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 |
---|---|---|---|---|---|
2021/12/30 | 559 | 567 | 552 | 564 | 13,300 |
2021/12/29 | 548 | 568 | 548 | 568 | 29,700 |
2021/12/28 | 549 | 560 | 547 | 552 | 12,600 |
2021/12/27 | 547 | 556 | 545 | 545 | 9,300 |
2021/12/24 | 547 | 554 | 539 | 554 | 20,000 |
2021/12/23 | 565 | 565 | 540 | 543 | 18,700 |
2021/12/22 | 552 | 561 | 542 | 555 | 41,600 |
2021/12/21 | 553 | 553 | 537 | 552 | 15,700 |
2021/12/20 | 555 | 555 | 531 | 547 | 41,000 |
2021/12/17 | 562 | 562 | 542 | 555 | 21,600 |
2021/12/16 | 547 | 567 | 535 | 565 | 23,600 |
2021/12/15 | 550 | 559 | 534 | 543 | 12,100 |
2021/12/14 | 562 | 562 | 538 | 550 | 20,300 |
2021/12/13 | 566 | 582 | 563 | 569 | 6,500 |
2021/12/10 | 576 | 579 | 565 | 567 | 11,700 |
2021/12/09 | 577 | 581 | 573 | 573 | 11,900 |
2021/12/08 | 587 | 593 | 582 | 582 | 13,600 |
2021/12/07 | 582 | 596 | 582 | 584 | 15,600 |
2021/12/06 | 580 | 590 | 574 | 579 | 16,700 |
2021/12/03 | 571 | 597 | 570 | 581 | 17,900 |
2021/12/02 | 570 | 581 | 568 | 571 | 13,500 |
2021/12/01 | 565 | 583 | 564 | 580 | 10,800 |
2021/11/30 | 566 | 576 | 564 | 571 | 13,000 |
2021/11/29 | 575 | 576 | 561 | 562 | 20,600 |
2021/11/26 | 577 | 588 | 571 | 579 | 24,600 |
2021/11/25 | 576 | 591 | 576 | 586 | 12,000 |
2021/11/24 | 588 | 588 | 570 | 575 | 22,600 |
2021/11/22 | 590 | 608 | 586 | 593 | 25,100 |
2021/11/19 | 621 | 624 | 588 | 592 | 56,500 |
2021/11/18 | 601 | 620 | 594 | 620 | 75,900 |
2021/11/17 | 594 | 599 | 566 | 571 | 25,000 |
2021/11/16 | 563 | 599 | 551 | 592 | 36,000 |
2021/11/15 | 592 | 604 | 569 | 569 | 42,500 |
2021/11/12 | 613 | 615 | 585 | 598 | 52,800 |
2021/11/11 | 611 | 629 | 600 | 603 | 67,300 |
2021/11/10 | 609 | 645 | 595 | 617 | 213,900 |
2021/11/09 | 528 | 624 | 522 | 582 | 202,200 |
2021/11/08 | 530 | 545 | 524 | 528 | 26,400 |
2021/11/05 | 536 | 541 | 515 | 532 | 52,300 |
2021/11/04 | 575 | 583 | 530 | 532 | 204,400 |
2021/11/02 | 499 | 515 | 486 | 515 | 60,000 |
2021/11/01 | 492 | 493 | 481 | 485 | 22,500 |
2021/10/29 | 494 | 495 | 480 | 485 | 19,800 |
2021/10/28 | 484 | 494 | 484 | 491 | 17,300 |
2021/10/27 | 482 | 493 | 476 | 490 | 27,200 |
2021/10/26 | 484 | 487 | 477 | 487 | 13,800 |
2021/10/25 | 468 | 483 | 465 | 483 | 17,600 |
2021/10/22 | 466 | 472 | 461 | 468 | 14,100 |
2021/10/21 | 474 | 479 | 467 | 467 | 9,300 |
2021/10/20 | 481 | 494 | 471 | 475 | 22,100 |
2021/10/19 | 461 | 496 | 461 | 481 | 31,100 |
2021/10/18 | 464 | 468 | 460 | 461 | 7,900 |
2021/10/15 | 467 | 469 | 461 | 461 | 15,700 |
2021/10/14 | 465 | 472 | 461 | 466 | 7,600 |
2021/10/13 | 466 | 470 | 466 | 469 | 4,100 |
2021/10/12 | 472 | 477 | 464 | 470 | 9,900 |
2021/10/11 | 467 | 474 | 467 | 472 | 2,600 |
2021/10/08 | 460 | 472 | 460 | 464 | 9,200 |
2021/10/07 | 467 | 469 | 458 | 458 | 8,700 |
2021/10/06 | 479 | 483 | 465 | 467 | 21,000 |
2021/10/05 | 474 | 483 | 468 | 474 | 16,600 |
2021/10/04 | 485 | 486 | 470 | 479 | 20,600 |
2021/10/01 | 475 | 485 | 469 | 477 | 23,500 |
2021/09/30 | 490 | 496 | 479 | 479 | 12,100 |
2021/09/29 | 498 | 498 | 480 | 490 | 27,200 |
2021/09/28 | 520 | 522 | 498 | 503 | 17,500 |
2021/09/27 | 513 | 531 | 513 | 520 | 17,200 |
2021/09/24 | 536 | 541 | 507 | 515 | 41,700 |
2021/09/22 | 550 | 568 | 536 | 536 | 57,400 |
2021/09/21 | 500 | 600 | 486 | 530 | 115,500 |
2021/09/17 | 473 | 518 | 470 | 518 | 68,200 |
2021/09/16 | 479 | 482 | 470 | 475 | 24,900 |
2021/09/15 | 483 | 489 | 476 | 479 | 18,200 |
2021/09/14 | 475 | 515 | 475 | 482 | 58,300 |
2021/09/13 | 480 | 481 | 471 | 477 | 19,200 |
2021/09/10 | 480 | 482 | 471 | 477 | 13,500 |
2021/09/09 | 476 | 485 | 472 | 480 | 16,300 |
2021/09/08 | 460 | 483 | 459 | 477 | 24,600 |
2021/09/07 | 463 | 464 | 456 | 462 | 9,200 |
2021/09/06 | 472 | 473 | 458 | 463 | 5,300 |
2021/09/03 | 469 | 472 | 466 | 470 | 5,200 |
2021/09/02 | 464 | 471 | 458 | 465 | 15,400 |
2021/09/01 | 462 | 475 | 458 | 464 | 13,700 |
2021/08/31 | 449 | 461 | 448 | 461 | 12,800 |
2021/08/30 | 450 | 452 | 444 | 449 | 3,700 |
2021/08/27 | 448 | 449 | 441 | 448 | 9,100 |
2021/08/26 | 440 | 448 | 440 | 445 | 4,600 |
2021/08/25 | 438 | 450 | 438 | 443 | 6,200 |
2021/08/24 | 447 | 450 | 445 | 445 | 1,300 |
2021/08/23 | 438 | 449 | 438 | 447 | 6,500 |
2021/08/20 | 445 | 450 | 435 | 438 | 10,100 |
2021/08/19 | 449 | 458 | 446 | 446 | 5,500 |
2021/08/18 | 451 | 460 | 441 | 445 | 11,700 |
2021/08/17 | 467 | 467 | 453 | 453 | 5,000 |
2021/08/16 | 470 | 475 | 464 | 469 | 4,800 |
2021/08/13 | 465 | 469 | 460 | 468 | 6,000 |
2021/08/12 | 466 | 473 | 459 | 459 | 10,800 |
2021/08/11 | 470 | 471 | 459 | 466 | 10,100 |
2021/08/10 | 469 | 476 | 463 | 466 | 9,500 |
2021/08/06 | 468 | 489 | 466 | 469 | 24,200 |
2021/08/05 | 460 | 466 | 455 | 466 | 9,400 |
2021/08/04 | 476 | 481 | 460 | 460 | 42,400 |
2021/08/03 | 474 | 475 | 462 | 469 | 37,000 |
2021/08/02 | 462 | 478 | 457 | 470 | 54,600 |
2021/07/30 | 456 | 460 | 448 | 460 | 2,400 |
2021/07/29 | 461 | 465 | 455 | 456 | 10,600 |
2021/07/28 | 456 | 465 | 455 | 464 | 18,500 |
2021/07/27 | 451 | 458 | 448 | 456 | 5,800 |
2021/07/26 | 449 | 461 | 448 | 453 | 10,700 |
2021/07/21 | 450 | 455 | 449 | 449 | 1,800 |
2021/07/20 | 447 | 450 | 443 | 450 | 2,000 |
2021/07/19 | 446 | 451 | 445 | 448 | 4,500 |
2021/07/16 | 451 | 458 | 447 | 453 | 9,400 |
2021/07/15 | 459 | 460 | 452 | 453 | 9,400 |
2021/07/14 | 460 | 460 | 452 | 459 | 6,800 |
2021/07/13 | 452 | 460 | 452 | 459 | 9,000 |
2021/07/12 | 453 | 455 | 450 | 452 | 2,700 |
2021/07/09 | 450 | 459 | 438 | 459 | 14,300 |
2021/07/08 | 453 | 459 | 442 | 450 | 12,700 |
2021/07/07 | 453 | 462 | 452 | 452 | 14,500 |
2021/07/06 | 447 | 466 | 445 | 452 | 25,200 |
2021/07/05 | 448 | 451 | 443 | 443 | 4,300 |
2021/07/02 | 451 | 451 | 445 | 448 | 3,500 |
2021/07/01 | 446 | 451 | 445 | 451 | 4,400 |
2021/06/30 | 460 | 460 | 444 | 446 | 17,600 |
2021/06/29 | 443 | 480 | 443 | 452 | 32,800 |
2021/06/28 | 444 | 450 | 440 | 444 | 9,700 |
2021/06/25 | 432 | 479 | 432 | 438 | 24,500 |
2021/06/24 | 447 | 447 | 431 | 431 | 11,200 |
2021/06/23 | 443 | 453 | 440 | 447 | 7,800 |
2021/06/22 | 447 | 450 | 438 | 443 | 10,600 |
2021/06/21 | 451 | 467 | 439 | 445 | 21,300 |
2021/06/18 | 464 | 468 | 456 | 457 | 10,300 |
2021/06/17 | 463 | 467 | 460 | 460 | 9,100 |
2021/06/16 | 452 | 479 | 451 | 460 | 41,500 |
2021/06/15 | 454 | 463 | 451 | 455 | 24,300 |
2021/06/14 | 455 | 460 | 450 | 453 | 15,200 |
2021/06/11 | 468 | 477 | 456 | 463 | 33,000 |
2021/06/10 | 468 | 477 | 465 | 465 | 22,900 |
2021/06/09 | 469 | 475 | 460 | 468 | 29,500 |
2021/06/08 | 450 | 466 | 445 | 466 | 26,200 |
2021/06/07 | 455 | 458 | 448 | 450 | 15,200 |
2021/06/04 | 439 | 453 | 436 | 448 | 13,300 |
2021/06/03 | 435 | 441 | 432 | 439 | 7,500 |
2021/06/02 | 438 | 441 | 431 | 432 | 7,500 |
2021/06/01 | 434 | 438 | 430 | 438 | 3,600 |
2021/05/31 | 444 | 444 | 430 | 434 | 12,700 |
2021/05/28 | 439 | 445 | 435 | 440 | 12,300 |
2021/05/27 | 458 | 469 | 439 | 439 | 21,100 |
2021/05/26 | 446 | 457 | 432 | 457 | 22,300 |
2021/05/25 | 446 | 448 | 438 | 443 | 2,600 |
2021/05/24 | 436 | 454 | 434 | 450 | 34,600 |
2021/05/21 | 452 | 452 | 443 | 448 | 5,400 |
2021/05/20 | 426 | 452 | 426 | 447 | 28,500 |
2021/05/19 | 421 | 432 | 420 | 431 | 21,200 |
2021/05/18 | 423 | 430 | 423 | 425 | 3,000 |
2021/05/17 | 444 | 444 | 420 | 424 | 18,600 |
2021/05/14 | 430 | 449 | 428 | 442 | 19,500 |
2021/05/13 | 414 | 429 | 408 | 425 | 41,000 |
2021/05/12 | 408 | 419 | 408 | 414 | 5,400 |
2021/05/11 | 417 | 417 | 409 | 409 | 7,100 |
2021/05/10 | 415 | 422 | 409 | 419 | 40,400 |
2021/05/07 | 410 | 416 | 405 | 410 | 26,100 |
2021/05/06 | 401 | 409 | 401 | 408 | 11,400 |
2021/04/30 | 405 | 409 | 402 | 403 | 36,200 |
2021/04/28 | 404 | 405 | 404 | 405 | 9,500 |
2021/04/27 | 404 | 405 | 404 | 405 | 3,500 |
2021/04/26 | 401 | 404 | 398 | 400 | 5,000 |
2021/04/23 | 405 | 405 | 400 | 401 | 3,300 |
2021/04/22 | 405 | 412 | 398 | 405 | 13,100 |
2021/04/21 | 403 | 405 | 398 | 405 | 1,800 |
2021/04/20 | 403 | 404 | 396 | 403 | 3,900 |
2021/04/19 | 403 | 405 | 396 | 401 | 6,300 |
2021/04/16 | 407 | 407 | 400 | 403 | 7,400 |
2021/04/15 | 399 | 409 | 399 | 406 | 10,000 |
2021/04/14 | 407 | 407 | 398 | 399 | 13,000 |
2021/04/13 | 414 | 416 | 401 | 406 | 26,500 |
2021/04/12 | 400 | 419 | 400 | 413 | 26,900 |
2021/04/09 | 404 | 405 | 400 | 400 | 6,300 |
2021/04/08 | 400 | 403 | 394 | 403 | 7,500 |
2021/04/07 | 405 | 408 | 400 | 400 | 5,400 |
2021/04/06 | 411 | 414 | 400 | 403 | 24,700 |
2021/04/05 | 399 | 412 | 399 | 412 | 51,900 |
2021/04/02 | 399 | 404 | 390 | 398 | 15,700 |
2021/04/01 | 405 | 406 | 394 | 400 | 4,400 |
2021/03/31 | 398 | 409 | 397 | 399 | 6,800 |
2021/03/30 | 403 | 409 | 400 | 400 | 6,700 |
2021/03/29 | 402 | 414 | 402 | 405 | 12,100 |
2021/03/26 | 404 | 409 | 397 | 402 | 22,300 |
2021/03/25 | 387 | 405 | 385 | 405 | 34,800 |
2021/03/24 | 382 | 390 | 375 | 388 | 34,900 |
2021/03/23 | 398 | 398 | 381 | 381 | 28,100 |
2021/03/22 | 382 | 401 | 381 | 394 | 49,700 |
2021/03/19 | 398 | 402 | 390 | 393 | 26,900 |
2021/03/18 | 395 | 401 | 390 | 398 | 7,900 |
2021/03/17 | 401 | 402 | 390 | 393 | 16,800 |
2021/03/16 | 425 | 425 | 399 | 400 | 20,200 |
2021/03/15 | 396 | 410 | 396 | 409 | 14,800 |
2021/03/12 | 397 | 403 | 390 | 390 | 10,500 |
2021/03/11 | 392 | 404 | 390 | 401 | 16,700 |
2021/03/10 | 383 | 388 | 379 | 387 | 17,100 |
2021/03/09 | 375 | 383 | 373 | 383 | 21,600 |
2021/03/08 | 375 | 384 | 375 | 375 | 9,100 |
2021/03/05 | 375 | 380 | 370 | 375 | 11,800 |
2021/03/04 | 383 | 395 | 376 | 376 | 15,100 |
2021/03/03 | 392 | 399 | 380 | 382 | 6,800 |
2021/03/02 | 397 | 402 | 390 | 390 | 3,100 |
2021/03/01 | 402 | 402 | 387 | 394 | 5,200 |
2021/02/26 | 389 | 404 | 384 | 402 | 11,200 |
2021/02/25 | 378 | 397 | 378 | 392 | 8,300 |
2021/02/24 | 384 | 384 | 373 | 376 | 3,400 |
2021/02/22 | 384 | 386 | 379 | 379 | 1,700 |
2021/02/19 | 395 | 397 | 370 | 380 | 8,200 |
2021/02/18 | 395 | 398 | 392 | 398 | 1,100 |
2021/02/17 | 402 | 402 | 392 | 393 | 7,300 |
2021/02/16 | 406 | 406 | 398 | 399 | 8,300 |
2021/02/15 | 398 | 400 | 398 | 400 | 4,200 |
2021/02/12 | 399 | 403 | 390 | 392 | 8,200 |
2021/02/10 | 398 | 407 | 391 | 402 | 10,900 |
2021/02/09 | 402 | 404 | 394 | 398 | 10,600 |
2021/02/08 | 404 | 410 | 395 | 400 | 21,400 |
2021/02/05 | 400 | 405 | 393 | 400 | 9,600 |
2021/02/04 | 390 | 399 | 378 | 397 | 11,300 |
2021/02/03 | 389 | 398 | 380 | 386 | 19,100 |
2021/02/02 | 386 | 397 | 380 | 393 | 16,800 |
2021/02/01 | 380 | 380 | 370 | 378 | 7,800 |
2021/01/29 | 397 | 402 | 378 | 380 | 16,300 |
2021/01/28 | 400 | 408 | 390 | 396 | 11,200 |
2021/01/27 | 386 | 408 | 384 | 404 | 8,300 |
2021/01/26 | 385 | 385 | 383 | 385 | 3,500 |
2021/01/25 | 373 | 385 | 373 | 385 | 6,200 |
2021/01/22 | 368 | 376 | 365 | 370 | 5,800 |
2021/01/21 | 364 | 370 | 361 | 365 | 9,000 |
2021/01/20 | 371 | 371 | 359 | 363 | 13,900 |
2021/01/19 | 376 | 383 | 367 | 368 | 10,400 |
2021/01/18 | 378 | 382 | 369 | 376 | 9,000 |
2021/01/15 | 362 | 376 | 361 | 375 | 9,000 |
2021/01/14 | 356 | 376 | 356 | 361 | 14,000 |
2021/01/13 | 364 | 368 | 352 | 356 | 6,700 |
2021/01/12 | 362 | 370 | 361 | 368 | 5,700 |
2021/01/08 | 367 | 367 | 361 | 363 | 4,200 |
2021/01/07 | 357 | 362 | 356 | 362 | 10,500 |
2021/01/06 | 362 | 363 | 356 | 357 | 10,200 |
2021/01/05 | 350 | 367 | 350 | 363 | 7,200 |
2021/01/04 | 351 | 352 | 346 | 349 | 7,300 |