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 |
|---|---|---|---|---|---|
| 2025/08/08 | 547 | 547 | 538 | 539 | 27,500 |
| 2025/08/07 | 526 | 540 | 525 | 539 | 31,600 |
| 2025/08/06 | 526 | 529 | 522 | 526 | 9,500 |
| 2025/08/05 | 540 | 540 | 520 | 523 | 68,800 |
| 2025/08/04 | 514 | 523 | 510 | 515 | 32,200 |
| 2025/08/01 | 505 | 512 | 505 | 512 | 44,600 |
| 2025/07/31 | 509 | 512 | 508 | 512 | 2,700 |
| 2025/07/30 | 510 | 510 | 507 | 510 | 3,900 |
| 2025/07/29 | 509 | 510 | 508 | 510 | 1,300 |
| 2025/07/28 | 513 | 516 | 507 | 509 | 11,000 |
| 2025/07/25 | 508 | 514 | 508 | 510 | 5,500 |
| 2025/07/24 | 510 | 514 | 505 | 508 | 8,700 |
| 2025/07/23 | 504 | 509 | 504 | 508 | 3,500 |
| 2025/07/22 | 506 | 506 | 503 | 506 | 3,100 |
| 2025/07/18 | 504 | 507 | 503 | 503 | 6,100 |
| 2025/07/17 | 505 | 505 | 501 | 502 | 9,300 |
| 2025/07/16 | 506 | 508 | 504 | 508 | 3,400 |
| 2025/07/15 | 507 | 507 | 504 | 506 | 1,400 |
| 2025/07/14 | 507 | 508 | 503 | 504 | 4,600 |
| 2025/07/11 | 510 | 510 | 507 | 507 | 9,800 |
| 2025/07/10 | 508 | 515 | 506 | 507 | 4,800 |
| 2025/07/09 | 502 | 507 | 502 | 506 | 4,600 |
| 2025/07/08 | 504 | 504 | 502 | 502 | 5,300 |
| 2025/07/07 | 505 | 509 | 503 | 503 | 15,700 |
| 2025/07/04 | 504 | 511 | 504 | 505 | 7,800 |
| 2025/07/03 | 510 | 510 | 507 | 507 | 900 |
| 2025/07/02 | 509 | 510 | 506 | 509 | 4,400 |
| 2025/07/01 | 510 | 510 | 506 | 508 | 6,100 |
| 2025/06/30 | 512 | 512 | 506 | 506 | 8,400 |
| 2025/06/27 | 505 | 507 | 500 | 504 | 11,100 |
| 2025/06/26 | 507 | 510 | 501 | 506 | 9,200 |
| 2025/06/25 | 500 | 503 | 498 | 503 | 4,700 |
| 2025/06/24 | 494 | 505 | 494 | 505 | 2,200 |
| 2025/06/23 | 497 | 498 | 493 | 493 | 3,800 |
| 2025/06/20 | 491 | 495 | 490 | 494 | 14,000 |
| 2025/06/19 | 503 | 503 | 490 | 491 | 14,700 |
| 2025/06/18 | 501 | 514 | 499 | 506 | 7,600 |
| 2025/06/17 | 504 | 508 | 502 | 502 | 1,800 |
| 2025/06/16 | 504 | 506 | 502 | 502 | 2,900 |
| 2025/06/13 | 509 | 509 | 503 | 504 | 2,500 |
| 2025/06/12 | 510 | 510 | 505 | 509 | 4,700 |
| 2025/06/11 | 507 | 510 | 504 | 510 | 17,000 |
| 2025/06/10 | 508 | 508 | 500 | 506 | 5,100 |
| 2025/06/09 | 500 | 508 | 496 | 508 | 4,400 |
| 2025/06/06 | 503 | 503 | 498 | 498 | 4,400 |
| 2025/06/05 | 500 | 505 | 500 | 500 | 3,400 |
| 2025/06/04 | 502 | 505 | 498 | 502 | 5,900 |
| 2025/06/03 | 513 | 519 | 500 | 504 | 16,900 |
| 2025/06/02 | 503 | 512 | 503 | 512 | 4,400 |
| 2025/05/30 | 506 | 509 | 502 | 503 | 6,400 |
| 2025/05/29 | 513 | 517 | 504 | 511 | 8,400 |
| 2025/05/28 | 507 | 517 | 504 | 516 | 12,500 |
| 2025/05/27 | 508 | 514 | 504 | 507 | 6,800 |
| 2025/05/26 | 510 | 513 | 503 | 509 | 12,400 |
| 2025/05/23 | 493 | 500 | 489 | 500 | 12,900 |
| 2025/05/22 | 489 | 496 | 485 | 493 | 7,900 |
| 2025/05/21 | 499 | 500 | 489 | 489 | 14,100 |
| 2025/05/20 | 498 | 502 | 494 | 497 | 15,100 |
| 2025/05/19 | 493 | 498 | 488 | 498 | 7,600 |
| 2025/05/16 | 484 | 492 | 483 | 485 | 6,200 |
| 2025/05/15 | 478 | 485 | 473 | 484 | 9,500 |
| 2025/05/14 | 475 | 485 | 475 | 484 | 16,200 |
| 2025/05/13 | 499 | 499 | 491 | 491 | 14,000 |
| 2025/05/12 | 492 | 499 | 487 | 499 | 14,200 |
| 2025/05/09 | 480 | 493 | 477 | 493 | 10,200 |
| 2025/05/08 | 480 | 480 | 475 | 480 | 8,300 |
| 2025/05/07 | 477 | 482 | 474 | 482 | 13,500 |
| 2025/05/02 | 470 | 472 | 468 | 472 | 2,100 |
| 2025/05/01 | 475 | 475 | 469 | 469 | 6,100 |
| 2025/04/30 | 473 | 476 | 466 | 467 | 11,100 |
| 2025/04/28 | 478 | 483 | 465 | 471 | 15,300 |
| 2025/04/25 | 467 | 478 | 467 | 478 | 5,600 |
| 2025/04/24 | 470 | 472 | 465 | 465 | 2,800 |
| 2025/04/23 | 464 | 468 | 462 | 466 | 9,200 |
| 2025/04/22 | 459 | 501 | 452 | 458 | 262,500 |
| 2025/04/21 | 462 | 468 | 461 | 461 | 4,500 |
| 2025/04/18 | 465 | 470 | 463 | 464 | 6,300 |
| 2025/04/17 | 460 | 467 | 460 | 462 | 900 |
| 2025/04/16 | 459 | 463 | 459 | 460 | 1,700 |
| 2025/04/15 | 459 | 466 | 458 | 461 | 1,500 |
| 2025/04/14 | 453 | 460 | 453 | 455 | 5,100 |
| 2025/04/11 | 460 | 460 | 447 | 460 | 5,700 |
| 2025/04/10 | 463 | 464 | 455 | 461 | 3,500 |
| 2025/04/09 | 457 | 457 | 437 | 439 | 3,700 |
| 2025/04/08 | 451 | 460 | 449 | 460 | 6,500 |
| 2025/04/07 | 447 | 450 | 431 | 436 | 12,000 |
| 2025/04/04 | 480 | 485 | 453 | 463 | 13,000 |
| 2025/04/03 | 480 | 492 | 477 | 490 | 20,500 |
| 2025/04/02 | 491 | 496 | 482 | 489 | 6,300 |
| 2025/04/01 | 501 | 503 | 492 | 493 | 5,600 |
| 2025/03/31 | 506 | 510 | 491 | 497 | 22,300 |
| 2025/03/28 | 503 | 522 | 500 | 515 | 12,300 |
| 2025/03/27 | 520 | 520 | 510 | 515 | 6,500 |
| 2025/03/26 | 522 | 523 | 517 | 517 | 4,100 |
| 2025/03/25 | 523 | 524 | 516 | 522 | 5,400 |
| 2025/03/24 | 530 | 530 | 520 | 523 | 5,300 |
| 2025/03/21 | 523 | 530 | 520 | 530 | 3,200 |
| 2025/03/19 | 523 | 528 | 521 | 526 | 5,300 |
| 2025/03/18 | 525 | 525 | 519 | 522 | 9,000 |
| 2025/03/17 | 521 | 523 | 520 | 523 | 5,100 |
| 2025/03/14 | 520 | 520 | 511 | 516 | 8,200 |
| 2025/03/13 | 520 | 521 | 515 | 515 | 11,600 |
| 2025/03/12 | 512 | 517 | 504 | 517 | 11,000 |
| 2025/03/11 | 510 | 513 | 505 | 512 | 8,000 |
| 2025/03/10 | 510 | 513 | 510 | 510 | 6,300 |
| 2025/03/07 | 510 | 510 | 505 | 509 | 5,200 |
| 2025/03/06 | 510 | 514 | 509 | 512 | 8,400 |
| 2025/03/05 | 504 | 509 | 503 | 509 | 5,900 |
| 2025/03/04 | 510 | 510 | 505 | 509 | 7,300 |
| 2025/03/03 | 505 | 510 | 503 | 510 | 5,200 |
| 2025/02/28 | 508 | 508 | 501 | 503 | 4,400 |
| 2025/02/27 | 505 | 509 | 501 | 509 | 6,400 |
| 2025/02/26 | 507 | 507 | 502 | 507 | 4,400 |
| 2025/02/25 | 501 | 510 | 501 | 505 | 4,000 |
| 2025/02/21 | 509 | 509 | 500 | 501 | 4,600 |
| 2025/02/20 | 513 | 513 | 509 | 509 | 3,500 |
| 2025/02/19 | 516 | 516 | 507 | 512 | 4,500 |
| 2025/02/18 | 509 | 516 | 505 | 516 | 5,700 |
| 2025/02/17 | 505 | 508 | 502 | 507 | 4,800 |
| 2025/02/14 | 502 | 504 | 500 | 504 | 3,600 |
| 2025/02/13 | 502 | 507 | 500 | 502 | 5,900 |
| 2025/02/12 | 498 | 503 | 498 | 501 | 4,300 |
| 2025/02/10 | 501 | 501 | 493 | 496 | 11,100 |
| 2025/02/07 | 502 | 505 | 498 | 500 | 8,100 |
| 2025/02/06 | 505 | 505 | 495 | 502 | 18,000 |
| 2025/02/05 | 487 | 507 | 487 | 506 | 98,600 |
| 2025/02/04 | 491 | 510 | 489 | 500 | 66,300 |
| 2025/02/03 | 485 | 485 | 481 | 483 | 4,400 |
| 2025/01/31 | 483 | 485 | 481 | 483 | 4,400 |
| 2025/01/30 | 484 | 487 | 482 | 482 | 27,800 |
| 2025/01/29 | 483 | 485 | 482 | 485 | 3,600 |
| 2025/01/28 | 482 | 484 | 479 | 483 | 2,400 |
| 2025/01/27 | 481 | 484 | 481 | 484 | 1,500 |
| 2025/01/24 | 478 | 480 | 478 | 480 | 1,200 |
| 2025/01/23 | 480 | 480 | 475 | 476 | 800 |
| 2025/01/22 | 478 | 478 | 474 | 475 | 700 |
| 2025/01/21 | 478 | 479 | 474 | 475 | 1,400 |
| 2025/01/20 | 476 | 477 | 475 | 475 | 900 |
| 2025/01/17 | 482 | 482 | 476 | 481 | 900 |
| 2025/01/16 | 477 | 485 | 472 | 485 | 4,500 |
| 2025/01/15 | 477 | 477 | 477 | 477 | 500 |
| 2025/01/14 | 478 | 479 | 472 | 475 | 3,000 |
| 2025/01/10 | 481 | 485 | 478 | 479 | 4,300 |
| 2025/01/09 | 482 | 489 | 481 | 481 | 5,400 |
| 2025/01/08 | 482 | 487 | 480 | 480 | 5,600 |
| 2025/01/07 | 485 | 488 | 481 | 481 | 4,500 |
| 2025/01/06 | 481 | 489 | 480 | 485 | 8,300 |
| 2024/12/30 | 480 | 489 | 476 | 478 | 8,600 |
| 2024/12/27 | 472 | 481 | 472 | 480 | 5,800 |
| 2024/12/26 | 473 | 476 | 471 | 471 | 8,200 |
| 2024/12/25 | 473 | 487 | 472 | 473 | 22,200 |
| 2024/12/24 | 476 | 476 | 472 | 472 | 8,700 |
| 2024/12/23 | 483 | 483 | 472 | 476 | 10,300 |
| 2024/12/20 | 479 | 485 | 475 | 479 | 5,600 |
| 2024/12/19 | 476 | 486 | 471 | 479 | 14,200 |
| 2024/12/18 | 464 | 489 | 464 | 478 | 36,700 |
| 2024/12/17 | 469 | 469 | 462 | 464 | 9,000 |
| 2024/12/16 | 466 | 470 | 463 | 466 | 6,000 |
| 2024/12/13 | 465 | 467 | 464 | 466 | 2,500 |
| 2024/12/12 | 465 | 474 | 462 | 464 | 7,500 |
| 2024/12/11 | 465 | 466 | 464 | 465 | 3,000 |
| 2024/12/10 | 465 | 470 | 464 | 464 | 3,400 |
| 2024/12/09 | 470 | 470 | 463 | 463 | 7,300 |
| 2024/12/06 | 469 | 485 | 468 | 469 | 6,000 |
| 2024/12/05 | 470 | 482 | 469 | 469 | 6,500 |
| 2024/12/04 | 476 | 476 | 462 | 470 | 6,300 |
| 2024/12/03 | 473 | 488 | 470 | 476 | 6,400 |
| 2024/12/02 | 469 | 473 | 464 | 473 | 6,300 |
| 2024/11/29 | 470 | 475 | 465 | 472 | 7,900 |
| 2024/11/28 | 458 | 471 | 456 | 470 | 7,900 |
| 2024/11/27 | 465 | 465 | 459 | 461 | 5,100 |
| 2024/11/26 | 467 | 474 | 462 | 462 | 6,900 |
| 2024/11/25 | 472 | 475 | 463 | 463 | 7,500 |
| 2024/11/22 | 463 | 472 | 463 | 465 | 11,800 |
| 2024/11/21 | 465 | 468 | 462 | 462 | 5,900 |
| 2024/11/20 | 472 | 472 | 464 | 465 | 7,400 |
| 2024/11/19 | 472 | 478 | 472 | 473 | 4,400 |
| 2024/11/18 | 466 | 473 | 466 | 471 | 1,600 |
| 2024/11/15 | 467 | 472 | 464 | 464 | 4,100 |
| 2024/11/14 | 467 | 469 | 463 | 463 | 2,100 |
| 2024/11/13 | 466 | 466 | 463 | 466 | 2,500 |
| 2024/11/12 | 469 | 469 | 461 | 461 | 2,500 |
| 2024/11/11 | 471 | 471 | 465 | 465 | 3,000 |
| 2024/11/08 | 471 | 480 | 470 | 471 | 3,800 |
| 2024/11/07 | 475 | 475 | 463 | 468 | 4,100 |
| 2024/11/06 | 472 | 482 | 462 | 464 | 38,000 |
| 2024/11/05 | 451 | 471 | 449 | 469 | 11,300 |
| 2024/11/01 | 445 | 445 | 444 | 444 | 600 |
| 2024/10/31 | 447 | 449 | 445 | 445 | 1,000 |
| 2024/10/30 | 446 | 450 | 444 | 450 | 1,100 |
| 2024/10/29 | 450 | 450 | 448 | 448 | 700 |
| 2024/10/28 | 445 | 452 | 445 | 452 | 1,000 |
| 2024/10/25 | 449 | 450 | 446 | 446 | 1,000 |
| 2024/10/24 | 447 | 450 | 447 | 450 | 300 |
| 2024/10/23 | 449 | 449 | 449 | 449 | 100 |
| 2024/10/22 | 451 | 451 | 449 | 449 | 1,600 |
| 2024/10/21 | 450 | 454 | 450 | 450 | 1,200 |
| 2024/10/18 | 450 | 450 | 446 | 449 | 3,400 |
| 2024/10/17 | 449 | 453 | 449 | 450 | 1,500 |
| 2024/10/16 | 445 | 449 | 445 | 449 | 1,100 |