三洋工業(5958)の株価時系列情報
三洋工業(5958)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 |
|---|---|---|---|---|---|
| 2026/01/08 | 4,555 | 4,590 | 4,545 | 4,590 | 2,600 |
| 2026/01/07 | 4,500 | 4,600 | 4,445 | 4,545 | 5,800 |
| 2026/01/06 | 4,395 | 4,500 | 4,325 | 4,500 | 4,500 |
| 2026/01/05 | 4,370 | 4,395 | 4,315 | 4,395 | 3,500 |
| 2025/12/30 | 4,335 | 4,335 | 4,290 | 4,325 | 12,400 |
| 2025/12/29 | 4,435 | 4,435 | 4,265 | 4,325 | 6,800 |
| 2025/12/26 | 4,330 | 4,330 | 4,305 | 4,310 | 1,300 |
| 2025/12/25 | 4,335 | 4,335 | 4,310 | 4,330 | 1,500 |
| 2025/12/24 | 4,345 | 4,345 | 4,310 | 4,325 | 800 |
| 2025/12/23 | 4,290 | 4,325 | 4,290 | 4,325 | 1,400 |
| 2025/12/22 | 4,280 | 4,340 | 4,270 | 4,305 | 1,900 |
| 2025/12/19 | 4,270 | 4,300 | 4,270 | 4,275 | 1,000 |
| 2025/12/18 | 4,335 | 4,335 | 4,255 | 4,270 | 1,600 |
| 2025/12/17 | 4,270 | 4,375 | 4,255 | 4,335 | 7,800 |
| 2025/12/16 | 4,220 | 4,270 | 4,220 | 4,270 | 2,400 |
| 2025/12/15 | 4,245 | 4,260 | 4,200 | 4,250 | 4,900 |
| 2025/12/12 | 4,220 | 4,250 | 4,220 | 4,220 | 3,900 |
| 2025/12/11 | 4,285 | 4,285 | 4,225 | 4,225 | 2,900 |
| 2025/12/10 | 4,245 | 4,255 | 4,205 | 4,255 | 3,400 |
| 2025/12/09 | 4,235 | 4,235 | 4,225 | 4,225 | 600 |
| 2025/12/08 | 4,275 | 4,275 | 4,220 | 4,235 | 2,100 |
| 2025/12/05 | 4,285 | 4,295 | 4,230 | 4,240 | 1,400 |
| 2025/12/04 | 4,240 | 4,280 | 4,210 | 4,280 | 2,800 |
| 2025/12/03 | 4,250 | 4,260 | 4,240 | 4,240 | 1,700 |
| 2025/12/02 | 4,240 | 4,280 | 4,240 | 4,280 | 4,400 |
| 2025/12/01 | 4,255 | 4,280 | 4,245 | 4,250 | 2,000 |
| 2025/11/28 | 4,255 | 4,270 | 4,250 | 4,270 | 3,200 |
| 2025/11/27 | 4,310 | 4,310 | 4,270 | 4,270 | 4,200 |
| 2025/11/26 | 4,290 | 4,430 | 4,280 | 4,310 | 3,900 |
| 2025/11/25 | 4,355 | 4,355 | 4,265 | 4,340 | 2,600 |
| 2025/11/21 | 4,245 | 4,310 | 4,225 | 4,310 | 1,600 |
| 2025/11/20 | 4,300 | 4,365 | 4,250 | 4,250 | 2,700 |
| 2025/11/19 | 4,240 | 4,300 | 4,205 | 4,290 | 2,500 |
| 2025/11/18 | 4,325 | 4,325 | 4,205 | 4,205 | 1,900 |
| 2025/11/17 | 4,385 | 4,385 | 4,260 | 4,310 | 2,200 |
| 2025/11/14 | 4,415 | 4,420 | 4,315 | 4,315 | 2,100 |
| 2025/11/13 | 4,440 | 4,445 | 4,385 | 4,415 | 1,100 |
| 2025/11/12 | 4,420 | 4,425 | 4,385 | 4,390 | 3,300 |
| 2025/11/11 | 4,415 | 4,450 | 4,370 | 4,450 | 3,500 |
| 2025/11/10 | 4,325 | 4,400 | 4,260 | 4,400 | 2,600 |
| 2025/11/07 | 4,450 | 4,565 | 4,250 | 4,310 | 13,800 |
| 2025/11/06 | 4,410 | 4,480 | 4,405 | 4,450 | 2,400 |
| 2025/11/05 | 4,525 | 4,525 | 4,435 | 4,435 | 3,900 |
| 2025/11/04 | 4,585 | 4,585 | 4,525 | 4,525 | 2,600 |
| 2025/10/31 | 4,660 | 4,660 | 4,575 | 4,585 | 1,700 |
| 2025/10/30 | 4,580 | 4,660 | 4,510 | 4,660 | 5,300 |
| 2025/10/29 | 4,505 | 4,570 | 4,500 | 4,550 | 6,100 |
| 2025/10/28 | 4,525 | 4,545 | 4,505 | 4,505 | 7,300 |
| 2025/10/27 | 4,660 | 4,660 | 4,510 | 4,560 | 9,100 |
| 2025/10/24 | 4,585 | 4,625 | 4,500 | 4,590 | 7,300 |
| 2025/10/23 | 4,415 | 4,600 | 4,415 | 4,590 | 17,700 |
| 2025/10/22 | 4,270 | 4,410 | 4,240 | 4,365 | 5,200 |
| 2025/10/21 | 4,260 | 4,285 | 4,215 | 4,270 | 3,000 |
| 2025/10/20 | 4,260 | 4,305 | 4,240 | 4,260 | 2,400 |
| 2025/10/17 | 4,355 | 4,355 | 4,205 | 4,225 | 4,100 |
| 2025/10/16 | 4,215 | 4,375 | 4,215 | 4,355 | 8,200 |
| 2025/10/15 | 4,205 | 4,260 | 4,165 | 4,215 | 5,100 |
| 2025/10/14 | 4,135 | 4,230 | 4,135 | 4,210 | 5,900 |
| 2025/10/10 | 4,190 | 4,265 | 4,100 | 4,265 | 13,500 |
| 2025/10/09 | 4,250 | 4,250 | 4,165 | 4,190 | 3,800 |
| 2025/10/08 | 4,185 | 4,240 | 4,170 | 4,220 | 8,200 |
| 2025/10/07 | 4,130 | 4,245 | 4,120 | 4,135 | 9,400 |
| 2025/10/06 | 4,030 | 4,130 | 4,025 | 4,115 | 6,800 |
| 2025/10/03 | 3,980 | 4,050 | 3,980 | 3,990 | 8,300 |
| 2025/10/02 | 4,010 | 4,010 | 3,925 | 3,990 | 4,000 |
| 2025/10/01 | 4,065 | 4,065 | 3,930 | 3,990 | 10,200 |
| 2025/09/30 | 4,090 | 4,095 | 4,015 | 4,070 | 14,500 |
| 2025/09/29 | 4,050 | 4,125 | 4,050 | 4,125 | 41,000 |
| 2025/09/26 | 4,145 | 4,175 | 4,130 | 4,170 | 5,900 |
| 2025/09/25 | 4,195 | 4,195 | 4,140 | 4,150 | 2,200 |
| 2025/09/24 | 4,175 | 4,195 | 4,160 | 4,195 | 1,800 |
| 2025/09/22 | 4,160 | 4,190 | 4,160 | 4,170 | 1,400 |
| 2025/09/19 | 4,140 | 4,160 | 4,120 | 4,160 | 2,600 |
| 2025/09/18 | 4,145 | 4,145 | 4,080 | 4,120 | 3,900 |
| 2025/09/17 | 4,140 | 4,140 | 4,110 | 4,115 | 1,300 |
| 2025/09/16 | 4,145 | 4,150 | 4,115 | 4,115 | 1,600 |
| 2025/09/12 | 4,170 | 4,180 | 4,115 | 4,145 | 5,900 |
| 2025/09/11 | 4,240 | 4,240 | 4,155 | 4,180 | 4,600 |
| 2025/09/10 | 4,255 | 4,255 | 4,180 | 4,215 | 4,800 |
| 2025/09/09 | 4,255 | 4,255 | 4,200 | 4,220 | 5,000 |
| 2025/09/08 | 4,320 | 4,320 | 4,200 | 4,220 | 5,900 |
| 2025/09/05 | 4,250 | 4,305 | 4,250 | 4,305 | 4,500 |
| 2025/09/04 | 4,125 | 4,235 | 4,125 | 4,235 | 3,500 |
| 2025/09/03 | 4,110 | 4,120 | 4,110 | 4,115 | 700 |
| 2025/09/02 | 4,110 | 4,160 | 4,100 | 4,110 | 6,800 |
| 2025/09/01 | 4,100 | 4,135 | 4,070 | 4,100 | 3,200 |
| 2025/08/29 | 4,100 | 4,110 | 4,085 | 4,100 | 1,600 |
| 2025/08/28 | 4,075 | 4,100 | 4,005 | 4,100 | 5,100 |
| 2025/08/27 | 4,130 | 4,130 | 4,065 | 4,065 | 6,800 |
| 2025/08/26 | 4,110 | 4,150 | 4,100 | 4,145 | 3,000 |
| 2025/08/25 | 4,080 | 4,155 | 4,080 | 4,110 | 5,200 |
| 2025/08/22 | 4,075 | 4,090 | 4,040 | 4,040 | 6,400 |
| 2025/08/21 | 4,015 | 4,050 | 4,000 | 4,040 | 7,200 |
| 2025/08/20 | 3,975 | 4,020 | 3,975 | 3,985 | 4,100 |
| 2025/08/19 | 4,020 | 4,060 | 3,970 | 3,975 | 13,800 |
| 2025/08/18 | 4,000 | 4,070 | 4,000 | 4,020 | 2,800 |
| 2025/08/15 | 4,035 | 4,040 | 4,020 | 4,020 | 11,900 |
| 2025/08/14 | 3,925 | 3,995 | 3,925 | 3,980 | 4,400 |
| 2025/08/13 | 3,925 | 3,960 | 3,920 | 3,945 | 6,200 |
| 2025/08/12 | 3,910 | 3,940 | 3,885 | 3,910 | 8,300 |
| 2025/08/08 | 3,910 | 3,930 | 3,875 | 3,915 | 5,200 |
| 2025/08/07 | 3,860 | 3,940 | 3,855 | 3,890 | 7,300 |
| 2025/08/06 | 4,030 | 4,055 | 3,765 | 3,930 | 28,600 |
| 2025/08/05 | 3,975 | 4,015 | 3,970 | 4,005 | 1,200 |
| 2025/08/04 | 3,945 | 3,980 | 3,925 | 3,970 | 9,300 |
| 2025/08/01 | 4,030 | 4,070 | 4,015 | 4,015 | 7,800 |
| 2025/07/31 | 4,095 | 4,105 | 4,015 | 4,030 | 12,500 |
| 2025/07/30 | 4,070 | 4,090 | 4,045 | 4,090 | 2,300 |
| 2025/07/29 | 4,110 | 4,110 | 4,030 | 4,040 | 5,300 |
| 2025/07/28 | 4,165 | 4,165 | 4,090 | 4,090 | 5,400 |
| 2025/07/25 | 4,100 | 4,150 | 4,085 | 4,150 | 4,500 |
| 2025/07/24 | 4,115 | 4,170 | 4,100 | 4,100 | 6,000 |
| 2025/07/23 | 4,085 | 4,140 | 4,085 | 4,130 | 2,200 |
| 2025/07/22 | 4,085 | 4,115 | 4,065 | 4,075 | 3,000 |
| 2025/07/18 | 4,115 | 4,125 | 4,055 | 4,085 | 3,400 |
| 2025/07/17 | 4,055 | 4,150 | 4,020 | 4,115 | 7,400 |
| 2025/07/16 | 4,035 | 4,115 | 3,995 | 4,055 | 17,300 |
| 2025/07/15 | 4,080 | 4,080 | 4,030 | 4,030 | 1,800 |
| 2025/07/14 | 4,085 | 4,100 | 4,005 | 4,040 | 12,000 |
| 2025/07/11 | 4,120 | 4,155 | 4,095 | 4,115 | 5,600 |
| 2025/07/10 | 3,995 | 4,160 | 3,995 | 4,115 | 13,400 |
| 2025/07/09 | 3,940 | 4,020 | 3,935 | 3,960 | 10,900 |
| 2025/07/08 | 3,830 | 3,940 | 3,805 | 3,940 | 21,800 |
| 2025/07/07 | 3,860 | 3,880 | 3,835 | 3,840 | 21,400 |
| 2025/07/04 | 3,900 | 3,930 | 3,865 | 3,865 | 2,400 |
| 2025/07/03 | 3,950 | 3,955 | 3,865 | 3,890 | 4,700 |
| 2025/07/02 | 4,010 | 4,010 | 3,950 | 3,950 | 4,400 |
| 2025/07/01 | 3,920 | 4,000 | 3,920 | 4,000 | 9,500 |
| 2025/06/30 | 3,925 | 3,975 | 3,880 | 3,945 | 21,900 |
| 2025/06/27 | 3,875 | 3,920 | 3,870 | 3,870 | 6,400 |
| 2025/06/26 | 3,855 | 3,885 | 3,835 | 3,860 | 1,700 |
| 2025/06/25 | 3,865 | 3,890 | 3,845 | 3,860 | 2,900 |
| 2025/06/24 | 3,825 | 3,905 | 3,760 | 3,865 | 7,500 |
| 2025/06/23 | 3,815 | 3,830 | 3,720 | 3,800 | 20,200 |
| 2025/06/20 | 3,855 | 3,855 | 3,815 | 3,820 | 6,700 |
| 2025/06/19 | 3,850 | 3,865 | 3,800 | 3,840 | 6,400 |
| 2025/06/18 | 3,835 | 3,850 | 3,815 | 3,850 | 7,000 |
| 2025/06/17 | 3,850 | 3,860 | 3,805 | 3,850 | 8,300 |
| 2025/06/16 | 3,890 | 3,890 | 3,845 | 3,850 | 4,400 |
| 2025/06/13 | 3,885 | 3,890 | 3,845 | 3,880 | 9,200 |
| 2025/06/12 | 3,885 | 3,950 | 3,880 | 3,900 | 5,000 |
| 2025/06/11 | 3,930 | 3,930 | 3,865 | 3,885 | 4,400 |
| 2025/06/10 | 3,885 | 3,910 | 3,875 | 3,905 | 9,500 |
| 2025/06/09 | 3,965 | 4,000 | 3,870 | 3,885 | 13,000 |
| 2025/06/06 | 3,870 | 3,980 | 3,870 | 3,950 | 12,600 |
| 2025/06/05 | 3,870 | 3,975 | 3,870 | 3,870 | 11,200 |
| 2025/06/04 | 3,870 | 3,955 | 3,860 | 3,860 | 14,800 |
| 2025/06/03 | 3,985 | 3,985 | 3,880 | 3,890 | 10,600 |
| 2025/06/02 | 3,925 | 4,105 | 3,925 | 3,985 | 22,700 |
| 2025/05/30 | 3,850 | 3,940 | 3,845 | 3,930 | 34,300 |
| 2025/05/29 | 3,895 | 3,895 | 3,845 | 3,880 | 6,000 |
| 2025/05/28 | 3,820 | 3,910 | 3,820 | 3,890 | 12,300 |
| 2025/05/27 | 3,740 | 3,835 | 3,740 | 3,820 | 8,400 |
| 2025/05/26 | 3,735 | 3,750 | 3,725 | 3,740 | 6,900 |
| 2025/05/23 | 3,650 | 3,735 | 3,650 | 3,735 | 23,100 |
| 2025/05/22 | 3,515 | 3,645 | 3,515 | 3,630 | 8,800 |
| 2025/05/21 | 3,550 | 3,620 | 3,540 | 3,550 | 16,500 |
| 2025/05/20 | 3,600 | 3,665 | 3,565 | 3,565 | 12,400 |
| 2025/05/19 | 3,500 | 3,665 | 3,495 | 3,625 | 22,100 |
| 2025/05/16 | 3,495 | 3,495 | 3,445 | 3,470 | 18,700 |
| 2025/05/15 | 3,455 | 3,485 | 3,405 | 3,450 | 21,000 |
| 2025/05/14 | 3,490 | 3,490 | 3,435 | 3,470 | 10,900 |
| 2025/05/13 | 3,475 | 3,510 | 3,470 | 3,495 | 20,800 |
| 2025/05/12 | 3,450 | 3,640 | 3,325 | 3,440 | 131,200 |
| 2025/05/09 | 2,968 | 3,425 | 2,930 | 3,425 | 36,500 |
| 2025/05/08 | 2,979 | 3,045 | 2,911 | 2,921 | 5,200 |
| 2025/05/07 | 2,890 | 3,040 | 2,880 | 2,979 | 8,100 |
| 2025/05/02 | 2,890 | 2,899 | 2,863 | 2,863 | 1,900 |
| 2025/05/01 | 2,900 | 2,900 | 2,869 | 2,869 | 1,000 |
| 2025/04/30 | 2,880 | 2,910 | 2,862 | 2,895 | 1,100 |
| 2025/04/28 | 2,835 | 2,880 | 2,834 | 2,880 | 1,300 |
| 2025/04/25 | 2,833 | 2,858 | 2,826 | 2,831 | 1,200 |
| 2025/04/24 | 2,838 | 3,000 | 2,826 | 2,830 | 4,700 |
| 2025/04/23 | 2,860 | 2,860 | 2,830 | 2,840 | 800 |
| 2025/04/22 | 2,824 | 2,824 | 2,812 | 2,812 | 400 |
| 2025/04/21 | 2,860 | 2,900 | 2,850 | 2,850 | 600 |
| 2025/04/18 | 2,844 | 2,879 | 2,808 | 2,851 | 3,300 |
| 2025/04/17 | 2,805 | 2,833 | 2,800 | 2,833 | 2,400 |
| 2025/04/16 | 2,887 | 2,887 | 2,806 | 2,806 | 2,600 |
| 2025/04/15 | 2,814 | 2,943 | 2,808 | 2,937 | 3,500 |
| 2025/04/14 | 2,824 | 2,880 | 2,812 | 2,821 | 4,500 |
| 2025/04/11 | 2,839 | 2,850 | 2,801 | 2,845 | 1,400 |
| 2025/04/10 | 2,849 | 2,890 | 2,775 | 2,859 | 8,600 |
| 2025/04/09 | 2,776 | 2,796 | 2,723 | 2,769 | 6,700 |
| 2025/04/08 | 2,850 | 2,880 | 2,766 | 2,823 | 5,400 |
| 2025/04/07 | 2,760 | 2,770 | 2,671 | 2,750 | 15,800 |
| 2025/04/04 | 2,910 | 2,930 | 2,806 | 2,821 | 4,300 |
| 2025/04/03 | 2,965 | 2,973 | 2,913 | 2,923 | 1,900 |
| 2025/04/02 | 3,020 | 3,020 | 2,990 | 2,990 | 500 |
| 2025/04/01 | 3,000 | 3,020 | 3,000 | 3,020 | 300 |
| 2025/03/31 | 3,005 | 3,090 | 3,005 | 3,025 | 2,000 |
| 2025/03/28 | 3,050 | 3,115 | 3,035 | 3,040 | 3,000 |
| 2025/03/27 | 3,110 | 3,110 | 3,105 | 3,105 | 1,400 |
| 2025/03/26 | 3,080 | 3,110 | 3,070 | 3,110 | 1,300 |
| 2025/03/25 | 3,070 | 3,075 | 3,070 | 3,075 | 2,100 |
| 2025/03/24 | 3,085 | 3,085 | 3,045 | 3,075 | 2,600 |
| 2025/03/21 | 3,080 | 3,085 | 3,040 | 3,085 | 1,800 |
| 2025/03/19 | 3,000 | 3,120 | 3,000 | 3,085 | 6,200 |
| 2025/03/18 | 2,957 | 3,015 | 2,957 | 3,000 | 5,200 |
| 2025/03/17 | 3,000 | 3,005 | 2,965 | 2,965 | 8,300 |