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 |
|---|---|---|---|---|---|
| 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 |
| 2025/07/16 | 302 | 303 | 300 | 300 | 35,300 |
| 2025/07/15 | 299 | 303 | 299 | 301 | 72,700 |
| 2025/07/14 | 297 | 300 | 297 | 298 | 41,900 |
| 2025/07/11 | 293 | 298 | 293 | 297 | 30,400 |
| 2025/07/10 | 294 | 295 | 291 | 293 | 57,700 |
| 2025/07/09 | 295 | 297 | 294 | 294 | 46,100 |
| 2025/07/08 | 293 | 296 | 292 | 296 | 23,400 |
| 2025/07/07 | 293 | 295 | 293 | 293 | 23,500 |
| 2025/07/04 | 298 | 300 | 293 | 293 | 38,600 |
| 2025/07/03 | 290 | 297 | 289 | 297 | 45,800 |
| 2025/07/02 | 292 | 297 | 290 | 293 | 79,300 |
| 2025/07/01 | 298 | 300 | 293 | 293 | 76,600 |
| 2025/06/30 | 298 | 302 | 298 | 298 | 50,000 |
| 2025/06/27 | 297 | 300 | 296 | 300 | 53,400 |
| 2025/06/26 | 288 | 296 | 288 | 295 | 35,100 |
| 2025/06/25 | 287 | 289 | 286 | 288 | 30,600 |
| 2025/06/24 | 290 | 290 | 286 | 286 | 18,200 |
| 2025/06/23 | 288 | 289 | 285 | 286 | 55,700 |
| 2025/06/20 | 293 | 293 | 289 | 289 | 80,800 |
| 2025/06/19 | 290 | 292 | 289 | 290 | 33,500 |
| 2025/06/18 | 291 | 292 | 288 | 290 | 46,100 |
| 2025/06/17 | 290 | 292 | 290 | 291 | 24,200 |
| 2025/06/16 | 290 | 292 | 290 | 292 | 30,300 |
| 2025/06/13 | 295 | 295 | 290 | 290 | 78,500 |
| 2025/06/12 | 296 | 298 | 292 | 296 | 40,600 |
| 2025/06/11 | 291 | 297 | 290 | 295 | 35,500 |
| 2025/06/10 | 293 | 295 | 290 | 290 | 57,800 |
| 2025/06/09 | 294 | 296 | 292 | 293 | 71,200 |
| 2025/06/06 | 295 | 297 | 293 | 294 | 47,600 |
| 2025/06/05 | 297 | 299 | 296 | 296 | 28,100 |
| 2025/06/04 | 296 | 302 | 296 | 297 | 54,100 |
| 2025/06/03 | 296 | 299 | 294 | 296 | 50,700 |
| 2025/06/02 | 302 | 302 | 293 | 296 | 102,700 |
| 2025/05/30 | 301 | 305 | 301 | 302 | 42,100 |
| 2025/05/29 | 301 | 305 | 301 | 303 | 46,400 |
| 2025/05/28 | 305 | 305 | 301 | 304 | 37,900 |
| 2025/05/27 | 301 | 303 | 301 | 303 | 26,600 |
| 2025/05/26 | 303 | 305 | 300 | 303 | 34,200 |
| 2025/05/23 | 298 | 306 | 298 | 302 | 57,300 |
| 2025/05/22 | 298 | 301 | 295 | 298 | 65,800 |
| 2025/05/21 | 299 | 301 | 298 | 300 | 51,200 |
| 2025/05/20 | 310 | 311 | 298 | 298 | 83,900 |
| 2025/05/19 | 312 | 314 | 306 | 308 | 133,100 |
| 2025/05/16 | 301 | 316 | 292 | 313 | 175,800 |
| 2025/05/15 | 320 | 329 | 307 | 308 | 401,700 |
| 2025/05/14 | 319 | 326 | 319 | 325 | 67,700 |
| 2025/05/13 | 324 | 324 | 320 | 320 | 40,400 |
| 2025/05/12 | 320 | 322 | 319 | 321 | 25,800 |
| 2025/05/09 | 321 | 324 | 316 | 317 | 40,800 |
| 2025/05/08 | 313 | 328 | 305 | 318 | 161,800 |
| 2025/05/07 | 306 | 311 | 304 | 311 | 41,700 |
| 2025/05/02 | 312 | 315 | 305 | 309 | 49,300 |
| 2025/05/01 | 316 | 317 | 311 | 312 | 44,500 |
| 2025/04/30 | 312 | 318 | 308 | 316 | 42,900 |
| 2025/04/28 | 318 | 318 | 304 | 309 | 203,400 |
| 2025/04/25 | 305 | 322 | 305 | 317 | 179,500 |
| 2025/04/24 | 311 | 311 | 303 | 307 | 41,300 |
| 2025/04/23 | 311 | 315 | 306 | 308 | 61,500 |
| 2025/04/22 | 303 | 306 | 303 | 305 | 46,100 |
| 2025/04/21 | 309 | 311 | 298 | 298 | 64,800 |
| 2025/04/18 | 301 | 310 | 301 | 310 | 62,300 |
| 2025/04/17 | 293 | 298 | 292 | 297 | 54,200 |
| 2025/04/16 | 306 | 307 | 292 | 293 | 59,300 |
| 2025/04/15 | 308 | 310 | 305 | 306 | 32,200 |
| 2025/04/14 | 302 | 310 | 297 | 308 | 91,700 |
| 2025/04/11 | 282 | 305 | 277 | 303 | 175,900 |
| 2025/04/10 | 287 | 291 | 281 | 289 | 112,800 |
| 2025/04/09 | 276 | 276 | 265 | 267 | 143,800 |
| 2025/04/08 | 273 | 282 | 272 | 282 | 128,800 |
| 2025/04/07 | 266 | 275 | 263 | 265 | 166,000 |
| 2025/04/04 | 299 | 299 | 284 | 289 | 238,200 |
| 2025/04/03 | 306 | 307 | 302 | 304 | 130,100 |
| 2025/04/02 | 318 | 318 | 313 | 314 | 53,200 |
| 2025/04/01 | 322 | 323 | 317 | 319 | 57,300 |
| 2025/03/31 | 325 | 326 | 317 | 318 | 115,500 |
| 2025/03/28 | 338 | 338 | 330 | 333 | 107,500 |
| 2025/03/27 | 338 | 340 | 333 | 340 | 69,700 |
| 2025/03/26 | 335 | 340 | 333 | 340 | 56,000 |
| 2025/03/25 | 335 | 340 | 333 | 334 | 50,600 |
| 2025/03/24 | 333 | 336 | 332 | 333 | 30,400 |
| 2025/03/21 | 335 | 339 | 330 | 333 | 133,000 |
| 2025/03/19 | 340 | 343 | 336 | 338 | 56,000 |
| 2025/03/18 | 345 | 347 | 340 | 341 | 79,300 |
| 2025/03/17 | 351 | 352 | 343 | 343 | 72,100 |
| 2025/03/14 | 347 | 353 | 343 | 350 | 92,500 |
| 2025/03/13 | 348 | 351 | 344 | 348 | 56,700 |
| 2025/03/12 | 340 | 347 | 337 | 346 | 92,800 |
| 2025/03/11 | 336 | 343 | 334 | 340 | 189,600 |
| 2025/03/10 | 347 | 349 | 335 | 344 | 212,600 |
| 2025/03/07 | 355 | 356 | 344 | 345 | 128,200 |
| 2025/03/06 | 355 | 369 | 355 | 363 | 142,200 |
| 2025/03/05 | 347 | 364 | 347 | 352 | 169,400 |
| 2025/03/04 | 357 | 357 | 342 | 344 | 148,600 |
| 2025/03/03 | 359 | 364 | 356 | 357 | 102,900 |
| 2025/02/28 | 371 | 372 | 354 | 355 | 190,800 |
| 2025/02/27 | 374 | 374 | 370 | 373 | 135,700 |
| 2025/02/26 | 381 | 386 | 367 | 379 | 180,500 |
| 2025/02/25 | 363 | 382 | 362 | 379 | 494,200 |
| 2025/02/21 | 416 | 416 | 385 | 385 | 423,400 |
| 2025/02/20 | 391 | 420 | 390 | 417 | 890,900 |
| 2025/02/19 | 378 | 399 | 371 | 395 | 816,300 |
| 2025/02/18 | 374 | 389 | 362 | 378 | 2,052,500 |
| 2025/02/17 | 342 | 342 | 342 | 342 | 69,200 |
| 2025/02/14 | 248 | 264 | 246 | 262 | 166,600 |
| 2025/02/13 | 251 | 251 | 248 | 249 | 60,000 |
| 2025/02/12 | 246 | 252 | 242 | 250 | 100,300 |
| 2025/02/10 | 246 | 250 | 243 | 246 | 92,800 |
| 2025/02/07 | 255 | 257 | 250 | 250 | 48,100 |
| 2025/02/06 | 258 | 262 | 254 | 254 | 123,800 |
| 2025/02/05 | 252 | 260 | 252 | 257 | 61,500 |
| 2025/02/04 | 249 | 257 | 249 | 254 | 27,800 |
| 2025/02/03 | 256 | 256 | 248 | 249 | 63,000 |
| 2025/01/31 | 255 | 257 | 253 | 256 | 61,200 |
| 2025/01/30 | 250 | 254 | 249 | 254 | 45,600 |
| 2025/01/29 | 258 | 258 | 250 | 250 | 36,300 |
| 2025/01/28 | 255 | 258 | 255 | 258 | 72,500 |
| 2025/01/27 | 248 | 256 | 248 | 255 | 101,200 |
| 2025/01/24 | 244 | 249 | 244 | 248 | 59,100 |
| 2025/01/23 | 248 | 248 | 243 | 244 | 33,600 |
| 2025/01/22 | 245 | 249 | 244 | 247 | 33,100 |
| 2025/01/21 | 247 | 247 | 243 | 245 | 25,800 |
| 2025/01/20 | 245 | 249 | 244 | 247 | 142,300 |
| 2025/01/17 | 241 | 243 | 237 | 242 | 64,400 |
| 2025/01/16 | 243 | 245 | 240 | 240 | 86,400 |
| 2025/01/15 | 244 | 249 | 241 | 242 | 86,100 |
| 2025/01/14 | 248 | 248 | 243 | 244 | 101,100 |
| 2025/01/10 | 254 | 254 | 248 | 250 | 115,900 |
| 2025/01/09 | 265 | 265 | 253 | 255 | 167,000 |
| 2025/01/08 | 267 | 269 | 263 | 263 | 84,100 |
| 2025/01/07 | 276 | 276 | 266 | 268 | 57,100 |
| 2025/01/06 | 278 | 279 | 271 | 271 | 84,900 |
| 2024/12/30 | 283 | 283 | 278 | 278 | 27,900 |
| 2024/12/27 | 275 | 282 | 275 | 282 | 41,800 |
| 2024/12/26 | 268 | 284 | 268 | 275 | 201,100 |
| 2024/12/25 | 268 | 269 | 264 | 269 | 94,400 |
| 2024/12/24 | 264 | 269 | 263 | 268 | 125,000 |
| 2024/12/23 | 269 | 270 | 263 | 267 | 214,200 |
| 2024/12/20 | 280 | 280 | 269 | 269 | 109,100 |
| 2024/12/19 | 275 | 285 | 273 | 280 | 97,200 |
| 2024/12/18 | 275 | 281 | 275 | 280 | 65,000 |
| 2024/12/17 | 279 | 280 | 273 | 277 | 115,800 |
| 2024/12/16 | 285 | 286 | 277 | 280 | 99,600 |
| 2024/12/13 | 283 | 288 | 283 | 284 | 75,000 |
| 2024/12/12 | 286 | 289 | 283 | 287 | 77,400 |
| 2024/12/11 | 285 | 286 | 273 | 282 | 220,600 |
| 2024/12/10 | 290 | 293 | 282 | 286 | 69,700 |
| 2024/12/09 | 286 | 295 | 280 | 288 | 299,200 |
| 2024/12/06 | 285 | 285 | 280 | 284 | 70,200 |
| 2024/12/05 | 287 | 288 | 284 | 285 | 119,000 |
| 2024/12/04 | 302 | 303 | 285 | 286 | 135,100 |
| 2024/12/03 | 302 | 312 | 298 | 302 | 215,400 |
| 2024/12/02 | 295 | 304 | 287 | 304 | 181,900 |
| 2024/11/29 | 304 | 305 | 292 | 295 | 240,100 |
| 2024/11/28 | 309 | 311 | 303 | 306 | 208,300 |
| 2024/11/27 | 318 | 320 | 309 | 309 | 94,300 |
| 2024/11/26 | 324 | 324 | 317 | 320 | 72,800 |
| 2024/11/25 | 328 | 331 | 321 | 323 | 133,700 |
| 2024/11/22 | 331 | 333 | 317 | 322 | 157,100 |
| 2024/11/21 | 338 | 340 | 331 | 332 | 103,000 |
| 2024/11/20 | 340 | 342 | 335 | 337 | 56,800 |
| 2024/11/19 | 349 | 350 | 340 | 340 | 52,800 |
| 2024/11/18 | 348 | 355 | 344 | 345 | 119,700 |
| 2024/11/15 | 354 | 358 | 350 | 350 | 48,800 |
| 2024/11/14 | 354 | 359 | 351 | 353 | 32,200 |
| 2024/11/13 | 353 | 357 | 350 | 353 | 43,000 |
| 2024/11/12 | 359 | 364 | 352 | 353 | 83,300 |
| 2024/11/11 | 361 | 365 | 346 | 357 | 293,600 |
| 2024/11/08 | 404 | 407 | 397 | 397 | 32,900 |
| 2024/11/07 | 403 | 408 | 401 | 406 | 22,900 |
| 2024/11/06 | 398 | 407 | 393 | 406 | 94,100 |
| 2024/11/05 | 399 | 401 | 391 | 394 | 58,500 |
| 2024/11/01 | 399 | 400 | 385 | 395 | 88,300 |
| 2024/10/31 | 387 | 405 | 386 | 399 | 71,400 |
| 2024/10/30 | 403 | 403 | 388 | 388 | 78,100 |
| 2024/10/29 | 395 | 405 | 395 | 404 | 51,200 |
| 2024/10/28 | 391 | 403 | 390 | 403 | 72,500 |
| 2024/10/25 | 384 | 394 | 378 | 387 | 87,100 |
| 2024/10/24 | 382 | 385 | 371 | 385 | 104,800 |
| 2024/10/23 | 373 | 388 | 370 | 382 | 62,300 |
| 2024/10/22 | 372 | 376 | 370 | 375 | 16,800 |
| 2024/10/21 | 374 | 375 | 370 | 375 | 18,600 |
| 2024/10/18 | 373 | 376 | 371 | 372 | 9,500 |
| 2024/10/17 | 374 | 379 | 374 | 375 | 12,300 |
| 2024/10/16 | 369 | 380 | 369 | 378 | 15,800 |