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 |
|---|---|---|---|---|---|
| 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 |
| 2025/03/14 | 3,000 | 3,005 | 2,986 | 3,005 | 6,300 |
| 2025/03/13 | 3,010 | 3,010 | 3,000 | 3,000 | 1,300 |
| 2025/03/12 | 3,015 | 3,015 | 3,005 | 3,005 | 1,800 |
| 2025/03/11 | 3,035 | 3,040 | 3,000 | 3,040 | 2,300 |
| 2025/03/10 | 3,040 | 3,065 | 3,005 | 3,035 | 3,500 |
| 2025/03/07 | 3,000 | 3,000 | 2,980 | 3,000 | 1,500 |
| 2025/03/06 | 3,030 | 3,030 | 3,010 | 3,015 | 800 |
| 2025/03/05 | 2,962 | 3,020 | 2,962 | 3,020 | 400 |
| 2025/03/04 | 3,010 | 3,010 | 2,952 | 2,989 | 1,800 |
| 2025/03/03 | 3,030 | 3,030 | 3,030 | 3,030 | 200 |
| 2025/02/28 | 2,997 | 3,025 | 2,981 | 3,010 | 3,100 |
| 2025/02/27 | 2,999 | 3,100 | 2,991 | 3,025 | 6,300 |
| 2025/02/26 | 2,942 | 3,015 | 2,929 | 3,015 | 4,900 |
| 2025/02/25 | 2,929 | 2,979 | 2,900 | 2,949 | 5,900 |
| 2025/02/21 | 2,961 | 2,961 | 2,912 | 2,912 | 5,700 |
| 2025/02/20 | 3,000 | 3,000 | 2,917 | 2,921 | 3,100 |
| 2025/02/19 | 3,030 | 3,030 | 2,962 | 2,962 | 4,000 |
| 2025/02/18 | 3,030 | 3,060 | 3,010 | 3,060 | 3,400 |
| 2025/02/17 | 3,000 | 3,000 | 2,962 | 2,986 | 1,000 |
| 2025/02/14 | 2,969 | 2,969 | 2,960 | 2,961 | 1,100 |
| 2025/02/13 | 2,991 | 2,991 | 2,969 | 2,969 | 1,200 |
| 2025/02/12 | 3,035 | 3,040 | 2,959 | 2,959 | 9,000 |
| 2025/02/10 | 2,900 | 3,085 | 2,900 | 3,085 | 6,600 |
| 2025/02/07 | 2,899 | 2,939 | 2,850 | 2,851 | 6,900 |
| 2025/02/06 | 2,878 | 2,914 | 2,854 | 2,914 | 2,700 |
| 2025/02/05 | 2,826 | 2,881 | 2,826 | 2,852 | 2,300 |
| 2025/02/04 | 2,811 | 2,850 | 2,811 | 2,820 | 6,500 |
| 2025/02/03 | 2,820 | 2,852 | 2,800 | 2,807 | 3,000 |
| 2025/01/31 | 2,812 | 2,847 | 2,800 | 2,819 | 9,900 |
| 2025/01/30 | 2,880 | 2,910 | 2,737 | 2,737 | 37,100 |
| 2025/01/29 | 2,852 | 2,899 | 2,852 | 2,882 | 5,600 |
| 2025/01/28 | 2,853 | 2,887 | 2,851 | 2,862 | 2,700 |
| 2025/01/27 | 2,834 | 2,900 | 2,816 | 2,879 | 4,700 |
| 2025/01/24 | 2,806 | 2,819 | 2,806 | 2,819 | 1,800 |
| 2025/01/23 | 2,831 | 2,858 | 2,830 | 2,846 | 900 |
| 2025/01/22 | 2,800 | 2,841 | 2,800 | 2,841 | 20,400 |
| 2025/01/21 | 2,789 | 2,807 | 2,789 | 2,792 | 2,600 |
| 2025/01/20 | 2,730 | 2,788 | 2,713 | 2,785 | 6,600 |
| 2025/01/17 | 2,769 | 2,778 | 2,730 | 2,730 | 7,600 |
| 2025/01/16 | 2,818 | 2,832 | 2,762 | 2,772 | 8,800 |
| 2025/01/15 | 2,878 | 2,878 | 2,812 | 2,818 | 5,500 |
| 2025/01/14 | 2,900 | 2,900 | 2,835 | 2,900 | 14,200 |
| 2025/01/10 | 2,870 | 2,923 | 2,850 | 2,923 | 5,100 |
| 2025/01/09 | 2,894 | 2,900 | 2,880 | 2,880 | 3,000 |
| 2025/01/08 | 2,879 | 2,899 | 2,879 | 2,891 | 2,500 |
| 2025/01/07 | 2,899 | 2,900 | 2,878 | 2,879 | 4,100 |
| 2025/01/06 | 2,905 | 2,949 | 2,880 | 2,890 | 2,600 |