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 |
|---|---|---|---|---|---|
| 2026/05/22 | 4,105 | 4,165 | 4,105 | 4,120 | 2,000 |
| 2026/05/21 | 4,195 | 4,195 | 4,105 | 4,110 | 9,000 |
| 2026/05/20 | 4,230 | 4,230 | 4,165 | 4,220 | 2,600 |
| 2026/05/19 | 4,130 | 4,250 | 4,110 | 4,250 | 4,500 |
| 2026/05/18 | 4,175 | 4,175 | 4,130 | 4,135 | 700 |
| 2026/05/15 | 4,140 | 4,175 | 4,140 | 4,175 | 800 |
| 2026/05/14 | 4,195 | 4,195 | 4,095 | 4,140 | 3,000 |
| 2026/05/13 | 4,240 | 4,265 | 4,140 | 4,180 | 6,800 |
| 2026/05/12 | 4,320 | 4,350 | 4,235 | 4,235 | 9,700 |
| 2026/05/11 | 4,380 | 4,625 | 4,330 | 4,600 | 10,900 |
| 2026/05/08 | 4,465 | 4,535 | 4,310 | 4,310 | 27,000 |
| 2026/05/07 | 4,395 | 4,485 | 4,300 | 4,485 | 2,400 |
| 2026/05/01 | 4,400 | 4,405 | 4,325 | 4,325 | 3,800 |
| 2026/04/30 | 4,465 | 4,550 | 4,395 | 4,395 | 6,300 |
| 2026/04/28 | 4,565 | 4,565 | 4,505 | 4,505 | 500 |
| 2026/04/27 | 4,550 | 4,550 | 4,500 | 4,525 | 2,600 |
| 2026/04/24 | 4,500 | 4,635 | 4,500 | 4,620 | 1,000 |
| 2026/04/23 | 4,635 | 4,635 | 4,490 | 4,500 | 3,300 |
| 2026/04/22 | 4,610 | 4,635 | 4,605 | 4,635 | 4,800 |
| 2026/04/21 | 4,620 | 4,680 | 4,575 | 4,680 | 1,500 |
| 2026/04/20 | 4,700 | 4,700 | 4,635 | 4,670 | 1,400 |
| 2026/04/17 | 4,680 | 4,690 | 4,680 | 4,690 | 500 |
| 2026/04/16 | 4,705 | 4,725 | 4,635 | 4,725 | 1,600 |
| 2026/04/15 | 4,825 | 4,825 | 4,610 | 4,635 | 1,600 |
| 2026/04/14 | 4,740 | 4,810 | 4,740 | 4,755 | 400 |
| 2026/04/13 | 4,740 | 4,850 | 4,740 | 4,765 | 3,000 |
| 2026/04/10 | 4,735 | 4,930 | 4,735 | 4,880 | 4,200 |
| 2026/04/09 | 4,715 | 4,745 | 4,705 | 4,715 | 1,900 |
| 2026/04/08 | 4,675 | 4,765 | 4,675 | 4,715 | 1,700 |
| 2026/04/07 | 4,615 | 4,650 | 4,600 | 4,605 | 600 |
| 2026/04/06 | 4,690 | 4,690 | 4,585 | 4,590 | 1,600 |
| 2026/04/03 | 4,600 | 4,665 | 4,600 | 4,665 | 1,700 |
| 2026/03/27 | 4,780 | 4,825 | 4,760 | 4,785 | 1,600 |
| 2026/03/26 | 4,830 | 4,905 | 4,800 | 4,800 | 1,900 |
| 2026/03/25 | 4,695 | 4,970 | 4,695 | 4,830 | 4,600 |
| 2026/03/24 | 4,715 | 4,715 | 4,625 | 4,675 | 2,400 |
| 2026/03/23 | 4,800 | 4,800 | 4,615 | 4,615 | 7,400 |
| 2026/03/19 | 4,955 | 4,955 | 4,870 | 4,870 | 4,500 |
| 2026/03/18 | 4,985 | 5,020 | 4,930 | 4,940 | 1,200 |
| 2026/03/17 | 4,900 | 5,000 | 4,870 | 4,945 | 3,100 |
| 2026/03/16 | 5,030 | 5,280 | 4,865 | 4,880 | 31,600 |
| 2026/03/13 | 5,010 | 5,130 | 5,010 | 5,130 | 2,200 |
| 2026/03/12 | 5,150 | 5,230 | 5,030 | 5,030 | 6,000 |
| 2026/03/11 | 5,190 | 5,360 | 5,190 | 5,250 | 24,600 |
| 2026/03/10 | 5,160 | 5,160 | 5,050 | 5,100 | 9,000 |
| 2026/03/09 | 5,270 | 5,270 | 4,895 | 4,985 | 5,600 |
| 2026/03/06 | 5,150 | 5,380 | 5,040 | 5,300 | 7,400 |
| 2026/03/05 | 5,090 | 5,150 | 5,020 | 5,150 | 2,700 |
| 2026/03/04 | 5,060 | 5,110 | 4,835 | 4,955 | 6,700 |
| 2026/03/03 | 5,360 | 5,400 | 5,140 | 5,220 | 4,400 |
| 2026/03/02 | 5,150 | 5,350 | 5,150 | 5,270 | 6,200 |
| 2026/02/27 | 5,040 | 5,250 | 5,020 | 5,250 | 4,900 |
| 2026/02/26 | 4,950 | 5,090 | 4,950 | 5,040 | 8,100 |
| 2026/02/25 | 4,880 | 4,990 | 4,880 | 4,965 | 3,300 |
| 2026/02/24 | 4,745 | 4,950 | 4,745 | 4,950 | 5,000 |
| 2026/02/20 | 4,745 | 4,800 | 4,715 | 4,775 | 1,300 |
| 2026/02/19 | 4,800 | 4,835 | 4,745 | 4,765 | 31,600 |
| 2026/02/18 | 4,840 | 4,890 | 4,800 | 4,800 | 3,700 |
| 2026/02/17 | 4,900 | 4,900 | 4,795 | 4,860 | 4,000 |
| 2026/02/16 | 4,930 | 4,940 | 4,805 | 4,845 | 3,500 |
| 2026/02/13 | 4,830 | 4,950 | 4,830 | 4,950 | 11,400 |
| 2026/02/12 | 4,680 | 4,895 | 4,680 | 4,845 | 11,100 |
| 2026/02/10 | 4,495 | 4,695 | 4,495 | 4,695 | 9,700 |
| 2026/02/09 | 4,485 | 4,540 | 4,425 | 4,500 | 6,100 |
| 2026/02/06 | 4,695 | 4,785 | 4,335 | 4,420 | 16,900 |
| 2026/02/05 | 4,650 | 4,695 | 4,605 | 4,695 | 4,000 |
| 2026/02/04 | 4,465 | 4,685 | 4,465 | 4,685 | 3,900 |
| 2026/02/03 | 4,475 | 4,540 | 4,475 | 4,510 | 1,100 |
| 2026/02/02 | 4,385 | 4,485 | 4,385 | 4,405 | 600 |
| 2026/01/30 | 4,405 | 4,445 | 4,300 | 4,380 | 8,000 |
| 2026/01/29 | 4,510 | 4,595 | 4,435 | 4,440 | 1,900 |
| 2026/01/28 | 4,550 | 4,550 | 4,505 | 4,505 | 1,000 |
| 2026/01/27 | 4,560 | 4,575 | 4,530 | 4,530 | 2,500 |
| 2026/01/26 | 4,555 | 4,610 | 4,555 | 4,570 | 1,500 |
| 2026/01/23 | 4,675 | 4,675 | 4,580 | 4,580 | 1,100 |
| 2026/01/22 | 4,635 | 4,705 | 4,635 | 4,655 | 1,300 |
| 2026/01/21 | 4,615 | 4,660 | 4,600 | 4,605 | 2,400 |
| 2026/01/20 | 4,695 | 4,695 | 4,625 | 4,625 | 2,900 |
| 2026/01/19 | 4,625 | 4,715 | 4,615 | 4,690 | 2,800 |
| 2026/01/16 | 4,620 | 4,625 | 4,570 | 4,615 | 2,200 |
| 2026/01/15 | 4,555 | 4,610 | 4,520 | 4,610 | 10,800 |
| 2026/01/14 | 4,635 | 4,695 | 4,560 | 4,560 | 7,400 |
| 2026/01/13 | 4,940 | 4,940 | 4,590 | 4,635 | 17,700 |
| 2026/01/09 | 4,590 | 4,785 | 4,590 | 4,730 | 6,200 |
| 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 |