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 |
---|---|---|---|---|---|
2022/12/30 | 535 | 547 | 535 | 545 | 8,800 |
2022/12/29 | 543 | 543 | 532 | 536 | 12,200 |
2022/12/28 | 530 | 537 | 528 | 533 | 12,100 |
2022/12/27 | 535 | 535 | 527 | 527 | 4,800 |
2022/12/26 | 525 | 537 | 525 | 527 | 5,000 |
2022/12/23 | 526 | 527 | 523 | 524 | 4,000 |
2022/12/22 | 525 | 534 | 522 | 524 | 5,800 |
2022/12/21 | 521 | 522 | 518 | 521 | 4,400 |
2022/12/20 | 537 | 537 | 520 | 523 | 7,900 |
2022/12/19 | 535 | 538 | 531 | 531 | 5,600 |
2022/12/16 | 526 | 539 | 526 | 538 | 35,700 |
2022/12/15 | 523 | 529 | 523 | 527 | 4,400 |
2022/12/14 | 525 | 530 | 525 | 528 | 4,500 |
2022/12/13 | 527 | 527 | 526 | 526 | 1,700 |
2022/12/12 | 524 | 527 | 520 | 524 | 7,800 |
2022/12/09 | 527 | 528 | 523 | 524 | 4,100 |
2022/12/08 | 525 | 525 | 520 | 523 | 3,300 |
2022/12/07 | 524 | 527 | 523 | 523 | 2,000 |
2022/12/06 | 528 | 532 | 523 | 524 | 3,800 |
2022/12/05 | 525 | 528 | 524 | 528 | 1,700 |
2022/12/02 | 526 | 526 | 519 | 525 | 9,400 |
2022/12/01 | 530 | 530 | 525 | 525 | 5,500 |
2022/11/30 | 527 | 530 | 525 | 529 | 15,000 |
2022/11/29 | 524 | 527 | 521 | 527 | 4,300 |
2022/11/28 | 527 | 529 | 521 | 526 | 10,000 |
2022/11/25 | 528 | 529 | 521 | 527 | 14,900 |
2022/11/24 | 525 | 530 | 511 | 526 | 23,500 |
2022/11/22 | 526 | 532 | 520 | 526 | 9,900 |
2022/11/21 | 521 | 529 | 520 | 525 | 28,400 |
2022/11/18 | 517 | 520 | 515 | 520 | 7,900 |
2022/11/17 | 516 | 521 | 513 | 520 | 3,100 |
2022/11/16 | 516 | 519 | 512 | 517 | 8,300 |
2022/11/15 | 520 | 526 | 512 | 526 | 5,300 |
2022/11/14 | 520 | 520 | 512 | 516 | 14,200 |
2022/11/11 | 517 | 520 | 514 | 520 | 3,300 |
2022/11/10 | 517 | 525 | 513 | 513 | 8,900 |
2022/11/09 | 520 | 525 | 515 | 515 | 9,100 |
2022/11/08 | 528 | 528 | 517 | 520 | 5,400 |
2022/11/07 | 520 | 527 | 506 | 523 | 23,500 |
2022/11/04 | 542 | 565 | 513 | 520 | 149,000 |
2022/11/02 | 498 | 514 | 489 | 512 | 23,300 |
2022/11/01 | 497 | 498 | 492 | 496 | 5,100 |
2022/10/31 | 480 | 497 | 480 | 497 | 15,200 |
2022/10/28 | 480 | 480 | 473 | 480 | 6,000 |
2022/10/27 | 470 | 470 | 469 | 469 | 1,900 |
2022/10/26 | 471 | 475 | 468 | 470 | 3,400 |
2022/10/25 | 477 | 477 | 472 | 472 | 600 |
2022/10/24 | 481 | 481 | 466 | 471 | 5,000 |
2022/10/21 | 471 | 486 | 471 | 472 | 16,900 |
2022/10/20 | 475 | 480 | 470 | 471 | 7,100 |
2022/10/19 | 483 | 483 | 477 | 479 | 800 |
2022/10/18 | 472 | 480 | 471 | 480 | 11,200 |
2022/10/17 | 481 | 481 | 469 | 477 | 2,200 |
2022/10/14 | 487 | 487 | 478 | 479 | 2,100 |
2022/10/13 | 488 | 489 | 478 | 478 | 3,100 |
2022/10/11 | 488 | 488 | 488 | 488 | 100 |
2022/10/07 | 489 | 493 | 478 | 488 | 11,100 |
2022/10/06 | 489 | 489 | 481 | 489 | 5,600 |
2022/10/05 | 487 | 490 | 481 | 489 | 3,200 |
2022/10/04 | 486 | 489 | 480 | 486 | 2,200 |
2022/10/03 | 490 | 490 | 483 | 483 | 1,800 |
2022/09/30 | 481 | 490 | 481 | 490 | 1,400 |
2022/09/29 | 481 | 485 | 481 | 485 | 900 |
2022/09/28 | 483 | 486 | 467 | 481 | 10,900 |
2022/09/27 | 487 | 494 | 487 | 494 | 1,100 |
2022/09/26 | 496 | 500 | 485 | 494 | 9,200 |
2022/09/22 | 493 | 501 | 492 | 500 | 2,100 |
2022/09/21 | 499 | 502 | 495 | 497 | 2,900 |
2022/09/20 | 500 | 500 | 496 | 496 | 6,800 |
2022/09/16 | 500 | 501 | 492 | 496 | 4,400 |
2022/09/15 | 505 | 509 | 502 | 506 | 3,000 |
2022/09/14 | 501 | 508 | 499 | 505 | 12,300 |
2022/09/13 | 511 | 514 | 510 | 511 | 4,300 |
2022/09/12 | 509 | 514 | 507 | 510 | 6,500 |
2022/09/09 | 502 | 507 | 502 | 507 | 2,100 |
2022/09/08 | 505 | 507 | 496 | 498 | 5,800 |
2022/09/07 | 507 | 509 | 502 | 505 | 2,300 |
2022/09/06 | 511 | 514 | 505 | 512 | 12,200 |
2022/09/05 | 514 | 514 | 502 | 508 | 3,400 |
2022/09/02 | 517 | 518 | 506 | 507 | 2,000 |
2022/09/01 | 510 | 516 | 500 | 514 | 38,900 |
2022/08/31 | 502 | 512 | 502 | 508 | 16,500 |
2022/08/30 | 509 | 509 | 501 | 505 | 3,500 |
2022/08/29 | 501 | 504 | 501 | 502 | 7,900 |
2022/08/26 | 511 | 512 | 504 | 510 | 3,100 |
2022/08/25 | 508 | 515 | 505 | 511 | 10,300 |
2022/08/24 | 497 | 509 | 497 | 501 | 5,900 |
2022/08/23 | 497 | 500 | 491 | 496 | 12,300 |
2022/08/22 | 502 | 502 | 494 | 499 | 2,600 |
2022/08/19 | 492 | 502 | 492 | 500 | 3,800 |
2022/08/18 | 496 | 500 | 491 | 496 | 5,800 |
2022/08/17 | 498 | 498 | 490 | 496 | 1,500 |
2022/08/16 | 498 | 500 | 493 | 498 | 4,100 |
2022/08/15 | 493 | 514 | 492 | 498 | 19,000 |
2022/08/12 | 494 | 494 | 486 | 488 | 9,300 |
2022/08/10 | 475 | 493 | 475 | 485 | 8,500 |
2022/08/09 | 478 | 478 | 474 | 474 | 2,000 |
2022/08/08 | 483 | 485 | 476 | 477 | 6,100 |
2022/08/05 | 489 | 489 | 481 | 482 | 4,500 |
2022/08/04 | 483 | 492 | 481 | 485 | 19,100 |
2022/08/03 | 477 | 489 | 477 | 483 | 15,000 |
2022/08/02 | 480 | 493 | 477 | 493 | 4,800 |
2022/08/01 | 479 | 482 | 477 | 480 | 7,300 |
2022/07/29 | 477 | 482 | 474 | 477 | 7,400 |
2022/07/28 | 484 | 484 | 475 | 476 | 9,500 |
2022/07/27 | 480 | 484 | 475 | 483 | 2,700 |
2022/07/26 | 482 | 486 | 472 | 477 | 8,100 |
2022/07/25 | 491 | 491 | 472 | 482 | 11,900 |
2022/07/22 | 497 | 497 | 487 | 488 | 4,400 |
2022/07/21 | 495 | 504 | 495 | 499 | 8,500 |
2022/07/20 | 494 | 500 | 490 | 495 | 9,900 |
2022/07/19 | 480 | 490 | 478 | 490 | 7,200 |
2022/07/15 | 480 | 480 | 477 | 478 | 5,400 |
2022/07/14 | 481 | 481 | 477 | 477 | 3,300 |
2022/07/13 | 482 | 482 | 475 | 481 | 4,500 |
2022/07/12 | 482 | 484 | 479 | 482 | 5,800 |
2022/07/11 | 474 | 483 | 474 | 478 | 3,900 |
2022/07/08 | 473 | 475 | 469 | 472 | 6,400 |
2022/07/07 | 473 | 474 | 466 | 469 | 10,300 |
2022/07/06 | 469 | 475 | 467 | 473 | 9,200 |
2022/07/05 | 476 | 476 | 468 | 470 | 11,200 |
2022/07/04 | 473 | 473 | 468 | 471 | 7,400 |
2022/07/01 | 477 | 477 | 472 | 473 | 3,200 |
2022/06/30 | 489 | 489 | 476 | 476 | 3,000 |
2022/06/29 | 473 | 482 | 472 | 482 | 4,000 |
2022/06/28 | 484 | 484 | 474 | 479 | 2,800 |
2022/06/27 | 493 | 493 | 476 | 476 | 3,800 |
2022/06/24 | 488 | 488 | 482 | 482 | 4,400 |
2022/06/23 | 488 | 488 | 485 | 486 | 1,900 |
2022/06/22 | 485 | 485 | 475 | 476 | 2,700 |
2022/06/21 | 481 | 485 | 480 | 484 | 2,300 |
2022/06/20 | 496 | 496 | 472 | 475 | 12,400 |
2022/06/17 | 502 | 502 | 489 | 496 | 4,400 |
2022/06/16 | 510 | 513 | 505 | 505 | 800 |
2022/06/15 | 500 | 507 | 500 | 500 | 1,400 |
2022/06/14 | 508 | 508 | 495 | 500 | 13,700 |
2022/06/13 | 517 | 517 | 502 | 507 | 5,800 |
2022/06/10 | 519 | 519 | 517 | 517 | 2,900 |
2022/06/09 | 528 | 528 | 517 | 517 | 8,800 |
2022/06/08 | 524 | 528 | 519 | 523 | 12,100 |
2022/06/07 | 518 | 522 | 518 | 522 | 1,900 |
2022/06/06 | 514 | 522 | 511 | 518 | 5,300 |
2022/06/03 | 524 | 524 | 511 | 514 | 14,600 |
2022/06/02 | 522 | 523 | 509 | 520 | 27,400 |
2022/06/01 | 512 | 522 | 508 | 522 | 18,100 |
2022/05/31 | 504 | 512 | 501 | 512 | 5,200 |
2022/05/30 | 507 | 507 | 502 | 504 | 3,500 |
2022/05/27 | 503 | 508 | 501 | 501 | 2,800 |
2022/05/26 | 497 | 508 | 493 | 496 | 13,100 |
2022/05/25 | 510 | 511 | 495 | 496 | 23,800 |
2022/05/24 | 521 | 522 | 510 | 510 | 21,300 |
2022/05/23 | 511 | 524 | 507 | 521 | 25,600 |
2022/05/20 | 490 | 511 | 490 | 511 | 33,700 |
2022/05/19 | 488 | 497 | 481 | 490 | 30,500 |
2022/05/18 | 489 | 498 | 482 | 494 | 17,800 |
2022/05/17 | 487 | 487 | 477 | 481 | 17,100 |
2022/05/16 | 506 | 506 | 477 | 479 | 75,200 |
2022/05/13 | 525 | 529 | 515 | 520 | 29,000 |
2022/05/12 | 539 | 539 | 524 | 526 | 43,700 |
2022/05/11 | 540 | 549 | 535 | 544 | 19,300 |
2022/05/10 | 550 | 550 | 536 | 543 | 15,700 |
2022/05/09 | 567 | 567 | 551 | 552 | 34,800 |
2022/05/06 | 580 | 580 | 563 | 570 | 26,100 |
2022/05/02 | 572 | 587 | 572 | 582 | 16,600 |
2022/04/28 | 557 | 575 | 557 | 572 | 27,000 |
2022/04/27 | 563 | 564 | 556 | 562 | 11,000 |
2022/04/26 | 571 | 589 | 571 | 573 | 29,500 |
2022/04/25 | 569 | 580 | 562 | 571 | 26,800 |
2022/04/22 | 590 | 590 | 569 | 582 | 34,300 |
2022/04/21 | 589 | 594 | 587 | 594 | 10,300 |
2022/04/20 | 597 | 603 | 589 | 589 | 24,300 |
2022/04/19 | 599 | 607 | 588 | 607 | 9,800 |
2022/04/18 | 611 | 611 | 593 | 599 | 11,700 |
2022/04/15 | 602 | 609 | 600 | 601 | 9,600 |
2022/04/14 | 602 | 608 | 597 | 602 | 8,100 |
2022/04/13 | 590 | 608 | 586 | 607 | 12,000 |
2022/04/12 | 574 | 589 | 574 | 588 | 19,800 |
2022/04/11 | 581 | 589 | 573 | 573 | 13,900 |
2022/04/08 | 578 | 582 | 570 | 580 | 14,800 |
2022/04/07 | 591 | 591 | 572 | 574 | 16,800 |
2022/04/06 | 597 | 598 | 581 | 596 | 31,100 |
2022/04/05 | 630 | 638 | 605 | 605 | 26,500 |
2022/04/04 | 633 | 643 | 618 | 640 | 10,300 |
2022/04/01 | 634 | 635 | 611 | 633 | 13,400 |
2022/03/31 | 624 | 641 | 617 | 634 | 32,200 |
2022/03/30 | 643 | 663 | 624 | 627 | 38,100 |
2022/03/29 | 659 | 676 | 636 | 671 | 30,600 |
2022/03/28 | 675 | 682 | 657 | 658 | 20,700 |
2022/03/25 | 670 | 675 | 662 | 674 | 34,600 |
2022/03/24 | 637 | 665 | 635 | 657 | 54,300 |
2022/03/23 | 647 | 653 | 640 | 644 | 27,300 |
2022/03/22 | 650 | 652 | 633 | 647 | 42,300 |
2022/03/18 | 625 | 644 | 625 | 640 | 54,500 |
2022/03/17 | 626 | 626 | 617 | 623 | 22,000 |
2022/03/16 | 608 | 624 | 607 | 621 | 21,800 |
2022/03/15 | 607 | 615 | 600 | 605 | 18,200 |
2022/03/14 | 605 | 615 | 605 | 606 | 18,900 |
2022/03/11 | 581 | 609 | 581 | 606 | 26,300 |
2022/03/10 | 578 | 594 | 576 | 585 | 44,800 |
2022/03/09 | 575 | 584 | 563 | 564 | 34,000 |
2022/03/08 | 609 | 609 | 569 | 575 | 56,900 |
2022/03/07 | 608 | 618 | 593 | 616 | 56,900 |
2022/03/04 | 640 | 640 | 616 | 623 | 48,800 |
2022/03/03 | 606 | 643 | 599 | 636 | 84,100 |
2022/03/02 | 596 | 608 | 592 | 598 | 32,400 |
2022/03/01 | 594 | 604 | 589 | 597 | 30,400 |
2022/02/28 | 580 | 589 | 576 | 587 | 18,800 |
2022/02/25 | 581 | 585 | 571 | 580 | 39,500 |
2022/02/24 | 590 | 590 | 573 | 581 | 44,700 |
2022/02/22 | 585 | 599 | 581 | 590 | 16,500 |
2022/02/21 | 590 | 593 | 572 | 593 | 35,900 |
2022/02/18 | 587 | 595 | 581 | 594 | 18,800 |
2022/02/17 | 598 | 598 | 588 | 588 | 23,200 |
2022/02/16 | 603 | 604 | 590 | 598 | 21,100 |
2022/02/15 | 600 | 606 | 591 | 593 | 22,600 |
2022/02/14 | 600 | 606 | 593 | 603 | 40,400 |
2022/02/10 | 623 | 623 | 606 | 619 | 44,300 |
2022/02/09 | 588 | 629 | 578 | 620 | 51,900 |
2022/02/08 | 581 | 596 | 576 | 585 | 33,300 |
2022/02/07 | 604 | 604 | 575 | 584 | 54,500 |
2022/02/04 | 650 | 659 | 583 | 606 | 228,900 |
2022/02/03 | 620 | 620 | 620 | 620 | 12,000 |
2022/02/02 | 520 | 527 | 512 | 520 | 30,700 |
2022/02/01 | 509 | 519 | 504 | 519 | 15,700 |
2022/01/31 | 498 | 512 | 498 | 505 | 21,600 |
2022/01/28 | 498 | 502 | 482 | 495 | 26,500 |
2022/01/27 | 541 | 541 | 492 | 494 | 31,400 |
2022/01/26 | 550 | 550 | 534 | 535 | 10,000 |
2022/01/25 | 545 | 560 | 544 | 549 | 8,600 |
2022/01/24 | 538 | 556 | 534 | 548 | 7,500 |
2022/01/21 | 535 | 557 | 535 | 545 | 14,600 |
2022/01/20 | 540 | 550 | 532 | 550 | 15,000 |
2022/01/19 | 567 | 577 | 537 | 539 | 32,600 |
2022/01/18 | 605 | 612 | 571 | 583 | 43,300 |
2022/01/17 | 577 | 607 | 576 | 604 | 37,600 |
2022/01/14 | 578 | 580 | 566 | 574 | 16,000 |
2022/01/13 | 567 | 587 | 565 | 578 | 34,100 |
2022/01/12 | 563 | 570 | 560 | 567 | 8,400 |
2022/01/11 | 559 | 563 | 547 | 562 | 24,500 |
2022/01/07 | 561 | 567 | 551 | 561 | 21,800 |
2022/01/06 | 574 | 577 | 558 | 561 | 18,200 |
2022/01/05 | 567 | 585 | 567 | 577 | 23,400 |
2022/01/04 | 567 | 567 | 557 | 564 | 9,900 |