 | 1,821 | 1,856 | 1,815 | 1,825 | 35,900 |
| 2025/12/03 | 1,820 | 1,829 | 1,785 | 1,800 | 35,100 |
| 2025/12/02 | 1,807 | 1,843 | 1,798 | 1,803 | 36,300 |
| 2025/12/01 | 1,840 | 1,849 | 1,760 | 1,767 | 73,700 |
| 2025/11/28 | 1,750 | 1,810 | 1,750 | 1,800 | 46,800 |
| 2025/11/27 | 1,670 | 1,745 | 1,656 | 1,723 | 44,400 |
| 2025/11/26 | 1,635 | 1,643 | 1,598 | 1,642 | 25,700 |
| 2025/11/25 | 1,739 | 1,739 | 1,635 | 1,635 | 27,400 |
| 2025/11/21 | 1,666 | 1,742 | 1,655 | 1,700 | 52,300 |
| 2025/11/20 | 1,629 | 1,727 | 1,617 | 1,722 | 103,400 |
| 2025/11/19 | 1,599 | 1,624 | 1,557 | 1,614 | 25,700 |
| 2025/11/18 | 1,616 | 1,639 | 1,588 | 1,596 | 38,700 |
| 2025/11/17 | 1,566 | 1,631 | 1,556 | 1,630 | 71,100 |
| 2025/11/14 | 1,558 | 1,572 | 1,513 | 1,561 | 62,600 |
| 2025/11/13 | 1,590 | 1,643 | 1,566 | 1,584 | 167,400 |
| 2025/11/12 | 1,465 | 1,478 | 1,436 | 1,463 | 43,800 |
| 2025/11/11 | 1,450 | 1,482 | 1,425 | 1,464 | 35,900 |
| 2025/11/10 | 1,456 | 1,468 | 1,430 | 1,430 | 24,000 |
| 2025/11/07 | 1,411 | 1,432 | 1,401 | 1,416 | 18,300 |
| 2025/11/06 | 1,421 | 1,434 | 1,397 | 1,417 | 41,700 |
| 2025/11/05 | 1,410 | 1,414 | 1,348 | 1,401 | 68,700 |
| 2025/11/04 | 1,499 | 1,499 | 1,405 | 1,409 | 63,900 |
| 2025/10/31 | 1,492 | 1,500 | 1,460 | 1,480 | 29,400 |
| 2025/10/30 | 1,487 | 1,500 | 1,435 | 1,480 | 49,000 |
| 2025/10/29 | 1,566 | 1,588 | 1,482 | 1,487 | 93,600 |
| 2025/10/28 | 1,611 | 1,624 | 1,553 | 1,559 | 46,800 |
| 2025/10/27 | 1,661 | 1,661 | 1,579 | 1,600 | 123,700 |
| 2025/10/24 | 1,620 | 1,643 | 1,545 | 1,624 | 139,300 |
| 2025/10/23 | 1,739 | 1,756 | 1,590 | 1,620 | 407,800 |
| 2025/10/22 | 1,525 | 1,748 | 1,520 | 1,699 | 310,200 |
| 2025/10/21 | 1,485 | 1,485 | 1,438 | 1,465 | 51,100 |
| 2025/10/20 | 1,386 | 1,470 | 1,366 | 1,455 | 88,700 |
| 2025/10/17 | 1,336 | 1,344 | 1,322 | 1,326 | 37,700 |
| 2025/10/16 | 1,394 | 1,394 | 1,343 | 1,351 | 21,500 |
| 2025/10/15 | 1,313 | 1,374 | 1,306 | 1,369 | 28,000 |
| 2025/10/14 | 1,300 | 1,319 | 1,278 | 1,303 | 100,700 |
| 2025/10/10 | 1,373 | 1,381 | 1,324 | 1,331 | 45,400 |
| 2025/10/09 | 1,432 | 1,432 | 1,366 | 1,371 | 53,200 |
| 2025/10/08 | 1,421 | 1,429 | 1,395 | 1,402 | 30,500 |
| 2025/10/07 | 1,471 | 1,472 | 1,394 | 1,421 | 62,700 |
| 2025/10/06 | 1,443 | 1,477 | 1,391 | 1,452 | 93,200 |
| 2025/10/03 | 1,299 | 1,355 | 1,299 | 1,353 | 23,400 |
| 2025/10/02 | 1,345 | 1,351 | 1,301 | 1,302 | 44,900 |
| 2025/10/01 | 1,430 | 1,430 | 1,340 | 1,352 | 53,900 |
| 2025/09/30 | 1,433 | 1,488 | 1,413 | 1,430 | 23,600 |
| 2025/09/29 | 1,450 | 1,450 | 1,409 | 1,433 | 19,500 |
| 2025/09/26 | 1,441 | 1,475 | 1,439 | 1,441 | 10,000 |
| 2025/09/25 | 1,490 | 1,490 | 1,435 | 1,453 | 18,700 |
| 2025/09/24 | 1,471 | 1,490 | 1,452 | 1,478 | 22,500 |
| 2025/09/22 | 1,498 | 1,509 | 1,461 | 1,489 | 59,300 |
| 2025/09/19 | 1,410 | 1,438 | 1,369 | 1,438 | 40,600 |
| 2025/09/18 | 1,379 | 1,399 | 1,364 | 1,399 | 15,100 |
| 2025/09/17 | 1,370 | 1,383 | 1,335 | 1,358 | 15,300 |
| 2025/09/16 | 1,354 | 1,392 | 1,350 | 1,378 | 36,800 |
| 2025/09/12 | 1,344 | 1,344 | 1,319 | 1,332 | 21,700 |
| 2025/09/11 | 1,375 | 1,380 | 1,316 | 1,327 | 48,500 |
| 2025/09/10 | 1,387 | 1,402 | 1,365 | 1,371 | 16,800 |
| 2025/09/09 | 1,418 | 1,427 | 1,384 | 1,385 | 39,200 |
| 2025/09/08 | 1,358 | 1,413 | 1,358 | 1,398 | 32,700 |
| 2025/09/05 | 1,373 | 1,380 | 1,345 | 1,349 | 24,700 |
| 2025/09/04 | 1,362 | 1,377 | 1,302 | 1,367 | 97,800 |
| 2025/09/03 | 1,400 | 1,406 | 1,353 | 1,362 | 66,500 |
| 2025/09/02 | 1,468 | 1,499 | 1,410 | 1,410 | 52,200 |
| 2025/09/01 | 1,477 | 1,477 | 1,427 | 1,450 | 87,800 |
| 2025/08/29 | 1,470 | 1,530 | 1,460 | 1,517 | 141,400 |
| 2025/08/28 | 1,392 | 1,470 | 1,376 | 1,462 | 59,000 |
| 2025/08/27 | 1,384 | 1,395 | 1,349 | 1,392 | 40,400 |
| 2025/08/26 | 1,400 | 1,405 | 1,371 | 1,384 | 17,900 |
| 2025/08/25 | 1,405 | 1,420 | 1,389 | 1,400 | 20,700 |
| 2025/08/22 | 1,405 | 1,407 | 1,385 | 1,385 | 23,900 |
| 2025/08/21 | 1,351 | 1,428 | 1,347 | 1,397 | 51,500 |
| 2025/08/20 | 1,358 | 1,388 | 1,344 | 1,344 | 32,200 |
| 2025/08/19 | 1,415 | 1,415 | 1,346 | 1,358 | 79,800 |
| 2025/08/18 | 1,397 | 1,415 | 1,370 | 1,412 | 107,900 |
| 2025/08/15 | 1,384 | 1,396 | 1,333 | 1,367 | 63,200 |
| 2025/08/14 | 1,339 | 1,450 | 1,328 | 1,354 | 261,300 |
| 2025/08/13 | 1,286 | 1,293 | 1,256 | 1,293 | 31,800 |
| 2025/08/12 | 1,250 | 1,286 | 1,243 | 1,286 | 38,900 |
| 2025/08/08 | 1,231 | 1,250 | 1,223 | 1,250 | 26,200 |
| 2025/08/07 | 1,243 | 1,245 | 1,217 | 1,231 | 38,000 |
| 2025/08/06 | 1,264 | 1,264 | 1,212 | 1,239 | 41,300 |
| 2025/08/05 | 1,284 | 1,286 | 1,263 | 1,271 | 15,000 |
| 2025/08/04 | 1,260 | 1,293 | 1,253 | 1,286 | 12,600 |
| 2025/08/01 | 1,281 | 1,281 | 1,254 | 1,275 | 10,100 |
| 2025/07/31 | 1,260 | 1,275 | 1,251 | 1,265 | 10,900 |
| 2025/07/30 | 1,229 | 1,257 | 1,224 | 1,257 | 11,800 |
| 2025/07/29 | 1,277 | 1,290 | 1,234 | 1,234 | 19,000 |
| 2025/07/28 | 1,235 | 1,270 | 1,230 | 1,270 | 16,400 |
| 2025/07/25 | 1,207 | 1,240 | 1,197 | 1,225 | 12,400 |
| 2025/07/24 | 1,191 | 1,204 | 1,185 | 1,197 | 7,100 |
| 2025/07/23 | 1,176 | 1,183 | 1,165 | 1,183 | 11,800 |
| 2025/07/22 | 1,158 | 1,181 | 1,157 | 1,168 | 13,000 |
| 2025/07/18 | 1,165 | 1,179 | 1,156 | 1,156 | 7,400 |
| 2025/07/17 | 1,152 | 1,175 | 1,152 | 1,164 | 7,500 |
| 2025/07/16 | 1,173 | 1,187 | 1,153 | 1,168 | 18,300 |
| 2025/07/15 | 1,209 | 1,209 | 1,175 | 1,177 | 23,200 |
| 2025/07/14 | 1,244 | 1,244 | 1,194 | 1,203 | 45,700 |
| 2025/07/11 | 1,254 | 1,338 | 1,249 | 1,251 | 74,600 |
| 2025/07/10 | 1,257 | 1,260 | 1,240 | 1,254 | 7,400 |
| 2025/07/09 | 1,247 | 1,249 | 1,231 | 1,245 | 13,700 |
| 2025/07/08 | 1,190 | 1,227 | 1,190 | 1,227 | 7,100 |
| 2025/07/07 | 1,183 | 1,199 | 1,183 | 1,186 | 5,600 |
| 2025/07/04 | 1,185 | 1,202 | 1,176 | 1,192 | 16,300 |
| 2025/07/03 | 1,240 | 1,240 | 1,185 | 1,185 | 42,200 |
| 2025/07/02 | 1,256 | 1,275 | 1,237 | 1,240 | 29,800 |
| 2025/07/01 | 1,258 | 1,288 | 1,258 | 1,270 | 28,900 |
| 2025/06/30 | 1,226 | 1,280 | 1,215 | 1,258 | 23,600 |
| 2025/06/27 | 1,222 | 1,258 | 1,207 | 1,226 | 58,500 |
| 2025/06/26 | 1,278 | 1,278 | 1,220 | 1,225 | 36,400 |
| 2025/06/25 | 1,253 | 1,266 | 1,244 | 1,252 | 22,200 |
| 2025/06/24 | 1,248 | 1,273 | 1,232 | 1,263 | 21,400 |
| 2025/06/23 | 1,246 | 1,259 | 1,212 | 1,242 | 36,900 |
| 2025/06/20 | 1,309 | 1,314 | 1,259 | 1,267 | 40,400 |
| 2025/06/19 | 1,276 | 1,309 | 1,260 | 1,309 | 34,700 |
| 2025/06/18 | 1,260 | 1,280 | 1,250 | 1,263 | 21,200 |
| 2025/06/17 | 1,271 | 1,274 | 1,243 | 1,260 | 39,400 |
| 2025/06/16 | 1,273 | 1,289 | 1,266 | 1,266 | 26,100 |
| 2025/06/13 | 1,335 | 1,335 | 1,265 | 1,278 | 38,500 |
| 2025/06/12 | 1,309 | 1,333 | 1,309 | 1,333 | 23,500 |
| 2025/06/11 | 1,278 | 1,318 | 1,278 | 1,298 | 24,400 |
| 2025/06/10 | 1,287 | 1,309 | 1,270 | 1,278 | 40,300 |
| 2025/06/09 | 1,309 | 1,318 | 1,284 | 1,297 | 19,300 |
| 2025/06/06 | 1,325 | 1,325 | 1,286 | 1,297 | 44,100 |
| 2025/06/05 | 1,311 | 1,335 | 1,300 | 1,335 | 18,100 |
| 2025/06/04 | 1,296 | 1,336 | 1,296 | 1,316 | 20,200 |
| 2025/06/03 | 1,354 | 1,354 | 1,286 | 1,293 | 42,500 |
| 2025/06/02 | 1,272 | 1,368 | 1,268 | 1,354 | 100,600 |
| 2025/05/30 | 1,300 | 1,300 | 1,256 | 1,272 | 35,700 |
| 2025/05/29 | 1,307 | 1,310 | 1,261 | 1,300 | 42,800 |
| 2025/05/28 | 1,276 | 1,317 | 1,262 | 1,308 | 53,200 |
| 2025/05/27 | 1,249 | 1,269 | 1,241 | 1,269 | 27,500 |
| 2025/05/26 | 1,171 | 1,248 | 1,169 | 1,230 | 34,700 |
| 2025/05/23 | 1,172 | 1,184 | 1,169 | 1,171 | 11,800 |
| 2025/05/22 | 1,170 | 1,205 | 1,161 | 1,195 | 27,500 |
| 2025/05/21 | 1,229 | 1,250 | 1,198 | 1,200 | 42,000 |
| 2025/05/20 | 1,185 | 1,208 | 1,181 | 1,194 | 26,200 |
| 2025/05/19 | 1,120 | 1,179 | 1,112 | 1,170 | 35,600 |
| 2025/05/16 | 1,073 | 1,117 | 1,037 | 1,112 | 45,600 |
| 2025/05/15 | 1,105 | 1,140 | 1,043 | 1,073 | 158,200 |
| 2025/05/14 | 1,107 | 1,118 | 1,100 | 1,114 | 17,900 |
| 2025/05/13 | 1,134 | 1,134 | 1,100 | 1,103 | 18,000 |
| 2025/05/12 | 1,128 | 1,134 | 1,118 | 1,134 | 12,800 |
| 2025/05/09 | 1,110 | 1,118 | 1,097 | 1,111 | 11,400 |
| 2025/05/08 | 1,126 | 1,132 | 1,106 | 1,106 | 8,400 |
| 2025/05/07 | 1,137 | 1,145 | 1,125 | 1,125 | 16,100 |
| 2025/05/02 | 1,150 | 1,166 | 1,115 | 1,135 | 17,000 |
| 2025/05/01 | 1,095 | 1,149 | 1,092 | 1,147 | 19,700 |
| 2025/04/30 | 1,094 | 1,112 | 1,081 | 1,095 | 10,200 |
| 2025/04/28 | 1,123 | 1,164 | 1,081 | 1,115 | 66,500 |
| 2025/04/25 | 1,132 | 1,143 | 1,123 | 1,123 | 6,000 |
| 2025/04/24 | 1,145 | 1,145 | 1,126 | 1,132 | 3,300 |
| 2025/04/23 | 1,149 | 1,156 | 1,144 | 1,144 | 6,300 |
| 2025/04/22 | 1,150 | 1,150 | 1,135 | 1,145 | 5,400 |
| 2025/04/21 | 1,174 | 1,180 | 1,161 | 1,161 | 7,400 |
| 2025/04/18 | 1,151 | 1,176 | 1,151 | 1,173 | 13,300 |
| 2025/04/17 | 1,150 | 1,150 | 1,128 | 1,144 | 5,600 |
| 2025/04/16 | 1,141 | 1,159 | 1,140 | 1,150 | 11,700 |
| 2025/04/15 | 1,124 | 1,160 | 1,124 | 1,141 | 10,800 |
| 2025/04/14 | 1,140 | 1,147 | 1,124 | 1,124 | 9,900 |
| 2025/04/11 | 1,083 | 1,126 | 1,064 | 1,114 | 13,400 |
| 2025/04/10 | 1,108 | 1,147 | 1,100 | 1,106 | 20,200 |
| 2025/04/09 | 1,003 | 1,034 | 998 | 1,018 | 18,900 |
| 2025/04/08 | 962 | 1,066 | 958 | 1,027 | 36,300 |
| 2025/04/07 | 871 | 953 | 871 | 920 | 37,800 |
| 2025/04/04 | 1,039 | 1,057 | 974 | 1,006 | 54,700 |
| 2025/04/03 | 1,069 | 1,090 | 1,059 | 1,069 | 20,400 |
| 2025/04/02 | 1,090 | 1,110 | 1,061 | 1,107 | 15,100 |
| 2025/04/01 | 1,115 | 1,124 | 1,080 | 1,080 | 19,600 |
| 2025/03/31 | 1,175 | 1,175 | 1,107 | 1,109 | 21,600 |
| 2025/03/28 | 1,189 | 1,190 | 1,164 | 1,176 | 10,100 |
| 2025/03/27 | 1,150 | 1,171 | 1,148 | 1,159 | 12,100 |
| 2025/03/26 | 1,191 | 1,191 | 1,151 | 1,153 | 30,900 |
| 2025/03/25 | 1,223 | 1,227 | 1,196 | 1,197 | 17,300 |
| 2025/03/24 | 1,188 | 1,229 | 1,187 | 1,219 | 35,500 |
| 2025/03/21 | 1,185 | 1,185 | 1,165 | 1,170 | 7,900 |
| 2025/03/19 | 1,169 | 1,182 | 1,152 | 1,182 | 10,700 |
| 2025/03/18 | 1,194 | 1,194 | 1,161 | 1,169 | 13,500 |
| 2025/03/17 | 1,150 | 1,195 | 1,150 | 1,175 | 29,700 |