サンユウ(5697)の株価時系列情報
サンユウ(5697)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 504 | 504 | 498 | 500 | 2,700 |
| 2024/07/25 | 506 | 514 | 500 | 503 | 7,300 |
| 2024/07/24 | 511 | 512 | 506 | 506 | 4,500 |
| 2024/07/23 | 511 | 512 | 510 | 511 | 600 |
| 2024/07/22 | 510 | 510 | 509 | 509 | 600 |
| 2024/07/19 | 508 | 511 | 508 | 510 | 4,900 |
| 2024/07/18 | 503 | 513 | 503 | 509 | 3,600 |
| 2024/07/17 | 502 | 504 | 500 | 504 | 2,400 |
| 2024/07/16 | 502 | 505 | 501 | 501 | 1,600 |
| 2024/07/12 | 507 | 507 | 497 | 502 | 5,100 |
| 2024/07/11 | 502 | 507 | 502 | 507 | 2,200 |
| 2024/07/10 | 501 | 503 | 500 | 502 | 1,700 |
| 2024/07/09 | 502 | 503 | 499 | 501 | 2,300 |
| 2024/07/08 | 497 | 502 | 497 | 502 | 2,900 |
| 2024/07/05 | 500 | 500 | 495 | 496 | 6,800 |
| 2024/07/04 | 500 | 502 | 500 | 500 | 2,800 |
| 2024/07/03 | 500 | 502 | 500 | 502 | 1,200 |
| 2024/07/02 | 502 | 503 | 499 | 501 | 4,200 |
| 2024/07/01 | 501 | 505 | 500 | 501 | 5,300 |
| 2024/06/28 | 505 | 505 | 503 | 503 | 600 |
| 2024/06/27 | 505 | 505 | 505 | 505 | 2,200 |
| 2024/06/26 | 499 | 504 | 499 | 504 | 500 |
| 2024/06/25 | 501 | 502 | 499 | 499 | 3,100 |
| 2024/06/24 | 500 | 501 | 500 | 501 | 1,500 |
| 2024/06/21 | 502 | 503 | 495 | 498 | 4,100 |
| 2024/06/20 | 499 | 502 | 496 | 501 | 1,700 |
| 2024/06/19 | 500 | 501 | 499 | 500 | 1,700 |
| 2024/06/18 | 501 | 502 | 498 | 498 | 1,700 |
| 2024/06/17 | 506 | 506 | 500 | 500 | 1,500 |
| 2024/06/14 | 499 | 506 | 499 | 506 | 700 |
| 2024/06/13 | 505 | 509 | 496 | 499 | 8,500 |
| 2024/06/12 | 515 | 515 | 510 | 510 | 2,300 |
| 2024/06/11 | 502 | 505 | 502 | 505 | 2,000 |
| 2024/06/10 | 504 | 504 | 500 | 501 | 1,700 |
| 2024/06/07 | 503 | 505 | 498 | 500 | 9,400 |
| 2024/06/06 | 505 | 505 | 500 | 503 | 5,400 |
| 2024/06/05 | 503 | 505 | 500 | 505 | 3,400 |
| 2024/06/04 | 501 | 504 | 501 | 504 | 900 |
| 2024/06/03 | 499 | 505 | 499 | 505 | 2,300 |
| 2024/05/31 | 495 | 501 | 494 | 501 | 4,600 |
| 2024/05/30 | 496 | 496 | 492 | 496 | 2,300 |
| 2024/05/29 | 496 | 497 | 496 | 496 | 1,100 |
| 2024/05/28 | 496 | 498 | 493 | 494 | 1,900 |
| 2024/05/27 | 495 | 498 | 495 | 496 | 700 |
| 2024/05/24 | 498 | 501 | 494 | 495 | 3,300 |
| 2024/05/23 | 500 | 506 | 500 | 501 | 2,800 |
| 2024/05/22 | 500 | 503 | 499 | 499 | 1,000 |
| 2024/05/21 | 502 | 506 | 498 | 498 | 3,300 |
| 2024/05/20 | 499 | 506 | 499 | 502 | 11,300 |
| 2024/05/17 | 497 | 507 | 491 | 499 | 5,500 |
| 2024/05/16 | 505 | 505 | 488 | 500 | 9,300 |
| 2024/05/15 | 498 | 503 | 490 | 497 | 12,000 |
| 2024/05/14 | 507 | 512 | 498 | 500 | 41,500 |
| 2024/05/13 | 543 | 544 | 540 | 543 | 3,600 |
| 2024/05/10 | 545 | 549 | 542 | 543 | 6,800 |
| 2024/05/09 | 537 | 550 | 537 | 545 | 7,100 |
| 2024/05/08 | 540 | 540 | 537 | 537 | 2,400 |
| 2024/05/07 | 541 | 541 | 537 | 538 | 3,600 |
| 2024/05/02 | 537 | 539 | 536 | 538 | 1,100 |
| 2024/05/01 | 538 | 538 | 537 | 537 | 500 |
| 2024/04/30 | 538 | 542 | 534 | 540 | 5,200 |
| 2024/04/26 | 538 | 540 | 536 | 538 | 1,500 |
| 2024/04/25 | 538 | 542 | 534 | 538 | 2,600 |
| 2024/04/24 | 539 | 542 | 537 | 538 | 1,000 |
| 2024/04/23 | 535 | 544 | 534 | 539 | 1,300 |
| 2024/04/22 | 528 | 543 | 528 | 534 | 5,500 |
| 2024/04/19 | 540 | 546 | 529 | 534 | 4,500 |
| 2024/04/18 | 541 | 545 | 539 | 540 | 3,500 |
| 2024/04/17 | 551 | 551 | 530 | 541 | 24,100 |
| 2024/04/16 | 558 | 558 | 545 | 549 | 10,100 |
| 2024/04/15 | 552 | 560 | 552 | 556 | 2,700 |
| 2024/04/12 | 559 | 563 | 556 | 556 | 15,100 |
| 2024/04/11 | 556 | 559 | 556 | 557 | 1,300 |
| 2024/04/10 | 559 | 564 | 555 | 555 | 5,400 |
| 2024/04/09 | 563 | 563 | 559 | 559 | 1,500 |
| 2024/04/08 | 557 | 564 | 556 | 559 | 3,300 |
| 2024/04/05 | 559 | 559 | 553 | 556 | 3,500 |
| 2024/04/04 | 564 | 566 | 559 | 559 | 3,400 |
| 2024/04/03 | 559 | 564 | 558 | 564 | 2,200 |
| 2024/04/02 | 565 | 569 | 558 | 561 | 5,700 |
| 2024/04/01 | 571 | 573 | 566 | 566 | 3,900 |
| 2024/03/29 | 565 | 569 | 565 | 567 | 1,100 |
| 2024/03/28 | 568 | 568 | 549 | 567 | 9,800 |
| 2024/03/27 | 585 | 594 | 585 | 586 | 12,500 |
| 2024/03/26 | 580 | 584 | 577 | 584 | 5,400 |
| 2024/03/25 | 575 | 587 | 575 | 581 | 31,900 |
| 2024/03/22 | 573 | 577 | 572 | 575 | 5,100 |
| 2024/03/21 | 570 | 574 | 569 | 574 | 8,800 |
| 2024/03/19 | 568 | 573 | 568 | 570 | 6,800 |
| 2024/03/18 | 567 | 568 | 565 | 567 | 8,500 |
| 2024/03/15 | 566 | 571 | 566 | 567 | 2,000 |
| 2024/03/14 | 565 | 568 | 565 | 566 | 2,600 |
| 2024/03/13 | 564 | 572 | 564 | 564 | 1,800 |
| 2024/03/12 | 564 | 569 | 563 | 563 | 4,600 |
| 2024/03/11 | 567 | 575 | 561 | 563 | 18,100 |
| 2024/03/08 | 568 | 571 | 562 | 567 | 14,300 |
| 2024/03/07 | 575 | 575 | 567 | 567 | 14,200 |
| 2024/03/06 | 573 | 576 | 573 | 575 | 1,500 |
| 2024/03/05 | 574 | 576 | 572 | 575 | 3,800 |
| 2024/03/04 | 574 | 578 | 571 | 575 | 2,600 |
| 2024/03/01 | 575 | 580 | 571 | 571 | 7,500 |
| 2024/02/29 | 580 | 580 | 569 | 569 | 13,900 |
| 2024/02/28 | 580 | 580 | 576 | 577 | 3,300 |
| 2024/02/27 | 581 | 582 | 574 | 579 | 10,300 |
| 2024/02/26 | 570 | 577 | 570 | 577 | 4,200 |
| 2024/02/22 | 566 | 573 | 565 | 565 | 6,600 |
| 2024/02/21 | 567 | 570 | 563 | 566 | 4,000 |
| 2024/02/20 | 569 | 570 | 565 | 566 | 2,800 |
| 2024/02/19 | 560 | 570 | 560 | 569 | 3,700 |
| 2024/02/16 | 561 | 571 | 561 | 561 | 10,200 |
| 2024/02/15 | 561 | 561 | 554 | 558 | 4,200 |
| 2024/02/14 | 565 | 565 | 563 | 563 | 2,000 |
| 2024/02/13 | 564 | 567 | 561 | 567 | 5,900 |
| 2024/02/09 | 562 | 563 | 558 | 563 | 5,000 |
| 2024/02/08 | 569 | 572 | 558 | 562 | 13,200 |
| 2024/02/07 | 569 | 570 | 565 | 569 | 5,000 |
| 2024/02/06 | 576 | 576 | 562 | 567 | 17,800 |
| 2024/02/05 | 590 | 590 | 569 | 578 | 30,900 |
| 2024/02/02 | 580 | 600 | 579 | 599 | 21,400 |
| 2024/02/01 | 568 | 578 | 563 | 576 | 12,900 |
| 2024/01/31 | 561 | 568 | 560 | 568 | 6,400 |
| 2024/01/30 | 567 | 567 | 560 | 565 | 3,700 |
| 2024/01/29 | 563 | 565 | 555 | 562 | 16,900 |
| 2024/01/26 | 570 | 570 | 555 | 558 | 7,200 |
| 2024/01/25 | 564 | 570 | 562 | 570 | 7,100 |
| 2024/01/24 | 559 | 562 | 555 | 562 | 4,300 |
| 2024/01/23 | 571 | 571 | 556 | 557 | 6,900 |
| 2024/01/22 | 567 | 574 | 565 | 571 | 4,500 |
| 2024/01/19 | 570 | 575 | 565 | 565 | 4,500 |
| 2024/01/18 | 558 | 565 | 558 | 563 | 3,300 |
| 2024/01/17 | 560 | 578 | 555 | 558 | 7,300 |
| 2024/01/16 | 554 | 560 | 550 | 560 | 7,200 |
| 2024/01/15 | 552 | 556 | 543 | 547 | 25,500 |
| 2024/01/12 | 557 | 560 | 548 | 549 | 4,800 |
| 2024/01/11 | 560 | 562 | 550 | 557 | 13,500 |
| 2024/01/10 | 547 | 552 | 546 | 552 | 11,200 |
| 2024/01/09 | 543 | 550 | 539 | 546 | 24,400 |
| 2024/01/05 | 541 | 542 | 537 | 540 | 12,000 |
| 2024/01/04 | 536 | 540 | 531 | 538 | 15,900 |
| 2023/12/29 | 533 | 540 | 527 | 531 | 9,900 |
| 2023/12/28 | 522 | 536 | 519 | 533 | 13,200 |
| 2023/12/27 | 513 | 521 | 506 | 517 | 35,200 |
| 2023/12/26 | 501 | 508 | 501 | 503 | 24,900 |
| 2023/12/25 | 505 | 509 | 502 | 505 | 7,500 |
| 2023/12/22 | 507 | 509 | 504 | 505 | 11,500 |
| 2023/12/21 | 511 | 512 | 507 | 507 | 8,900 |
| 2023/12/20 | 519 | 523 | 512 | 512 | 15,900 |
| 2023/12/19 | 530 | 530 | 515 | 519 | 7,300 |
| 2023/12/18 | 530 | 530 | 523 | 524 | 8,600 |
| 2023/12/15 | 528 | 531 | 528 | 530 | 5,400 |
| 2023/12/14 | 536 | 536 | 527 | 527 | 2,800 |
| 2023/12/13 | 532 | 534 | 531 | 532 | 1,300 |
| 2023/12/12 | 542 | 542 | 528 | 531 | 13,700 |
| 2023/12/11 | 543 | 543 | 538 | 540 | 2,900 |
| 2023/12/08 | 540 | 540 | 531 | 539 | 6,000 |
| 2023/12/07 | 541 | 541 | 539 | 539 | 1,100 |
| 2023/12/06 | 540 | 546 | 538 | 544 | 5,800 |
| 2023/12/05 | 541 | 543 | 540 | 541 | 2,500 |
| 2023/12/04 | 543 | 543 | 541 | 541 | 1,500 |
| 2023/12/01 | 547 | 549 | 540 | 546 | 4,800 |
| 2023/11/30 | 543 | 545 | 542 | 544 | 1,100 |
| 2023/11/29 | 539 | 544 | 538 | 539 | 5,000 |
| 2023/11/28 | 539 | 542 | 537 | 540 | 3,700 |
| 2023/11/27 | 536 | 541 | 536 | 539 | 4,900 |
| 2023/11/24 | 529 | 534 | 526 | 534 | 11,000 |
| 2023/11/22 | 532 | 532 | 528 | 528 | 2,400 |
| 2023/11/21 | 531 | 532 | 528 | 528 | 20,200 |
| 2023/11/20 | 530 | 534 | 530 | 531 | 1,300 |
| 2023/11/17 | 530 | 530 | 526 | 530 | 3,500 |
| 2023/11/16 | 533 | 533 | 530 | 532 | 3,900 |
| 2023/11/15 | 532 | 534 | 532 | 533 | 1,100 |
| 2023/11/14 | 528 | 531 | 526 | 527 | 6,700 |
| 2023/11/13 | 538 | 538 | 527 | 530 | 4,900 |
| 2023/11/10 | 535 | 536 | 533 | 536 | 1,900 |
| 2023/11/09 | 533 | 536 | 530 | 535 | 1,800 |
| 2023/11/08 | 543 | 543 | 530 | 530 | 16,400 |
| 2023/11/07 | 548 | 549 | 543 | 543 | 1,800 |
| 2023/11/06 | 539 | 550 | 535 | 548 | 34,700 |
| 2023/11/02 | 571 | 583 | 567 | 577 | 10,600 |
| 2023/11/01 | 563 | 573 | 558 | 566 | 18,100 |
| 2023/10/31 | 562 | 565 | 561 | 565 | 700 |
| 2023/10/30 | 560 | 562 | 553 | 560 | 3,800 |
| 2023/10/27 | 547 | 557 | 547 | 557 | 1,300 |
| 2023/10/26 | 550 | 550 | 546 | 546 | 800 |
| 2023/10/25 | 549 | 551 | 545 | 551 | 600 |
| 2023/10/24 | 552 | 553 | 533 | 544 | 19,300 |
| 2023/10/23 | 563 | 563 | 548 | 556 | 11,400 |
| 2023/10/20 | 561 | 568 | 559 | 564 | 1,700 |
| 2023/10/19 | 562 | 567 | 556 | 560 | 3,600 |
| 2023/10/18 | 573 | 573 | 564 | 572 | 300 |
| 2023/10/17 | 567 | 576 | 567 | 573 | 900 |
| 2023/10/16 | 568 | 572 | 565 | 565 | 800 |
| 2023/10/13 | 571 | 582 | 568 | 568 | 3,000 |
| 2023/10/12 | 562 | 575 | 558 | 575 | 4,300 |
| 2023/10/11 | 576 | 576 | 557 | 564 | 3,300 |
| 2023/10/10 | 572 | 572 | 562 | 571 | 4,300 |
| 2023/10/06 | 562 | 566 | 557 | 562 | 2,700 |
| 2023/10/05 | 548 | 571 | 543 | 571 | 5,800 |
| 2023/10/04 | 562 | 568 | 540 | 547 | 19,000 |
| 2023/10/03 | 594 | 594 | 577 | 579 | 8,500 |