サンコール(5985)の株価時系列情報
サンコール(5985)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 | 1,630 | 1,850 | 1,607 | 1,842 | 1,597,800 |
| 2026/05/21 | 1,579 | 1,643 | 1,481 | 1,590 | 961,000 |
| 2026/05/20 | 1,625 | 1,636 | 1,488 | 1,517 | 828,900 |
| 2026/05/19 | 1,650 | 1,687 | 1,540 | 1,585 | 1,241,800 |
| 2026/05/18 | 1,636 | 1,711 | 1,615 | 1,676 | 1,349,800 |
| 2026/05/15 | 1,898 | 1,916 | 1,571 | 1,619 | 2,152,000 |
| 2026/05/14 | 1,877 | 2,196 | 1,830 | 1,875 | 3,378,400 |
| 2026/05/13 | 1,945 | 2,015 | 1,905 | 1,917 | 1,436,400 |
| 2026/05/12 | 2,038 | 2,159 | 2,018 | 2,085 | 1,018,400 |
| 2026/05/11 | 2,120 | 2,141 | 1,994 | 2,010 | 1,095,100 |
| 2026/05/08 | 1,926 | 2,180 | 1,916 | 2,124 | 2,156,600 |
| 2026/05/07 | 1,784 | 1,999 | 1,765 | 1,945 | 1,930,900 |
| 2026/05/01 | 1,700 | 1,818 | 1,693 | 1,718 | 1,518,000 |
| 2026/04/30 | 1,658 | 1,716 | 1,621 | 1,688 | 1,123,600 |
| 2026/04/28 | 1,683 | 1,705 | 1,635 | 1,688 | 836,200 |
| 2026/04/27 | 1,600 | 1,732 | 1,487 | 1,700 | 2,087,000 |
| 2026/04/24 | 1,621 | 1,662 | 1,558 | 1,600 | 1,613,200 |
| 2026/04/23 | 1,656 | 1,662 | 1,570 | 1,625 | 1,811,200 |
| 2026/04/22 | 1,565 | 1,668 | 1,530 | 1,640 | 1,412,100 |
| 2026/04/21 | 1,692 | 1,692 | 1,575 | 1,592 | 1,816,500 |
| 2026/04/20 | 1,725 | 1,779 | 1,614 | 1,674 | 3,294,400 |
| 2026/04/17 | 1,665 | 1,758 | 1,628 | 1,645 | 2,046,300 |
| 2026/04/16 | 1,668 | 1,689 | 1,580 | 1,642 | 2,055,800 |
| 2026/04/15 | 1,773 | 1,846 | 1,627 | 1,658 | 3,558,800 |
| 2026/04/14 | 1,550 | 1,697 | 1,545 | 1,664 | 2,508,700 |
| 2026/04/13 | 1,401 | 1,536 | 1,384 | 1,491 | 1,796,100 |
| 2026/04/10 | 1,470 | 1,487 | 1,413 | 1,429 | 857,400 |
| 2026/04/09 | 1,470 | 1,495 | 1,415 | 1,451 | 1,199,800 |
| 2026/04/08 | 1,400 | 1,499 | 1,381 | 1,482 | 1,605,200 |
| 2026/04/07 | 1,413 | 1,420 | 1,295 | 1,320 | 1,207,400 |
| 2026/04/06 | 1,422 | 1,476 | 1,408 | 1,408 | 757,500 |
| 2026/04/03 | 1,432 | 1,466 | 1,378 | 1,442 | 851,900 |
| 2026/03/27 | 1,527 | 1,562 | 1,470 | 1,515 | 1,003,300 |
| 2026/03/26 | 1,611 | 1,665 | 1,555 | 1,574 | 1,061,600 |
| 2026/03/25 | 1,595 | 1,628 | 1,559 | 1,611 | 1,594,600 |
| 2026/03/24 | 1,725 | 1,725 | 1,482 | 1,503 | 2,958,600 |
| 2026/03/23 | 1,863 | 1,898 | 1,618 | 1,618 | 2,903,900 |
| 2026/03/19 | 2,039 | 2,131 | 1,935 | 1,983 | 1,565,300 |
| 2026/03/18 | 1,981 | 2,114 | 1,951 | 2,086 | 2,047,400 |
| 2026/03/17 | 2,098 | 2,099 | 1,911 | 1,941 | 2,477,500 |
| 2026/03/16 | 2,077 | 2,250 | 1,991 | 2,071 | 4,921,700 |
| 2026/03/13 | 2,203 | 2,405 | 2,032 | 2,118 | 13,148,500 |
| 2026/03/12 | 2,150 | 2,415 | 2,025 | 2,280 | 20,125,900 |
| 2026/03/11 | 2,000 | 2,200 | 1,922 | 2,200 | 10,042,900 |
| 2026/03/10 | 1,745 | 1,969 | 1,633 | 1,969 | 6,898,100 |
| 2026/03/09 | 1,472 | 1,569 | 1,351 | 1,569 | 3,239,400 |
| 2026/03/06 | 1,441 | 1,636 | 1,383 | 1,632 | 3,017,200 |
| 2026/03/05 | 1,365 | 1,504 | 1,355 | 1,442 | 2,556,900 |
| 2026/03/04 | 1,330 | 1,450 | 1,239 | 1,305 | 2,993,900 |
| 2026/03/03 | 1,250 | 1,494 | 1,218 | 1,377 | 3,828,200 |
| 2026/03/02 | 1,171 | 1,247 | 1,155 | 1,242 | 746,800 |
| 2026/02/27 | 1,145 | 1,213 | 1,125 | 1,213 | 674,000 |
| 2026/02/26 | 1,185 | 1,219 | 1,140 | 1,154 | 740,800 |
| 2026/02/25 | 1,204 | 1,225 | 1,165 | 1,171 | 763,300 |
| 2026/02/24 | 1,164 | 1,215 | 1,142 | 1,191 | 1,088,900 |
| 2026/02/20 | 1,127 | 1,144 | 1,100 | 1,142 | 716,100 |
| 2026/02/19 | 1,260 | 1,278 | 1,095 | 1,136 | 2,391,400 |
| 2026/02/18 | 1,276 | 1,329 | 1,241 | 1,280 | 1,119,600 |
| 2026/02/17 | 1,205 | 1,300 | 1,185 | 1,259 | 1,765,600 |
| 2026/02/16 | 1,141 | 1,333 | 1,128 | 1,200 | 3,656,500 |
| 2026/02/13 | 1,155 | 1,220 | 1,130 | 1,201 | 1,719,700 |
| 2026/02/12 | 1,065 | 1,169 | 1,065 | 1,149 | 1,262,500 |
| 2026/02/10 | 1,032 | 1,058 | 1,023 | 1,049 | 643,200 |
| 2026/02/09 | 1,030 | 1,030 | 990 | 1,015 | 873,600 |
| 2026/02/06 | 1,005 | 1,008 | 956 | 1,000 | 498,400 |
| 2026/02/05 | 1,025 | 1,031 | 981 | 990 | 650,100 |
| 2026/02/04 | 990 | 1,020 | 975 | 1,020 | 513,700 |
| 2026/02/03 | 979 | 997 | 955 | 990 | 564,800 |
| 2026/02/02 | 964 | 1,017 | 959 | 967 | 888,200 |
| 2026/01/30 | 933 | 961 | 928 | 954 | 295,300 |
| 2026/01/29 | 951 | 959 | 928 | 945 | 415,000 |
| 2026/01/28 | 945 | 969 | 928 | 947 | 495,700 |
| 2026/01/27 | 950 | 954 | 932 | 945 | 410,500 |
| 2026/01/26 | 971 | 991 | 953 | 954 | 676,800 |
| 2026/01/23 | 999 | 1,020 | 981 | 989 | 471,200 |
| 2026/01/22 | 1,014 | 1,020 | 994 | 994 | 323,700 |
| 2026/01/21 | 981 | 1,029 | 980 | 999 | 608,300 |
| 2026/01/20 | 1,040 | 1,043 | 1,008 | 1,008 | 396,500 |
| 2026/01/19 | 1,023 | 1,052 | 1,016 | 1,030 | 513,700 |
| 2026/01/16 | 1,050 | 1,060 | 1,032 | 1,045 | 472,900 |
| 2026/01/15 | 1,008 | 1,070 | 1,004 | 1,056 | 733,600 |
| 2026/01/14 | 1,010 | 1,051 | 1,002 | 1,023 | 813,300 |
| 2026/01/13 | 976 | 1,023 | 955 | 1,003 | 838,700 |
| 2026/01/09 | 951 | 965 | 940 | 951 | 453,000 |
| 2026/01/08 | 963 | 971 | 940 | 944 | 606,900 |
| 2026/01/07 | 941 | 985 | 933 | 976 | 858,000 |
| 2026/01/06 | 961 | 981 | 926 | 932 | 798,400 |
| 2026/01/05 | 933 | 957 | 921 | 954 | 852,500 |
| 2025/12/30 | 934 | 949 | 919 | 922 | 685,600 |
| 2025/12/29 | 906 | 954 | 903 | 933 | 927,000 |
| 2025/12/26 | 925 | 927 | 896 | 902 | 955,500 |
| 2025/12/25 | 905 | 929 | 890 | 920 | 502,000 |
| 2025/12/24 | 909 | 924 | 891 | 895 | 688,000 |
| 2025/12/23 | 892 | 921 | 887 | 913 | 559,300 |
| 2025/12/22 | 937 | 940 | 898 | 906 | 589,900 |
| 2025/12/19 | 904 | 949 | 891 | 922 | 994,500 |
| 2025/12/18 | 877 | 920 | 870 | 892 | 891,200 |
| 2025/12/17 | 930 | 934 | 875 | 899 | 1,472,000 |
| 2025/12/16 | 962 | 968 | 924 | 935 | 757,100 |
| 2025/12/15 | 981 | 987 | 943 | 976 | 996,900 |
| 2025/12/12 | 959 | 1,002 | 941 | 990 | 1,152,700 |
| 2025/12/11 | 979 | 994 | 917 | 929 | 1,841,700 |
| 2025/12/10 | 1,021 | 1,033 | 988 | 988 | 1,172,400 |
| 2025/12/09 | 1,074 | 1,084 | 1,007 | 1,023 | 1,293,300 |
| 2025/12/08 | 1,066 | 1,090 | 1,033 | 1,082 | 1,136,700 |
| 2025/12/05 | 1,060 | 1,106 | 1,051 | 1,076 | 1,056,400 |
| 2025/12/04 | 1,121 | 1,135 | 1,047 | 1,060 | 1,486,200 |
| 2025/12/03 | 1,063 | 1,180 | 1,061 | 1,131 | 1,856,000 |
| 2025/12/02 | 1,185 | 1,197 | 1,068 | 1,071 | 1,711,400 |
| 2025/12/01 | 1,186 | 1,212 | 1,150 | 1,172 | 978,200 |
| 2025/11/28 | 1,185 | 1,186 | 1,137 | 1,156 | 1,169,100 |
| 2025/11/27 | 1,197 | 1,233 | 1,162 | 1,176 | 1,128,100 |
| 2025/11/26 | 1,240 | 1,280 | 1,186 | 1,190 | 1,067,700 |
| 2025/11/25 | 1,202 | 1,254 | 1,174 | 1,227 | 1,511,600 |
| 2025/11/21 | 1,182 | 1,247 | 1,131 | 1,167 | 2,286,300 |
| 2025/11/20 | 1,319 | 1,319 | 1,220 | 1,242 | 2,823,700 |
| 2025/11/19 | 1,376 | 1,417 | 1,256 | 1,266 | 3,602,600 |
| 2025/11/18 | 1,361 | 1,438 | 1,256 | 1,375 | 6,729,400 |
| 2025/11/17 | 1,170 | 1,363 | 1,140 | 1,355 | 7,784,700 |
| 2025/11/14 | 1,065 | 1,111 | 1,045 | 1,063 | 1,908,500 |
| 2025/11/13 | 1,080 | 1,099 | 1,056 | 1,082 | 552,700 |
| 2025/11/12 | 1,027 | 1,076 | 1,013 | 1,067 | 685,000 |
| 2025/11/11 | 1,097 | 1,119 | 1,021 | 1,035 | 1,082,600 |
| 2025/11/10 | 1,064 | 1,094 | 1,057 | 1,080 | 649,400 |
| 2025/11/07 | 1,104 | 1,116 | 1,040 | 1,050 | 1,116,400 |
| 2025/11/06 | 1,080 | 1,134 | 1,059 | 1,131 | 1,388,900 |
| 2025/11/05 | 1,003 | 1,029 | 966 | 1,020 | 790,900 |
| 2025/11/04 | 1,020 | 1,054 | 1,007 | 1,024 | 631,100 |
| 2025/10/31 | 1,017 | 1,045 | 996 | 1,012 | 586,000 |
| 2025/10/30 | 1,078 | 1,084 | 1,013 | 1,013 | 777,400 |
| 2025/10/29 | 1,073 | 1,075 | 1,040 | 1,058 | 509,000 |
| 2025/10/28 | 1,109 | 1,117 | 1,049 | 1,066 | 669,200 |
| 2025/10/27 | 1,100 | 1,104 | 1,065 | 1,089 | 705,600 |
| 2025/10/24 | 1,053 | 1,082 | 1,027 | 1,073 | 795,000 |
| 2025/10/23 | 990 | 1,074 | 976 | 1,053 | 1,279,800 |
| 2025/10/22 | 1,022 | 1,049 | 995 | 1,003 | 1,010,400 |
| 2025/10/21 | 971 | 1,051 | 941 | 1,040 | 1,907,300 |
| 2025/10/20 | 993 | 1,015 | 916 | 938 | 946,300 |
| 2025/10/17 | 1,001 | 1,025 | 972 | 980 | 664,800 |
| 2025/10/16 | 1,027 | 1,045 | 991 | 1,020 | 571,300 |
| 2025/10/15 | 987 | 1,009 | 977 | 1,008 | 817,500 |
| 2025/10/14 | 1,028 | 1,046 | 973 | 988 | 1,510,900 |
| 2025/10/10 | 1,091 | 1,119 | 1,021 | 1,034 | 1,238,300 |
| 2025/10/09 | 1,046 | 1,114 | 1,041 | 1,107 | 1,047,300 |
| 2025/10/08 | 1,072 | 1,097 | 1,028 | 1,034 | 1,407,600 |
| 2025/10/07 | 1,088 | 1,169 | 1,088 | 1,111 | 2,058,600 |
| 2025/10/06 | 1,095 | 1,139 | 1,059 | 1,070 | 1,283,000 |
| 2025/10/03 | 1,002 | 1,056 | 1,001 | 1,056 | 939,700 |
| 2025/10/02 | 1,025 | 1,039 | 984 | 1,006 | 1,228,700 |
| 2025/10/01 | 1,022 | 1,033 | 971 | 984 | 1,615,400 |
| 2025/09/30 | 1,020 | 1,058 | 1,007 | 1,030 | 1,604,200 |
| 2025/09/29 | 980 | 1,080 | 940 | 1,058 | 2,682,400 |
| 2025/09/26 | 1,020 | 1,039 | 946 | 961 | 1,726,500 |
| 2025/09/25 | 1,120 | 1,130 | 1,002 | 1,033 | 1,594,100 |
| 2025/09/24 | 1,101 | 1,132 | 1,072 | 1,114 | 1,256,700 |
| 2025/09/22 | 1,099 | 1,154 | 1,082 | 1,111 | 1,872,200 |
| 2025/09/19 | 1,032 | 1,080 | 1,001 | 1,069 | 1,812,500 |
| 2025/09/18 | 1,010 | 1,057 | 994 | 1,016 | 2,240,800 |
| 2025/09/17 | 920 | 1,026 | 907 | 1,014 | 2,178,500 |
| 2025/09/16 | 913 | 964 | 911 | 933 | 1,497,400 |
| 2025/09/12 | 911 | 953 | 901 | 905 | 1,345,200 |
| 2025/09/11 | 902 | 936 | 874 | 904 | 1,563,700 |
| 2025/09/10 | 834 | 919 | 826 | 905 | 1,676,400 |
| 2025/09/09 | 858 | 864 | 814 | 821 | 822,900 |
| 2025/09/08 | 859 | 859 | 838 | 858 | 645,200 |
| 2025/09/05 | 843 | 865 | 830 | 859 | 852,200 |
| 2025/09/04 | 805 | 835 | 803 | 828 | 902,600 |
| 2025/09/03 | 815 | 838 | 796 | 806 | 1,485,700 |
| 2025/09/02 | 885 | 888 | 808 | 808 | 1,214,900 |
| 2025/09/01 | 844 | 877 | 834 | 877 | 1,169,200 |
| 2025/08/29 | 887 | 910 | 854 | 859 | 1,431,500 |
| 2025/08/28 | 879 | 899 | 865 | 890 | 882,400 |
| 2025/08/27 | 880 | 894 | 836 | 882 | 1,521,600 |
| 2025/08/26 | 935 | 946 | 879 | 879 | 1,890,400 |
| 2025/08/25 | 911 | 944 | 893 | 932 | 2,328,500 |
| 2025/08/22 | 894 | 975 | 883 | 896 | 4,284,500 |
| 2025/08/21 | 853 | 915 | 844 | 897 | 3,964,300 |
| 2025/08/20 | 775 | 873 | 768 | 853 | 4,048,100 |
| 2025/08/19 | 782 | 888 | 747 | 805 | 6,795,900 |
| 2025/08/18 | 807 | 849 | 709 | 781 | 10,041,900 |
| 2025/08/15 | 930 | 965 | 822 | 828 | 8,646,700 |
| 2025/08/14 | 852 | 971 | 817 | 971 | 19,157,600 |
| 2025/08/13 | 622 | 622 | 622 | 622 | 300,200 |
| 2025/08/12 | 522 | 522 | 522 | 522 | 212,100 |
| 2025/08/08 | 390 | 445 | 380 | 442 | 994,100 |
| 2025/08/07 | 396 | 398 | 389 | 389 | 150,500 |
| 2025/08/06 | 387 | 405 | 386 | 395 | 282,500 |
| 2025/08/05 | 381 | 389 | 375 | 385 | 178,500 |
| 2025/08/04 | 369 | 382 | 369 | 378 | 254,800 |
| 2025/08/01 | 389 | 389 | 373 | 388 | 610,500 |
| 2025/07/31 | 364 | 403 | 357 | 386 | 1,892,500 |
| 2025/07/30 | 325 | 336 | 325 | 332 | 89,900 |
| 2025/07/29 | 325 | 327 | 322 | 325 | 40,500 |
| 2025/07/28 | 321 | 325 | 320 | 323 | 60,100 |
| 2025/07/25 | 325 | 325 | 320 | 321 | 58,900 |
| 2025/07/24 | 327 | 327 | 320 | 325 | 57,300 |
| 2025/07/23 | 310 | 320 | 309 | 319 | 136,800 |
| 2025/07/22 | 306 | 309 | 301 | 306 | 63,400 |
| 2025/07/18 | 309 | 310 | 301 | 307 | 55,800 |
| 2025/07/17 | 301 | 308 | 300 | 308 | 30,800 |