ＳＡＮＥＩ(6230)の株価時系列情報
ＳＡＮＥＩ(6230)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 |
|---|---|---|---|---|---|
| 2025/09/03 | 2,043 | 2,044 | 2,034 | 2,044 | 1,500 |
| 2025/09/02 | 2,043 | 2,043 | 2,033 | 2,033 | 1,000 |
| 2025/09/01 | 2,053 | 2,053 | 2,025 | 2,037 | 3,900 |
| 2025/08/29 | 2,042 | 2,042 | 2,042 | 2,042 | 100 |
| 2025/08/28 | 2,048 | 2,048 | 2,034 | 2,044 | 400 |
| 2025/08/27 | 2,041 | 2,041 | 2,041 | 2,041 | 400 |
| 2025/08/26 | 2,052 | 2,052 | 2,036 | 2,050 | 700 |
| 2025/08/25 | 2,050 | 2,050 | 2,034 | 2,040 | 1,200 |
| 2025/08/22 | 2,039 | 2,039 | 2,030 | 2,030 | 1,000 |
| 2025/08/21 | 2,040 | 2,040 | 2,027 | 2,040 | 3,100 |
| 2025/08/20 | 2,048 | 2,048 | 2,037 | 2,041 | 2,200 |
| 2025/08/19 | 2,045 | 2,045 | 2,038 | 2,044 | 2,900 |
| 2025/08/18 | 2,042 | 2,042 | 2,006 | 2,038 | 4,500 |
| 2025/08/15 | 2,036 | 2,036 | 2,026 | 2,030 | 1,700 |
| 2025/08/14 | 2,044 | 2,044 | 2,020 | 2,036 | 2,400 |
| 2025/08/13 | 2,022 | 2,032 | 2,015 | 2,032 | 4,800 |
| 2025/08/12 | 2,019 | 2,025 | 2,013 | 2,015 | 2,400 |
| 2025/08/08 | 2,011 | 2,013 | 2,010 | 2,011 | 900 |
| 2025/08/07 | 2,012 | 2,012 | 2,008 | 2,009 | 1,000 |
| 2025/08/06 | 2,011 | 2,012 | 2,004 | 2,004 | 1,100 |
| 2025/08/05 | 2,013 | 2,013 | 2,004 | 2,011 | 1,300 |
| 2025/08/04 | 2,002 | 2,010 | 2,002 | 2,002 | 3,500 |
| 2025/08/01 | 2,013 | 2,013 | 2,004 | 2,004 | 5,800 |
| 2025/07/31 | 2,011 | 2,017 | 2,010 | 2,010 | 4,600 |
| 2025/07/30 | 2,032 | 2,041 | 2,010 | 2,011 | 9,000 |
| 2025/07/29 | 2,005 | 2,060 | 2,001 | 2,009 | 27,700 |
| 2025/07/28 | 2,058 | 2,415 | 2,058 | 2,255 | 35,300 |
| 2025/07/25 | 2,045 | 2,048 | 2,043 | 2,048 | 3,700 |
| 2025/07/24 | 2,044 | 2,046 | 2,039 | 2,046 | 4,800 |
| 2025/07/23 | 2,043 | 2,043 | 2,032 | 2,032 | 3,100 |
| 2025/07/22 | 2,044 | 2,044 | 2,036 | 2,041 | 2,400 |
| 2025/07/18 | 2,042 | 2,042 | 2,031 | 2,039 | 2,500 |
| 2025/07/17 | 2,017 | 2,022 | 2,017 | 2,022 | 200 |
| 2025/07/16 | 2,034 | 2,034 | 2,018 | 2,018 | 600 |
| 2025/07/15 | 2,028 | 2,034 | 2,028 | 2,034 | 300 |
| 2025/07/14 | 2,041 | 2,041 | 2,030 | 2,034 | 700 |
| 2025/07/11 | 2,042 | 2,042 | 2,036 | 2,036 | 1,700 |
| 2025/07/10 | 2,042 | 2,042 | 2,033 | 2,041 | 1,800 |
| 2025/07/09 | 2,042 | 2,042 | 2,037 | 2,042 | 2,100 |
| 2025/07/08 | 2,031 | 2,032 | 2,025 | 2,032 | 500 |
| 2025/07/07 | 2,039 | 2,040 | 2,031 | 2,031 | 300 |
| 2025/07/04 | 2,035 | 2,038 | 2,032 | 2,035 | 1,000 |
| 2025/07/03 | 2,034 | 2,041 | 2,034 | 2,034 | 2,900 |
| 2025/07/02 | 2,032 | 2,032 | 2,026 | 2,027 | 2,400 |
| 2025/07/01 | 2,028 | 2,028 | 2,021 | 2,028 | 2,500 |
| 2025/06/30 | 2,026 | 2,028 | 2,019 | 2,028 | 2,100 |
| 2025/06/27 | 2,024 | 2,030 | 2,024 | 2,025 | 900 |
| 2025/06/26 | 2,026 | 2,026 | 2,022 | 2,023 | 1,300 |
| 2025/06/25 | 2,025 | 2,025 | 2,014 | 2,021 | 2,300 |
| 2025/06/24 | 2,023 | 2,023 | 2,016 | 2,016 | 400 |
| 2025/06/23 | 2,025 | 2,025 | 2,023 | 2,023 | 1,200 |
| 2025/06/20 | 2,015 | 2,015 | 2,015 | 2,015 | 1,300 |
| 2025/06/19 | 2,032 | 2,032 | 2,020 | 2,020 | 1,900 |
| 2025/06/18 | 2,024 | 2,030 | 2,020 | 2,027 | 2,300 |
| 2025/06/17 | 1,997 | 2,013 | 1,997 | 2,013 | 600 |
| 2025/06/16 | 1,993 | 1,998 | 1,993 | 1,997 | 2,000 |
| 2025/06/13 | 2,020 | 2,020 | 2,014 | 2,014 | 200 |
| 2025/06/12 | 2,023 | 2,025 | 2,018 | 2,025 | 900 |
| 2025/06/11 | 2,033 | 2,033 | 2,023 | 2,023 | 1,100 |
| 2025/06/10 | 2,032 | 2,032 | 2,023 | 2,024 | 1,800 |
| 2025/06/09 | 2,031 | 2,034 | 2,022 | 2,026 | 2,000 |
| 2025/06/06 | 2,021 | 2,021 | 2,016 | 2,016 | 900 |
| 2025/06/05 | 1,994 | 2,034 | 1,994 | 2,019 | 5,800 |
| 2025/06/04 | 2,000 | 2,000 | 1,985 | 1,986 | 900 |
| 2025/06/03 | 1,999 | 2,000 | 1,998 | 2,000 | 1,700 |
| 2025/06/02 | 2,000 | 2,000 | 1,990 | 1,997 | 4,100 |
| 2025/05/30 | 1,969 | 1,971 | 1,967 | 1,967 | 500 |
| 2025/05/29 | 1,980 | 1,980 | 1,971 | 1,971 | 400 |
| 2025/05/28 | 1,982 | 1,982 | 1,971 | 1,971 | 300 |
| 2025/05/27 | 1,998 | 1,998 | 1,977 | 1,997 | 800 |
| 2025/05/26 | 1,995 | 1,999 | 1,980 | 1,980 | 800 |
| 2025/05/23 | 1,996 | 1,996 | 1,990 | 1,990 | 200 |
| 2025/05/22 | 1,994 | 1,997 | 1,978 | 1,996 | 2,000 |
| 2025/05/21 | 1,997 | 1,997 | 1,981 | 1,981 | 1,300 |
| 2025/05/20 | 1,993 | 1,998 | 1,992 | 1,992 | 1,200 |
| 2025/05/19 | 1,995 | 1,995 | 1,980 | 1,994 | 1,600 |
| 2025/05/16 | 1,985 | 1,992 | 1,969 | 1,969 | 2,100 |
| 2025/05/15 | 1,981 | 1,981 | 1,980 | 1,981 | 300 |
| 2025/05/14 | 1,977 | 1,977 | 1,966 | 1,968 | 700 |
| 2025/05/13 | 1,982 | 1,982 | 1,971 | 1,971 | 2,100 |
| 2025/05/12 | 1,976 | 1,976 | 1,951 | 1,971 | 1,900 |
| 2025/05/09 | 1,970 | 1,970 | 1,947 | 1,966 | 1,900 |
| 2025/05/08 | 1,932 | 1,950 | 1,932 | 1,941 | 1,300 |
| 2025/05/07 | 2,030 | 2,039 | 1,906 | 1,930 | 12,800 |
| 2025/05/02 | 1,940 | 2,005 | 1,940 | 2,005 | 10,400 |
| 2025/05/01 | 1,919 | 1,932 | 1,894 | 1,932 | 1,400 |
| 2025/04/30 | 1,890 | 1,915 | 1,890 | 1,892 | 800 |
| 2025/04/28 | 1,889 | 1,890 | 1,879 | 1,890 | 600 |
| 2025/04/25 | 1,888 | 1,888 | 1,838 | 1,850 | 1,300 |
| 2025/04/24 | 1,831 | 1,831 | 1,831 | 1,831 | 200 |
| 2025/04/23 | 1,875 | 1,875 | 1,835 | 1,835 | 1,000 |
| 2025/04/22 | 1,852 | 1,854 | 1,835 | 1,835 | 1,900 |
| 2025/04/21 | 1,853 | 1,853 | 1,820 | 1,821 | 2,200 |
| 2025/04/18 | 1,827 | 1,851 | 1,821 | 1,821 | 2,100 |
| 2025/04/17 | 1,810 | 1,822 | 1,810 | 1,810 | 1,000 |
| 2025/04/16 | 1,840 | 1,884 | 1,805 | 1,805 | 2,500 |
| 2025/04/15 | 1,840 | 1,840 | 1,805 | 1,805 | 700 |
| 2025/04/14 | 1,840 | 1,840 | 1,820 | 1,820 | 800 |
| 2025/04/11 | 1,872 | 1,872 | 1,821 | 1,840 | 2,200 |
| 2025/04/10 | 1,899 | 1,899 | 1,832 | 1,832 | 1,300 |
| 2025/04/09 | 1,819 | 1,819 | 1,745 | 1,799 | 1,400 |
| 2025/04/08 | 1,710 | 1,805 | 1,697 | 1,779 | 2,500 |
| 2025/04/07 | 1,730 | 1,730 | 1,670 | 1,680 | 5,200 |
| 2025/04/04 | 1,805 | 1,852 | 1,769 | 1,842 | 4,000 |
| 2025/04/03 | 1,870 | 1,870 | 1,845 | 1,845 | 2,300 |
| 2025/04/02 | 1,904 | 1,904 | 1,870 | 1,871 | 1,900 |
| 2025/04/01 | 1,930 | 1,930 | 1,856 | 1,887 | 2,300 |
| 2025/03/31 | 1,950 | 1,950 | 1,920 | 1,923 | 2,100 |
| 2025/03/28 | 1,965 | 1,965 | 1,964 | 1,964 | 300 |
| 2025/03/27 | 1,977 | 1,988 | 1,970 | 1,987 | 2,000 |
| 2025/03/26 | 1,993 | 1,993 | 1,985 | 1,988 | 1,100 |
| 2025/03/25 | 1,983 | 2,000 | 1,983 | 1,986 | 3,200 |
| 2025/03/24 | 2,000 | 2,000 | 1,985 | 1,985 | 1,400 |
| 2025/03/21 | 1,976 | 1,990 | 1,938 | 1,990 | 2,100 |
| 2025/03/19 | 1,964 | 1,990 | 1,964 | 1,976 | 3,800 |
| 2025/03/18 | 1,963 | 1,963 | 1,960 | 1,960 | 1,300 |
| 2025/03/17 | 1,941 | 1,956 | 1,941 | 1,956 | 700 |
| 2025/03/13 | 1,954 | 1,956 | 1,941 | 1,941 | 1,000 |
| 2025/03/12 | 1,949 | 1,950 | 1,926 | 1,950 | 1,700 |
| 2025/03/11 | 1,947 | 1,947 | 1,947 | 1,947 | 1,300 |
| 2025/03/10 | 1,949 | 1,949 | 1,913 | 1,924 | 2,100 |
| 2025/03/07 | 1,919 | 1,944 | 1,916 | 1,944 | 5,400 |
| 2025/03/06 | 1,914 | 1,928 | 1,900 | 1,905 | 8,000 |
| 2025/03/05 | 1,924 | 1,924 | 1,891 | 1,891 | 4,800 |
| 2025/03/04 | 1,907 | 1,907 | 1,888 | 1,905 | 4,700 |
| 2025/03/03 | 1,908 | 1,908 | 1,870 | 1,890 | 4,900 |
| 2025/02/28 | 1,860 | 1,860 | 1,842 | 1,842 | 500 |
| 2025/02/27 | 1,857 | 1,862 | 1,837 | 1,862 | 800 |
| 2025/02/26 | 1,857 | 1,857 | 1,857 | 1,857 | 500 |
| 2025/02/25 | 1,872 | 1,874 | 1,831 | 1,851 | 2,100 |
| 2025/02/21 | 1,909 | 1,909 | 1,869 | 1,869 | 1,700 |
| 2025/02/20 | 1,898 | 1,915 | 1,864 | 1,886 | 2,800 |
| 2025/02/19 | 1,914 | 1,914 | 1,893 | 1,893 | 2,700 |
| 2025/02/18 | 1,880 | 1,907 | 1,872 | 1,907 | 3,100 |
| 2025/02/17 | 1,861 | 1,865 | 1,860 | 1,865 | 1,100 |
| 2025/02/14 | 1,867 | 1,867 | 1,860 | 1,861 | 500 |
| 2025/02/13 | 1,865 | 1,865 | 1,851 | 1,863 | 1,400 |
| 2025/02/12 | 1,858 | 1,858 | 1,845 | 1,848 | 2,200 |
| 2025/02/10 | 1,868 | 1,868 | 1,854 | 1,860 | 4,400 |
| 2025/02/07 | 1,837 | 1,868 | 1,837 | 1,863 | 1,600 |
| 2025/02/06 | 1,835 | 1,845 | 1,832 | 1,842 | 7,000 |
| 2025/02/05 | 1,829 | 1,829 | 1,829 | 1,829 | 1,100 |
| 2025/02/04 | 1,815 | 1,820 | 1,809 | 1,820 | 4,600 |
| 2025/02/03 | 1,819 | 1,819 | 1,805 | 1,805 | 2,800 |
| 2025/01/31 | 1,800 | 1,817 | 1,795 | 1,817 | 2,100 |
| 2025/01/30 | 1,805 | 1,807 | 1,794 | 1,800 | 900 |
| 2025/01/29 | 1,785 | 1,790 | 1,785 | 1,790 | 2,200 |
| 2025/01/28 | 1,810 | 1,810 | 1,788 | 1,805 | 3,500 |
| 2025/01/27 | 1,782 | 1,790 | 1,770 | 1,770 | 2,400 |
| 2025/01/24 | 1,777 | 1,780 | 1,777 | 1,780 | 400 |
| 2025/01/23 | 1,793 | 1,793 | 1,771 | 1,777 | 1,600 |
| 2025/01/22 | 1,780 | 1,788 | 1,771 | 1,788 | 3,500 |
| 2025/01/21 | 1,780 | 1,780 | 1,763 | 1,779 | 1,800 |
| 2025/01/20 | 1,774 | 1,778 | 1,755 | 1,778 | 3,900 |
| 2025/01/17 | 1,779 | 1,779 | 1,770 | 1,772 | 1,000 |
| 2025/01/16 | 1,779 | 1,779 | 1,779 | 1,779 | 400 |
| 2025/01/15 | 1,772 | 1,780 | 1,772 | 1,780 | 1,700 |
| 2025/01/14 | 1,779 | 1,779 | 1,769 | 1,769 | 1,400 |
| 2025/01/10 | 1,773 | 1,778 | 1,772 | 1,773 | 2,100 |
| 2025/01/09 | 1,772 | 1,774 | 1,768 | 1,768 | 1,500 |
| 2025/01/08 | 1,769 | 1,769 | 1,752 | 1,768 | 2,600 |
| 2025/01/07 | 1,767 | 1,777 | 1,760 | 1,760 | 1,700 |
| 2025/01/06 | 1,765 | 1,780 | 1,764 | 1,773 | 2,700 |
| 2024/12/30 | 1,758 | 1,772 | 1,758 | 1,772 | 2,900 |
| 2024/12/27 | 1,755 | 1,760 | 1,750 | 1,758 | 2,600 |
| 2024/12/26 | 1,764 | 1,765 | 1,755 | 1,755 | 5,400 |
| 2024/12/25 | 1,766 | 1,766 | 1,755 | 1,764 | 2,600 |
| 2024/12/24 | 1,765 | 1,766 | 1,758 | 1,766 | 1,600 |
| 2024/12/23 | 1,780 | 1,780 | 1,765 | 1,765 | 3,300 |
| 2024/12/20 | 1,780 | 1,780 | 1,775 | 1,780 | 3,800 |
| 2024/12/19 | 1,776 | 1,777 | 1,770 | 1,776 | 3,100 |
| 2024/12/18 | 1,788 | 1,788 | 1,764 | 1,770 | 3,300 |
| 2024/12/17 | 1,772 | 1,784 | 1,744 | 1,772 | 8,200 |
| 2024/12/16 | 1,773 | 1,776 | 1,766 | 1,772 | 2,300 |
| 2024/12/13 | 1,781 | 1,781 | 1,770 | 1,780 | 1,700 |
| 2024/12/12 | 1,774 | 1,780 | 1,771 | 1,780 | 3,000 |
| 2024/12/11 | 1,780 | 1,780 | 1,771 | 1,779 | 4,200 |
| 2024/12/10 | 1,778 | 1,778 | 1,766 | 1,770 | 4,200 |
| 2024/12/09 | 1,764 | 1,764 | 1,757 | 1,762 | 3,500 |
| 2024/12/06 | 1,744 | 1,752 | 1,743 | 1,752 | 1,800 |
| 2024/12/05 | 1,743 | 1,750 | 1,740 | 1,747 | 3,500 |
| 2024/12/04 | 1,747 | 1,750 | 1,744 | 1,747 | 3,500 |
| 2024/12/03 | 1,751 | 1,751 | 1,747 | 1,747 | 1,400 |
| 2024/12/02 | 1,757 | 1,757 | 1,749 | 1,749 | 4,700 |
| 2024/11/29 | 1,752 | 1,752 | 1,746 | 1,746 | 400 |
| 2024/11/28 | 1,755 | 1,757 | 1,755 | 1,755 | 1,600 |
| 2024/11/27 | 1,764 | 1,764 | 1,753 | 1,757 | 1,300 |
| 2024/11/26 | 1,765 | 1,765 | 1,752 | 1,752 | 500 |
| 2024/11/25 | 1,765 | 1,765 | 1,748 | 1,765 | 1,600 |
| 2024/11/22 | 1,764 | 1,764 | 1,720 | 1,753 | 4,000 |
| 2024/11/21 | 1,771 | 1,771 | 1,764 | 1,764 | 1,900 |
| 2024/11/20 | 1,773 | 1,773 | 1,759 | 1,762 | 3,300 |
| 2024/11/19 | 1,774 | 1,776 | 1,764 | 1,770 | 2,400 |
| 2024/11/18 | 1,768 | 1,769 | 1,753 | 1,755 | 1,900 |
| 2024/11/15 | 1,765 | 1,765 | 1,751 | 1,752 | 2,200 |
| 2024/11/14 | 1,755 | 1,764 | 1,755 | 1,764 | 1,400 |
| 2024/11/13 | 1,766 | 1,770 | 1,754 | 1,754 | 4,100 |
| 2024/11/12 | 1,765 | 1,766 | 1,754 | 1,754 | 1,700 |
| 2024/11/11 | 1,765 | 1,765 | 1,752 | 1,754 | 2,000 |
| 2024/11/08 | 1,768 | 1,768 | 1,758 | 1,760 | 1,300 |