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 |
|---|---|---|---|---|---|
| 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 |
| 2024/10/15 | 371 | 375 | 369 | 372 | 19,300 |
| 2024/10/11 | 368 | 371 | 368 | 370 | 38,200 |
| 2024/10/10 | 377 | 377 | 368 | 368 | 61,100 |
| 2024/10/09 | 377 | 377 | 371 | 371 | 25,100 |
| 2024/10/08 | 382 | 383 | 375 | 375 | 37,300 |
| 2024/10/07 | 384 | 385 | 382 | 383 | 20,000 |
| 2024/10/04 | 384 | 385 | 381 | 384 | 21,600 |
| 2024/10/03 | 385 | 388 | 380 | 380 | 39,500 |
| 2024/10/02 | 380 | 388 | 379 | 385 | 41,400 |
| 2024/10/01 | 388 | 388 | 380 | 386 | 50,200 |
| 2024/09/30 | 380 | 390 | 376 | 381 | 105,100 |
| 2024/09/27 | 410 | 410 | 401 | 403 | 31,300 |
| 2024/09/26 | 397 | 409 | 397 | 406 | 84,300 |
| 2024/09/25 | 391 | 396 | 389 | 396 | 18,400 |
| 2024/09/24 | 399 | 399 | 390 | 390 | 23,100 |
| 2024/09/20 | 387 | 397 | 387 | 396 | 55,900 |
| 2024/09/19 | 378 | 386 | 378 | 383 | 40,700 |
| 2024/09/18 | 380 | 383 | 375 | 381 | 27,400 |
| 2024/09/17 | 375 | 380 | 373 | 380 | 30,100 |
| 2024/09/13 | 373 | 379 | 373 | 374 | 38,000 |
| 2024/09/12 | 375 | 380 | 371 | 377 | 56,500 |
| 2024/09/11 | 371 | 371 | 365 | 367 | 159,400 |
| 2024/09/10 | 377 | 380 | 369 | 369 | 66,600 |
| 2024/09/09 | 371 | 382 | 370 | 379 | 73,000 |
| 2024/09/06 | 384 | 384 | 376 | 376 | 37,400 |
| 2024/09/05 | 382 | 390 | 380 | 384 | 53,200 |
| 2024/09/04 | 386 | 394 | 384 | 385 | 68,900 |
| 2024/09/03 | 386 | 394 | 386 | 394 | 36,600 |
| 2024/09/02 | 388 | 388 | 382 | 384 | 49,100 |
| 2024/08/30 | 382 | 389 | 381 | 386 | 26,000 |
| 2024/08/29 | 386 | 386 | 381 | 381 | 35,200 |
| 2024/08/28 | 385 | 388 | 385 | 386 | 30,000 |
| 2024/08/27 | 387 | 392 | 385 | 388 | 46,300 |
| 2024/08/26 | 389 | 391 | 382 | 385 | 42,200 |
| 2024/08/23 | 382 | 390 | 381 | 387 | 57,300 |
| 2024/08/22 | 374 | 384 | 371 | 384 | 56,100 |
| 2024/08/21 | 374 | 375 | 370 | 370 | 139,700 |
| 2024/08/20 | 380 | 382 | 375 | 379 | 90,300 |
| 2024/08/19 | 382 | 394 | 378 | 379 | 209,100 |
| 2024/08/16 | 383 | 390 | 377 | 390 | 141,300 |
| 2024/08/15 | 387 | 393 | 365 | 375 | 267,200 |
| 2024/08/14 | 388 | 395 | 383 | 394 | 159,400 |
| 2024/08/13 | 400 | 410 | 385 | 387 | 199,800 |
| 2024/08/09 | 410 | 434 | 410 | 434 | 99,400 |
| 2024/08/08 | 400 | 411 | 396 | 402 | 89,900 |
| 2024/08/07 | 398 | 425 | 396 | 406 | 113,900 |
| 2024/08/06 | 392 | 414 | 387 | 414 | 182,500 |
| 2024/08/05 | 435 | 437 | 369 | 377 | 214,600 |
| 2024/08/02 | 467 | 471 | 449 | 449 | 70,500 |
| 2024/08/01 | 490 | 490 | 468 | 477 | 77,800 |
| 2024/07/31 | 483 | 492 | 482 | 492 | 80,500 |
| 2024/07/30 | 482 | 488 | 472 | 483 | 181,900 |
| 2024/07/29 | 482 | 488 | 475 | 486 | 44,000 |
| 2024/07/26 | 471 | 481 | 470 | 474 | 51,300 |
| 2024/07/25 | 472 | 479 | 468 | 474 | 58,200 |
| 2024/07/24 | 476 | 489 | 475 | 477 | 48,600 |
| 2024/07/23 | 472 | 481 | 472 | 478 | 46,000 |
| 2024/07/22 | 480 | 481 | 469 | 470 | 60,200 |
| 2024/07/19 | 486 | 488 | 474 | 477 | 36,000 |
| 2024/07/18 | 485 | 486 | 478 | 478 | 42,800 |
| 2024/07/17 | 487 | 494 | 483 | 487 | 64,300 |
| 2024/07/16 | 487 | 489 | 485 | 486 | 13,500 |
| 2024/07/12 | 481 | 487 | 481 | 487 | 33,800 |
| 2024/07/11 | 486 | 492 | 484 | 488 | 61,900 |
| 2024/07/10 | 487 | 487 | 483 | 485 | 35,100 |
| 2024/07/09 | 494 | 497 | 487 | 487 | 50,100 |
| 2024/07/08 | 487 | 495 | 487 | 494 | 61,900 |
| 2024/07/05 | 496 | 496 | 487 | 487 | 29,700 |
| 2024/07/04 | 489 | 497 | 489 | 496 | 56,100 |
| 2024/07/03 | 487 | 494 | 487 | 491 | 50,700 |
| 2024/07/02 | 487 | 490 | 484 | 488 | 91,300 |
| 2024/07/01 | 484 | 490 | 484 | 487 | 60,000 |
| 2024/06/28 | 478 | 484 | 472 | 484 | 61,200 |
| 2024/06/27 | 477 | 479 | 475 | 479 | 31,500 |
| 2024/06/26 | 470 | 476 | 469 | 476 | 58,200 |
| 2024/06/25 | 457 | 470 | 457 | 470 | 74,100 |
| 2024/06/24 | 452 | 456 | 447 | 456 | 34,000 |
| 2024/06/21 | 449 | 452 | 443 | 452 | 64,900 |
| 2024/06/20 | 445 | 451 | 443 | 447 | 45,100 |
| 2024/06/19 | 452 | 454 | 448 | 451 | 20,500 |
| 2024/06/18 | 450 | 454 | 450 | 452 | 21,100 |
| 2024/06/17 | 450 | 454 | 444 | 450 | 28,800 |
| 2024/06/14 | 456 | 456 | 448 | 455 | 86,700 |
| 2024/06/13 | 451 | 451 | 438 | 440 | 35,100 |
| 2024/06/12 | 449 | 453 | 447 | 451 | 25,000 |
| 2024/06/11 | 444 | 448 | 442 | 445 | 25,700 |
| 2024/06/10 | 439 | 443 | 435 | 443 | 24,300 |
| 2024/06/07 | 441 | 441 | 436 | 439 | 16,200 |
| 2024/06/06 | 443 | 443 | 436 | 440 | 40,900 |
| 2024/06/05 | 451 | 451 | 439 | 439 | 55,900 |
| 2024/06/04 | 455 | 472 | 454 | 454 | 161,600 |
| 2024/06/03 | 452 | 463 | 450 | 459 | 58,500 |
| 2024/05/31 | 452 | 452 | 443 | 452 | 22,100 |
| 2024/05/30 | 440 | 454 | 435 | 454 | 56,800 |
| 2024/05/29 | 451 | 451 | 440 | 440 | 33,000 |
| 2024/05/28 | 443 | 452 | 443 | 451 | 37,400 |
| 2024/05/27 | 440 | 443 | 437 | 443 | 27,100 |
| 2024/05/24 | 443 | 445 | 436 | 440 | 22,200 |
| 2024/05/23 | 440 | 443 | 440 | 443 | 21,500 |
| 2024/05/22 | 443 | 444 | 435 | 441 | 44,800 |
| 2024/05/21 | 449 | 451 | 442 | 443 | 27,100 |
| 2024/05/20 | 442 | 453 | 442 | 450 | 47,800 |
| 2024/05/17 | 439 | 443 | 437 | 441 | 23,700 |
| 2024/05/16 | 445 | 445 | 434 | 439 | 76,500 |
| 2024/05/15 | 442 | 449 | 442 | 445 | 33,200 |
| 2024/05/14 | 443 | 444 | 434 | 441 | 69,600 |
| 2024/05/13 | 450 | 458 | 439 | 443 | 182,800 |
| 2024/05/10 | 480 | 480 | 464 | 470 | 61,400 |
| 2024/05/09 | 472 | 481 | 472 | 480 | 41,800 |
| 2024/05/08 | 480 | 480 | 471 | 473 | 54,700 |
| 2024/05/07 | 470 | 481 | 470 | 480 | 50,000 |
| 2024/05/02 | 471 | 473 | 468 | 471 | 9,000 |
| 2024/05/01 | 472 | 473 | 469 | 471 | 18,200 |
| 2024/04/30 | 470 | 472 | 462 | 472 | 30,600 |
| 2024/04/26 | 461 | 473 | 461 | 466 | 217,900 |
| 2024/04/25 | 463 | 466 | 460 | 461 | 34,600 |
| 2024/04/24 | 457 | 465 | 457 | 465 | 55,300 |
| 2024/04/23 | 468 | 468 | 457 | 457 | 59,800 |
| 2024/04/22 | 473 | 478 | 448 | 452 | 227,900 |
| 2024/04/19 | 492 | 494 | 480 | 489 | 54,800 |
| 2024/04/18 | 484 | 496 | 484 | 496 | 22,600 |
| 2024/04/17 | 489 | 489 | 482 | 483 | 39,000 |
| 2024/04/16 | 498 | 498 | 486 | 490 | 42,000 |
| 2024/04/15 | 499 | 502 | 497 | 498 | 21,000 |
| 2024/04/12 | 498 | 502 | 495 | 501 | 107,000 |
| 2024/04/11 | 493 | 499 | 493 | 496 | 49,700 |
| 2024/04/10 | 493 | 495 | 490 | 494 | 25,800 |
| 2024/04/09 | 490 | 492 | 486 | 492 | 35,900 |
| 2024/04/08 | 476 | 488 | 474 | 487 | 52,900 |
| 2024/04/05 | 474 | 477 | 471 | 477 | 21,800 |
| 2024/04/04 | 472 | 478 | 472 | 478 | 20,000 |
| 2024/04/03 | 476 | 476 | 471 | 471 | 21,900 |
| 2024/04/02 | 488 | 488 | 477 | 478 | 35,700 |
| 2024/04/01 | 489 | 492 | 485 | 485 | 49,700 |
| 2024/03/29 | 483 | 490 | 483 | 489 | 42,100 |
| 2024/03/28 | 483 | 488 | 482 | 483 | 54,400 |
| 2024/03/27 | 494 | 495 | 486 | 491 | 57,500 |
| 2024/03/26 | 490 | 491 | 485 | 490 | 27,400 |
| 2024/03/25 | 496 | 496 | 488 | 490 | 69,600 |
| 2024/03/22 | 493 | 497 | 492 | 496 | 57,600 |
| 2024/03/21 | 491 | 494 | 490 | 490 | 22,000 |
| 2024/03/19 | 490 | 493 | 487 | 493 | 43,600 |
| 2024/03/18 | 484 | 489 | 481 | 489 | 38,100 |
| 2024/03/15 | 477 | 481 | 477 | 480 | 25,200 |
| 2024/03/14 | 476 | 480 | 476 | 480 | 33,900 |
| 2024/03/13 | 483 | 485 | 477 | 477 | 25,900 |
| 2024/03/12 | 479 | 481 | 470 | 481 | 35,000 |
| 2024/03/11 | 492 | 492 | 475 | 481 | 61,700 |
| 2024/03/08 | 493 | 498 | 492 | 496 | 62,000 |
| 2024/03/07 | 493 | 497 | 490 | 493 | 38,500 |
| 2024/03/06 | 486 | 496 | 486 | 493 | 55,400 |
| 2024/03/05 | 488 | 492 | 485 | 488 | 35,500 |
| 2024/03/04 | 491 | 495 | 487 | 488 | 46,000 |
| 2024/03/01 | 493 | 496 | 490 | 491 | 47,400 |
| 2024/02/29 | 490 | 493 | 488 | 491 | 35,000 |
| 2024/02/28 | 489 | 492 | 488 | 490 | 39,700 |
| 2024/02/27 | 487 | 494 | 485 | 489 | 78,300 |
| 2024/02/26 | 482 | 488 | 482 | 486 | 61,200 |
| 2024/02/22 | 473 | 482 | 472 | 482 | 83,400 |
| 2024/02/21 | 469 | 472 | 468 | 470 | 34,200 |
| 2024/02/20 | 470 | 473 | 470 | 471 | 25,700 |
| 2024/02/19 | 467 | 472 | 467 | 470 | 36,100 |
| 2024/02/16 | 467 | 471 | 467 | 469 | 36,700 |
| 2024/02/15 | 468 | 469 | 461 | 467 | 48,800 |
| 2024/02/14 | 473 | 473 | 465 | 468 | 32,600 |
| 2024/02/13 | 462 | 473 | 460 | 473 | 116,500 |
| 2024/02/09 | 480 | 481 | 463 | 464 | 139,300 |
| 2024/02/08 | 479 | 484 | 474 | 484 | 62,700 |
| 2024/02/07 | 479 | 481 | 478 | 480 | 19,000 |
| 2024/02/06 | 479 | 481 | 477 | 479 | 35,000 |
| 2024/02/05 | 476 | 483 | 476 | 481 | 45,200 |
| 2024/02/02 | 480 | 480 | 473 | 477 | 44,700 |
| 2024/02/01 | 483 | 483 | 476 | 479 | 43,800 |
| 2024/01/31 | 482 | 483 | 477 | 483 | 37,700 |
| 2024/01/30 | 482 | 483 | 477 | 482 | 167,900 |
| 2024/01/29 | 476 | 483 | 476 | 481 | 51,100 |
| 2024/01/26 | 472 | 480 | 472 | 476 | 61,800 |
| 2024/01/25 | 468 | 476 | 468 | 475 | 38,600 |
| 2024/01/24 | 473 | 474 | 468 | 470 | 37,500 |
| 2024/01/23 | 474 | 476 | 472 | 474 | 35,900 |
| 2024/01/22 | 469 | 475 | 469 | 473 | 37,400 |
| 2024/01/19 | 471 | 473 | 468 | 469 | 48,600 |
| 2024/01/18 | 468 | 474 | 466 | 471 | 31,700 |
| 2024/01/17 | 475 | 476 | 468 | 468 | 40,200 |
| 2024/01/16 | 473 | 476 | 472 | 473 | 52,000 |
| 2024/01/15 | 468 | 473 | 468 | 471 | 57,400 |
| 2024/01/12 | 469 | 474 | 467 | 467 | 90,500 |
| 2024/01/11 | 466 | 467 | 462 | 463 | 48,500 |
| 2024/01/10 | 456 | 466 | 456 | 464 | 57,900 |
| 2024/01/09 | 451 | 457 | 451 | 456 | 55,800 |
| 2024/01/05 | 454 | 455 | 451 | 451 | 33,900 |
| 2024/01/04 | 450 | 453 | 446 | 452 | 41,300 |