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 |
---|---|---|---|---|---|
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 |
2023/10/02 | 585 | 593 | 585 | 593 | 1,400 |
2023/09/29 | 587 | 589 | 583 | 583 | 3,700 |
2023/09/28 | 586 | 591 | 586 | 587 | 1,500 |
2023/09/27 | 597 | 599 | 590 | 592 | 3,500 |
2023/09/26 | 602 | 606 | 598 | 600 | 1,000 |
2023/09/25 | 605 | 605 | 596 | 602 | 5,500 |
2023/09/22 | 593 | 607 | 590 | 606 | 2,800 |
2023/09/21 | 620 | 620 | 594 | 595 | 9,300 |
2023/09/20 | 626 | 626 | 611 | 612 | 4,000 |
2023/09/19 | 628 | 636 | 628 | 628 | 3,800 |
2023/09/15 | 628 | 637 | 628 | 634 | 6,000 |
2023/09/14 | 637 | 637 | 624 | 630 | 15,000 |
2023/09/13 | 619 | 629 | 611 | 629 | 17,300 |
2023/09/12 | 597 | 625 | 592 | 624 | 21,500 |
2023/09/11 | 592 | 596 | 582 | 595 | 21,700 |
2023/09/08 | 584 | 587 | 580 | 581 | 4,900 |
2023/09/07 | 582 | 587 | 581 | 584 | 4,900 |
2023/09/06 | 580 | 581 | 576 | 579 | 3,600 |
2023/09/05 | 576 | 586 | 572 | 583 | 15,900 |
2023/09/04 | 575 | 575 | 567 | 575 | 8,700 |
2023/09/01 | 567 | 573 | 565 | 571 | 11,100 |
2023/08/31 | 569 | 575 | 567 | 574 | 3,900 |
2023/08/30 | 577 | 581 | 569 | 569 | 5,800 |
2023/08/29 | 567 | 579 | 567 | 577 | 8,700 |
2023/08/28 | 568 | 574 | 562 | 570 | 14,000 |
2023/08/25 | 557 | 559 | 556 | 556 | 1,200 |
2023/08/24 | 556 | 560 | 553 | 557 | 4,100 |
2023/08/23 | 558 | 560 | 547 | 555 | 12,700 |
2023/08/22 | 560 | 564 | 555 | 558 | 5,100 |
2023/08/21 | 552 | 560 | 551 | 560 | 2,600 |
2023/08/18 | 556 | 562 | 548 | 552 | 14,200 |
2023/08/17 | 561 | 564 | 545 | 555 | 6,800 |
2023/08/16 | 565 | 565 | 555 | 561 | 4,900 |
2023/08/15 | 563 | 569 | 562 | 568 | 4,800 |
2023/08/14 | 562 | 564 | 559 | 560 | 3,000 |
2023/08/10 | 555 | 565 | 550 | 564 | 5,800 |
2023/08/09 | 560 | 561 | 550 | 555 | 9,200 |
2023/08/08 | 567 | 567 | 556 | 556 | 4,500 |
2023/08/07 | 548 | 567 | 547 | 567 | 11,100 |
2023/08/04 | 555 | 555 | 545 | 548 | 9,500 |
2023/08/03 | 582 | 582 | 549 | 556 | 59,800 |
2023/08/02 | 555 | 592 | 552 | 580 | 56,200 |
2023/08/01 | 545 | 555 | 545 | 551 | 13,300 |
2023/07/31 | 542 | 542 | 540 | 542 | 5,200 |
2023/07/28 | 541 | 543 | 537 | 543 | 1,700 |
2023/07/27 | 532 | 544 | 532 | 542 | 14,100 |
2023/07/26 | 534 | 534 | 531 | 532 | 900 |
2023/07/25 | 534 | 536 | 532 | 534 | 2,800 |
2023/07/24 | 532 | 535 | 531 | 534 | 6,600 |
2023/07/21 | 542 | 542 | 532 | 533 | 3,200 |
2023/07/20 | 528 | 532 | 526 | 532 | 4,600 |
2023/07/19 | 532 | 534 | 530 | 530 | 3,300 |
2023/07/18 | 535 | 535 | 530 | 532 | 1,700 |
2023/07/14 | 536 | 541 | 534 | 535 | 11,200 |
2023/07/13 | 540 | 540 | 530 | 534 | 6,600 |
2023/07/12 | 534 | 535 | 527 | 529 | 3,800 |
2023/07/11 | 546 | 546 | 530 | 534 | 11,400 |
2023/07/10 | 535 | 545 | 532 | 545 | 34,500 |
2023/07/07 | 528 | 532 | 528 | 532 | 2,200 |
2023/07/06 | 532 | 532 | 529 | 529 | 1,600 |
2023/07/05 | 530 | 535 | 528 | 532 | 3,900 |
2023/07/04 | 530 | 533 | 529 | 529 | 4,800 |
2023/07/03 | 528 | 533 | 525 | 530 | 12,200 |
2023/06/30 | 504 | 531 | 504 | 530 | 27,600 |
2023/06/29 | 523 | 525 | 521 | 524 | 3,200 |
2023/06/28 | 523 | 526 | 519 | 522 | 5,400 |
2023/06/27 | 521 | 525 | 520 | 523 | 1,900 |
2023/06/26 | 524 | 529 | 519 | 521 | 5,300 |
2023/06/23 | 529 | 529 | 520 | 526 | 9,000 |
2023/06/22 | 525 | 532 | 525 | 532 | 16,000 |
2023/06/21 | 524 | 530 | 523 | 526 | 7,000 |
2023/06/20 | 531 | 531 | 524 | 529 | 5,400 |
2023/06/19 | 527 | 536 | 527 | 532 | 22,500 |
2023/06/16 | 525 | 538 | 524 | 537 | 10,800 |
2023/06/15 | 519 | 539 | 517 | 526 | 14,800 |
2023/06/14 | 521 | 524 | 515 | 517 | 9,100 |
2023/06/13 | 530 | 530 | 520 | 521 | 7,600 |
2023/06/12 | 530 | 530 | 524 | 530 | 6,200 |
2023/06/09 | 529 | 530 | 524 | 527 | 6,000 |
2023/06/08 | 525 | 525 | 519 | 522 | 4,700 |
2023/06/07 | 526 | 527 | 519 | 522 | 4,300 |
2023/06/06 | 519 | 534 | 519 | 528 | 20,300 |
2023/06/05 | 516 | 521 | 515 | 517 | 8,000 |
2023/06/02 | 512 | 516 | 512 | 516 | 1,100 |
2023/06/01 | 509 | 515 | 506 | 515 | 5,500 |
2023/05/31 | 516 | 516 | 505 | 507 | 6,100 |
2023/05/30 | 512 | 516 | 509 | 516 | 4,200 |
2023/05/29 | 509 | 513 | 506 | 512 | 4,200 |
2023/05/26 | 511 | 514 | 505 | 506 | 5,400 |
2023/05/25 | 509 | 512 | 508 | 510 | 5,500 |
2023/05/24 | 508 | 510 | 507 | 508 | 4,500 |
2023/05/23 | 512 | 517 | 507 | 508 | 13,600 |
2023/05/22 | 518 | 518 | 510 | 512 | 6,800 |
2023/05/19 | 520 | 524 | 515 | 515 | 15,700 |
2023/05/18 | 517 | 523 | 517 | 520 | 13,100 |
2023/05/17 | 528 | 528 | 517 | 521 | 23,100 |
2023/05/16 | 520 | 527 | 507 | 527 | 40,900 |
2023/05/15 | 531 | 534 | 520 | 520 | 38,500 |
2023/05/12 | 546 | 548 | 531 | 531 | 113,100 |
2023/05/11 | 636 | 641 | 626 | 628 | 21,400 |
2023/05/10 | 663 | 669 | 637 | 639 | 45,900 |
2023/05/09 | 646 | 661 | 646 | 660 | 30,400 |
2023/05/08 | 638 | 641 | 634 | 636 | 9,200 |
2023/05/02 | 631 | 638 | 631 | 638 | 7,400 |
2023/05/01 | 645 | 645 | 630 | 633 | 7,900 |
2023/04/28 | 635 | 638 | 622 | 631 | 18,900 |
2023/04/27 | 626 | 633 | 626 | 632 | 3,600 |
2023/04/26 | 636 | 636 | 617 | 627 | 24,400 |
2023/04/25 | 642 | 645 | 630 | 636 | 21,400 |
2023/04/24 | 655 | 655 | 640 | 641 | 27,900 |
2023/04/21 | 660 | 665 | 647 | 648 | 21,800 |
2023/04/20 | 658 | 669 | 650 | 669 | 20,600 |
2023/04/19 | 655 | 660 | 646 | 654 | 13,400 |
2023/04/18 | 654 | 654 | 644 | 652 | 13,600 |
2023/04/17 | 655 | 661 | 638 | 650 | 14,700 |
2023/04/14 | 651 | 655 | 644 | 650 | 11,600 |
2023/04/13 | 648 | 662 | 641 | 649 | 27,200 |
2023/04/12 | 645 | 659 | 640 | 658 | 20,600 |
2023/04/11 | 642 | 648 | 624 | 645 | 21,100 |
2023/04/10 | 631 | 648 | 631 | 640 | 13,800 |
2023/04/07 | 632 | 641 | 620 | 630 | 16,400 |
2023/04/06 | 639 | 647 | 629 | 632 | 14,400 |
2023/04/05 | 660 | 666 | 640 | 645 | 20,700 |
2023/04/04 | 668 | 668 | 654 | 663 | 15,800 |
2023/04/03 | 679 | 681 | 662 | 666 | 22,400 |
2023/03/31 | 658 | 680 | 655 | 667 | 24,700 |
2023/03/30 | 645 | 657 | 637 | 654 | 27,100 |
2023/03/29 | 678 | 681 | 670 | 675 | 28,800 |
2023/03/28 | 690 | 691 | 670 | 676 | 16,000 |
2023/03/27 | 695 | 699 | 686 | 687 | 15,500 |
2023/03/24 | 680 | 694 | 672 | 690 | 17,600 |
2023/03/23 | 681 | 685 | 672 | 684 | 16,300 |
2023/03/22 | 669 | 683 | 669 | 683 | 23,900 |
2023/03/20 | 673 | 694 | 659 | 659 | 25,200 |
2023/03/17 | 686 | 686 | 666 | 678 | 17,800 |
2023/03/16 | 671 | 688 | 662 | 676 | 36,700 |
2023/03/15 | 683 | 700 | 680 | 690 | 21,200 |
2023/03/14 | 700 | 700 | 674 | 674 | 30,300 |
2023/03/13 | 700 | 715 | 686 | 715 | 51,400 |
2023/03/10 | 726 | 740 | 704 | 715 | 57,500 |
2023/03/09 | 781 | 781 | 731 | 732 | 88,700 |
2023/03/08 | 767 | 778 | 751 | 767 | 71,000 |
2023/03/07 | 777 | 802 | 767 | 776 | 87,900 |
2023/03/06 | 801 | 802 | 764 | 764 | 186,100 |
2023/03/03 | 732 | 763 | 723 | 763 | 246,400 |
2023/03/02 | 700 | 762 | 681 | 762 | 311,300 |
2023/03/01 | 640 | 666 | 625 | 662 | 56,100 |
2023/02/28 | 644 | 645 | 636 | 636 | 23,700 |
2023/02/27 | 634 | 640 | 629 | 635 | 17,400 |
2023/02/24 | 638 | 639 | 630 | 635 | 15,200 |
2023/02/22 | 638 | 638 | 629 | 630 | 7,300 |
2023/02/21 | 634 | 641 | 628 | 633 | 19,000 |
2023/02/20 | 622 | 632 | 622 | 624 | 25,900 |
2023/02/17 | 610 | 619 | 605 | 615 | 13,200 |
2023/02/16 | 608 | 613 | 608 | 610 | 8,300 |
2023/02/15 | 606 | 612 | 605 | 606 | 6,000 |
2023/02/14 | 609 | 610 | 602 | 605 | 6,600 |
2023/02/13 | 613 | 613 | 603 | 603 | 8,900 |
2023/02/10 | 612 | 620 | 609 | 609 | 12,500 |
2023/02/09 | 605 | 617 | 605 | 610 | 7,000 |
2023/02/08 | 613 | 613 | 605 | 605 | 8,000 |
2023/02/07 | 617 | 618 | 608 | 613 | 4,900 |
2023/02/06 | 610 | 616 | 602 | 616 | 24,400 |
2023/02/03 | 617 | 618 | 592 | 612 | 64,800 |
2023/02/02 | 602 | 629 | 602 | 617 | 51,300 |
2023/02/01 | 584 | 600 | 584 | 600 | 26,700 |
2023/01/31 | 584 | 587 | 577 | 583 | 10,800 |
2023/01/30 | 586 | 587 | 582 | 584 | 7,800 |
2023/01/27 | 585 | 590 | 580 | 582 | 10,000 |
2023/01/26 | 578 | 585 | 573 | 584 | 13,200 |
2023/01/25 | 580 | 580 | 561 | 576 | 17,600 |
2023/01/24 | 577 | 580 | 570 | 571 | 22,300 |
2023/01/23 | 563 | 573 | 560 | 572 | 21,300 |
2023/01/20 | 556 | 559 | 547 | 557 | 9,200 |
2023/01/19 | 556 | 560 | 545 | 556 | 16,400 |
2023/01/18 | 550 | 553 | 544 | 553 | 5,400 |
2023/01/17 | 556 | 556 | 547 | 550 | 7,400 |
2023/01/16 | 556 | 564 | 555 | 556 | 8,200 |
2023/01/13 | 541 | 563 | 541 | 556 | 31,100 |
2023/01/12 | 538 | 544 | 538 | 541 | 3,700 |
2023/01/11 | 543 | 545 | 536 | 539 | 6,700 |
2023/01/10 | 535 | 545 | 534 | 537 | 7,200 |
2023/01/06 | 538 | 538 | 529 | 529 | 8,400 |
2023/01/05 | 540 | 541 | 535 | 537 | 2,200 |
2023/01/04 | 548 | 549 | 535 | 539 | 5,600 |