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 |
|---|---|---|---|---|---|
| 2024/10/04 | 1,962 | 1,980 | 1,962 | 1,979 | 2,100 |
| 2024/10/03 | 1,991 | 1,991 | 1,962 | 1,962 | 1,700 |
| 2024/10/02 | 1,983 | 1,983 | 1,956 | 1,960 | 2,800 |
| 2024/10/01 | 1,991 | 1,991 | 1,973 | 1,975 | 3,000 |
| 2024/09/30 | 1,965 | 1,975 | 1,950 | 1,962 | 6,000 |
| 2024/09/27 | 1,963 | 1,997 | 1,963 | 1,997 | 4,600 |
| 2024/09/27 | 1 -> 2.00 分割 | ||||
| 2024/09/26 | 4,025 | 4,025 | 4,005 | 4,005 | 1,300 |
| 2024/09/25 | 4,025 | 4,030 | 4,005 | 4,005 | 1,500 |
| 2024/09/24 | 4,035 | 4,040 | 4,020 | 4,020 | 1,800 |
| 2024/09/20 | 4,050 | 4,050 | 4,030 | 4,030 | 2,500 |
| 2024/09/19 | 4,055 | 4,060 | 4,045 | 4,050 | 2,000 |
| 2024/09/18 | 4,030 | 4,050 | 4,030 | 4,045 | 3,100 |
| 2024/09/17 | 4,020 | 4,040 | 3,965 | 4,015 | 2,700 |
| 2024/09/13 | 3,950 | 3,950 | 3,950 | 3,950 | 200 |
| 2024/09/12 | 3,960 | 3,960 | 3,935 | 3,935 | 1,400 |
| 2024/09/11 | 3,935 | 4,030 | 3,915 | 3,950 | 6,600 |
| 2024/09/10 | 3,915 | 3,915 | 3,900 | 3,900 | 2,200 |
| 2024/09/09 | 3,930 | 3,940 | 3,895 | 3,895 | 4,600 |
| 2024/09/06 | 3,990 | 3,990 | 3,940 | 3,990 | 3,600 |
| 2024/09/05 | 4,000 | 4,010 | 3,990 | 3,990 | 1,800 |
| 2024/09/04 | 4,005 | 4,040 | 4,000 | 4,000 | 10,300 |
| 2024/09/03 | 4,020 | 4,070 | 4,020 | 4,050 | 26,900 |
| 2024/09/02 | 4,415 | 4,415 | 4,210 | 4,210 | 15,900 |
| 2024/08/30 | 4,590 | 4,610 | 4,400 | 4,465 | 3,500 |
| 2024/08/29 | 4,595 | 4,800 | 4,570 | 4,730 | 2,200 |
| 2024/08/28 | 4,790 | 4,795 | 4,785 | 4,795 | 300 |
| 2024/08/27 | 4,730 | 4,790 | 4,730 | 4,780 | 800 |
| 2024/08/26 | 4,730 | 4,730 | 4,660 | 4,660 | 600 |
| 2024/08/23 | 4,755 | 4,755 | 4,755 | 4,755 | 200 |
| 2024/08/22 | 4,930 | 4,930 | 4,850 | 4,865 | 1,900 |
| 2024/08/21 | 4,830 | 4,830 | 4,720 | 4,720 | 700 |
| 2024/08/20 | 4,865 | 4,865 | 4,830 | 4,830 | 700 |
| 2024/08/19 | 4,715 | 4,865 | 4,660 | 4,865 | 900 |
| 2024/08/16 | 4,690 | 4,690 | 4,575 | 4,575 | 500 |
| 2024/08/15 | 4,620 | 4,620 | 4,550 | 4,620 | 800 |
| 2024/08/14 | 4,685 | 4,685 | 4,685 | 4,685 | 400 |
| 2024/08/13 | 4,615 | 4,615 | 4,615 | 4,615 | 600 |
| 2024/08/09 | 4,340 | 4,340 | 4,270 | 4,335 | 700 |
| 2024/08/08 | 4,160 | 4,200 | 4,150 | 4,200 | 500 |
| 2024/08/07 | 4,050 | 4,200 | 4,050 | 4,200 | 900 |
| 2024/08/06 | 4,040 | 4,330 | 4,040 | 4,330 | 900 |
| 2024/08/05 | 4,300 | 4,300 | 4,030 | 4,030 | 3,700 |
| 2024/08/02 | 4,945 | 4,945 | 4,480 | 4,480 | 2,800 |
| 2024/08/01 | 5,010 | 5,090 | 4,975 | 4,975 | 900 |
| 2024/07/31 | 5,160 | 5,160 | 4,905 | 4,940 | 1,800 |
| 2024/07/30 | 5,240 | 5,240 | 4,855 | 4,985 | 4,700 |
| 2024/07/29 | 4,940 | 4,950 | 4,895 | 4,900 | 1,500 |
| 2024/07/26 | 4,930 | 4,935 | 4,855 | 4,855 | 1,200 |
| 2024/07/25 | 4,930 | 4,930 | 4,755 | 4,790 | 1,000 |
| 2024/07/24 | 4,900 | 4,930 | 4,900 | 4,930 | 400 |
| 2024/07/23 | 4,895 | 4,900 | 4,825 | 4,900 | 1,800 |
| 2024/07/22 | 4,790 | 4,800 | 4,775 | 4,800 | 2,000 |
| 2024/07/19 | 4,735 | 4,735 | 4,735 | 4,735 | 100 |
| 2024/07/17 | 4,790 | 4,790 | 4,740 | 4,740 | 600 |
| 2024/07/16 | 4,705 | 4,705 | 4,705 | 4,705 | 300 |
| 2024/07/12 | 4,605 | 4,770 | 4,560 | 4,675 | 2,700 |
| 2024/07/11 | 4,645 | 4,645 | 4,600 | 4,600 | 900 |
| 2024/07/10 | 4,645 | 4,645 | 4,525 | 4,530 | 1,500 |
| 2024/07/09 | 4,630 | 4,650 | 4,625 | 4,645 | 1,400 |
| 2024/07/08 | 4,600 | 4,600 | 4,520 | 4,590 | 1,300 |
| 2024/07/05 | 4,515 | 4,580 | 4,515 | 4,580 | 300 |
| 2024/07/04 | 4,505 | 4,505 | 4,505 | 4,505 | 100 |
| 2024/07/03 | 4,505 | 4,505 | 4,505 | 4,505 | 200 |
| 2024/07/02 | 4,595 | 4,595 | 4,575 | 4,575 | 1,200 |
| 2024/07/01 | 4,575 | 4,575 | 4,575 | 4,575 | 1,700 |
| 2024/06/28 | 4,510 | 4,525 | 4,510 | 4,525 | 700 |
| 2024/06/27 | 4,485 | 4,500 | 4,485 | 4,500 | 600 |
| 2024/06/26 | 4,500 | 4,500 | 4,440 | 4,485 | 1,200 |
| 2024/06/25 | 4,500 | 4,500 | 4,425 | 4,425 | 500 |
| 2024/06/24 | 4,445 | 4,445 | 4,445 | 4,445 | 100 |
| 2024/06/21 | 4,450 | 4,450 | 4,445 | 4,445 | 1,200 |
| 2024/06/20 | 4,495 | 4,495 | 4,400 | 4,485 | 1,300 |
| 2024/06/19 | 4,315 | 4,485 | 4,315 | 4,485 | 900 |
| 2024/06/18 | 4,315 | 4,315 | 4,315 | 4,315 | 700 |
| 2024/06/17 | 4,255 | 4,465 | 4,255 | 4,315 | 1,100 |
| 2024/06/14 | 4,260 | 4,260 | 4,250 | 4,250 | 200 |
| 2024/06/13 | 4,280 | 4,280 | 4,235 | 4,240 | 600 |
| 2024/06/12 | 4,250 | 4,280 | 4,220 | 4,280 | 400 |
| 2024/06/11 | 4,280 | 4,285 | 4,230 | 4,230 | 1,200 |
| 2024/06/10 | 4,160 | 4,235 | 4,120 | 4,170 | 1,800 |
| 2024/06/07 | 4,165 | 4,165 | 4,110 | 4,110 | 200 |
| 2024/06/06 | 4,080 | 4,140 | 4,050 | 4,115 | 900 |
| 2024/06/05 | 4,050 | 4,050 | 4,035 | 4,040 | 400 |
| 2024/06/04 | 4,100 | 4,120 | 4,045 | 4,120 | 1,400 |
| 2024/06/03 | 4,150 | 4,150 | 4,005 | 4,120 | 1,100 |
| 2024/05/31 | 4,020 | 4,170 | 4,020 | 4,170 | 500 |
| 2024/05/30 | 4,060 | 4,060 | 4,020 | 4,060 | 500 |
| 2024/05/29 | 4,065 | 4,080 | 4,065 | 4,080 | 500 |
| 2024/05/28 | 4,100 | 4,105 | 4,080 | 4,080 | 600 |
| 2024/05/27 | 4,090 | 4,090 | 4,090 | 4,090 | 400 |
| 2024/05/24 | 3,985 | 4,045 | 3,985 | 4,045 | 200 |
| 2024/05/22 | 4,070 | 4,070 | 4,020 | 4,020 | 500 |
| 2024/05/21 | 4,045 | 4,060 | 4,040 | 4,060 | 1,700 |
| 2024/05/20 | 3,895 | 4,000 | 3,895 | 3,985 | 3,400 |
| 2024/05/17 | 3,810 | 3,895 | 3,810 | 3,895 | 1,200 |
| 2024/05/16 | 3,995 | 3,995 | 3,795 | 3,835 | 5,100 |
| 2024/05/15 | 4,050 | 4,100 | 3,910 | 3,995 | 3,800 |
| 2024/05/14 | 4,320 | 4,390 | 3,960 | 4,030 | 12,400 |
| 2024/05/13 | 4,750 | 4,750 | 4,195 | 4,380 | 7,900 |
| 2024/05/10 | 4,410 | 4,800 | 4,410 | 4,800 | 8,200 |
| 2024/05/09 | 4,330 | 4,430 | 4,300 | 4,430 | 2,600 |
| 2024/05/08 | 4,295 | 4,310 | 4,290 | 4,310 | 2,200 |
| 2024/05/07 | 4,230 | 4,300 | 4,230 | 4,295 | 400 |
| 2024/05/02 | 4,300 | 4,300 | 4,300 | 4,300 | 400 |
| 2024/05/01 | 4,345 | 4,345 | 4,270 | 4,300 | 900 |
| 2024/04/30 | 4,185 | 4,325 | 4,185 | 4,325 | 200 |
| 2024/04/26 | 4,250 | 4,310 | 4,235 | 4,235 | 2,200 |
| 2024/04/25 | 4,270 | 4,270 | 4,225 | 4,225 | 1,000 |
| 2024/04/24 | 4,190 | 4,200 | 4,190 | 4,200 | 200 |
| 2024/04/23 | 4,170 | 4,210 | 4,165 | 4,180 | 2,700 |
| 2024/04/22 | 4,160 | 4,160 | 4,140 | 4,160 | 1,300 |
| 2024/04/19 | 4,155 | 4,155 | 4,130 | 4,140 | 400 |
| 2024/04/18 | 4,155 | 4,165 | 4,150 | 4,150 | 600 |
| 2024/04/17 | 4,160 | 4,165 | 4,160 | 4,165 | 300 |
| 2024/04/16 | 4,130 | 4,155 | 4,130 | 4,155 | 500 |
| 2024/04/15 | 4,150 | 4,170 | 4,105 | 4,105 | 1,200 |
| 2024/04/12 | 4,170 | 4,170 | 4,170 | 4,170 | 500 |
| 2024/04/11 | 4,145 | 4,240 | 4,140 | 4,175 | 3,500 |
| 2024/04/10 | 4,135 | 4,145 | 4,135 | 4,145 | 1,600 |
| 2024/04/09 | 4,050 | 4,065 | 4,050 | 4,065 | 300 |
| 2024/04/08 | 4,075 | 4,075 | 4,015 | 4,025 | 500 |
| 2024/04/04 | 4,120 | 4,125 | 4,080 | 4,095 | 1,200 |
| 2024/04/03 | 4,135 | 4,135 | 4,050 | 4,050 | 400 |
| 2024/04/02 | 4,150 | 4,150 | 3,995 | 4,065 | 2,300 |
| 2024/04/01 | 4,085 | 4,155 | 4,085 | 4,150 | 600 |
| 2024/03/29 | 4,075 | 4,075 | 4,075 | 4,075 | 200 |
| 2024/03/28 | 4,025 | 4,135 | 4,025 | 4,075 | 800 |
| 2024/03/27 | 4,270 | 4,270 | 4,200 | 4,200 | 300 |
| 2024/03/26 | 4,275 | 4,275 | 4,260 | 4,265 | 1,000 |
| 2024/03/25 | 4,240 | 4,240 | 4,200 | 4,205 | 600 |
| 2024/03/22 | 4,315 | 4,315 | 4,235 | 4,235 | 1,500 |
| 2024/03/21 | 4,300 | 4,300 | 4,220 | 4,265 | 2,000 |
| 2024/03/19 | 4,135 | 4,230 | 4,115 | 4,230 | 1,100 |
| 2024/03/18 | 4,150 | 4,160 | 4,110 | 4,125 | 900 |
| 2024/03/15 | 4,100 | 4,100 | 4,100 | 4,100 | 100 |
| 2024/03/14 | 4,100 | 4,100 | 4,100 | 4,100 | 200 |
| 2024/03/13 | 4,100 | 4,100 | 4,100 | 4,100 | 100 |
| 2024/03/12 | 4,045 | 4,100 | 4,000 | 4,100 | 1,200 |
| 2024/03/11 | 4,100 | 4,115 | 4,040 | 4,040 | 1,600 |
| 2024/03/08 | 4,145 | 4,145 | 4,080 | 4,125 | 1,000 |
| 2024/03/07 | 4,185 | 4,185 | 4,135 | 4,140 | 1,100 |
| 2024/03/06 | 4,165 | 4,165 | 4,070 | 4,130 | 3,000 |
| 2024/03/05 | 4,060 | 4,150 | 4,055 | 4,150 | 6,000 |
| 2024/03/04 | 4,090 | 4,090 | 4,020 | 4,020 | 1,300 |
| 2024/03/01 | 4,080 | 4,080 | 4,075 | 4,075 | 900 |
| 2024/02/29 | 4,070 | 4,135 | 4,070 | 4,080 | 1,900 |
| 2024/02/28 | 4,100 | 4,120 | 4,090 | 4,090 | 400 |
| 2024/02/27 | 4,125 | 4,125 | 4,065 | 4,100 | 1,300 |
| 2024/02/26 | 4,125 | 4,125 | 4,070 | 4,070 | 400 |
| 2024/02/22 | 4,115 | 4,115 | 4,080 | 4,080 | 200 |
| 2024/02/21 | 4,190 | 4,190 | 4,115 | 4,115 | 1,600 |
| 2024/02/20 | 4,100 | 4,150 | 4,080 | 4,120 | 2,400 |
| 2024/02/19 | 3,970 | 4,000 | 3,940 | 3,975 | 2,800 |
| 2024/02/16 | 3,935 | 3,970 | 3,900 | 3,970 | 3,500 |
| 2024/02/15 | 4,065 | 4,065 | 3,980 | 4,005 | 1,700 |
| 2024/02/14 | 4,195 | 4,195 | 4,140 | 4,140 | 1,600 |
| 2024/02/13 | 4,130 | 4,190 | 4,130 | 4,165 | 2,100 |
| 2024/02/09 | 4,045 | 4,115 | 4,015 | 4,115 | 2,100 |
| 2024/02/08 | 4,050 | 4,070 | 4,040 | 4,045 | 1,900 |
| 2024/02/07 | 4,055 | 4,055 | 4,055 | 4,055 | 300 |
| 2024/02/06 | 4,080 | 4,100 | 4,055 | 4,055 | 1,500 |
| 2024/02/05 | 4,145 | 4,145 | 4,080 | 4,080 | 1,500 |
| 2024/02/02 | 4,170 | 4,190 | 4,100 | 4,135 | 3,800 |
| 2024/02/01 | 4,190 | 4,190 | 4,125 | 4,125 | 2,000 |
| 2024/01/31 | 4,295 | 4,295 | 4,160 | 4,210 | 5,100 |
| 2024/01/30 | 4,670 | 4,670 | 4,175 | 4,225 | 20,000 |
| 2024/01/29 | 4,190 | 4,480 | 4,165 | 4,460 | 14,700 |
| 2024/01/26 | 4,040 | 4,185 | 4,010 | 4,185 | 4,700 |
| 2024/01/25 | 4,145 | 4,160 | 3,950 | 4,040 | 12,400 |
| 2024/01/24 | 4,275 | 4,545 | 4,160 | 4,270 | 56,900 |
| 2024/01/23 | 4,270 | 4,270 | 4,270 | 4,270 | 3,500 |
| 2024/01/22 | 3,555 | 3,575 | 3,500 | 3,570 | 2,700 |
| 2024/01/19 | 3,475 | 3,500 | 3,475 | 3,500 | 1,600 |
| 2024/01/18 | 3,490 | 3,490 | 3,475 | 3,475 | 200 |
| 2024/01/17 | 3,490 | 3,490 | 3,470 | 3,470 | 500 |
| 2024/01/16 | 3,490 | 3,490 | 3,455 | 3,455 | 400 |
| 2024/01/15 | 3,435 | 3,490 | 3,435 | 3,490 | 300 |
| 2024/01/12 | 3,480 | 3,480 | 3,440 | 3,455 | 500 |
| 2024/01/11 | 3,540 | 3,540 | 3,470 | 3,480 | 2,100 |
| 2024/01/10 | 3,520 | 3,520 | 3,495 | 3,495 | 800 |
| 2024/01/09 | 3,450 | 3,500 | 3,400 | 3,500 | 700 |
| 2024/01/05 | 3,500 | 3,500 | 3,380 | 3,400 | 2,500 |
| 2024/01/04 | 3,470 | 3,490 | 3,415 | 3,480 | 2,200 |