サンセイ(6307)の株価時系列情報
サンセイ(6307)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 389 | 391 | 386 | 389 | 18,900 |
| 2024/07/25 | 386 | 391 | 377 | 389 | 14,200 |
| 2024/07/24 | 399 | 399 | 391 | 394 | 6,100 |
| 2024/07/23 | 390 | 402 | 390 | 394 | 10,900 |
| 2024/07/22 | 401 | 401 | 385 | 391 | 50,400 |
| 2024/07/19 | 397 | 399 | 396 | 398 | 3,600 |
| 2024/07/18 | 400 | 400 | 397 | 398 | 2,100 |
| 2024/07/17 | 400 | 402 | 399 | 400 | 6,300 |
| 2024/07/16 | 402 | 402 | 398 | 401 | 2,600 |
| 2024/07/12 | 402 | 402 | 401 | 402 | 2,600 |
| 2024/07/11 | 403 | 403 | 400 | 402 | 3,500 |
| 2024/07/10 | 400 | 402 | 398 | 402 | 4,300 |
| 2024/07/09 | 404 | 404 | 400 | 402 | 13,500 |
| 2024/07/08 | 402 | 404 | 400 | 404 | 3,800 |
| 2024/07/05 | 400 | 404 | 400 | 402 | 5,700 |
| 2024/07/04 | 400 | 402 | 399 | 399 | 6,000 |
| 2024/07/03 | 402 | 402 | 400 | 401 | 33,900 |
| 2024/07/02 | 401 | 402 | 400 | 402 | 10,000 |
| 2024/07/01 | 401 | 402 | 399 | 402 | 4,500 |
| 2024/06/28 | 402 | 403 | 402 | 402 | 1,600 |
| 2024/06/27 | 402 | 403 | 400 | 403 | 4,500 |
| 2024/06/26 | 403 | 403 | 402 | 403 | 1,400 |
| 2024/06/25 | 403 | 404 | 400 | 403 | 3,800 |
| 2024/06/24 | 407 | 407 | 399 | 403 | 2,500 |
| 2024/06/21 | 400 | 406 | 399 | 405 | 32,100 |
| 2024/06/20 | 406 | 406 | 400 | 404 | 3,900 |
| 2024/06/19 | 403 | 405 | 403 | 405 | 600 |
| 2024/06/18 | 402 | 405 | 397 | 405 | 3,500 |
| 2024/06/17 | 414 | 414 | 401 | 402 | 9,200 |
| 2024/06/14 | 405 | 409 | 405 | 409 | 600 |
| 2024/06/13 | 406 | 411 | 405 | 407 | 2,400 |
| 2024/06/12 | 409 | 411 | 405 | 407 | 11,700 |
| 2024/06/11 | 403 | 407 | 402 | 407 | 7,200 |
| 2024/06/10 | 400 | 405 | 397 | 401 | 5,300 |
| 2024/06/07 | 403 | 403 | 395 | 402 | 4,700 |
| 2024/06/06 | 402 | 404 | 398 | 404 | 2,800 |
| 2024/06/05 | 405 | 410 | 403 | 403 | 4,200 |
| 2024/06/04 | 402 | 405 | 400 | 405 | 900 |
| 2024/06/03 | 404 | 405 | 402 | 404 | 1,700 |
| 2024/05/31 | 403 | 405 | 395 | 404 | 5,400 |
| 2024/05/30 | 397 | 404 | 392 | 403 | 6,000 |
| 2024/05/29 | 403 | 408 | 395 | 405 | 42,300 |
| 2024/05/28 | 412 | 414 | 403 | 404 | 8,200 |
| 2024/05/27 | 418 | 418 | 391 | 408 | 47,400 |
| 2024/05/24 | 381 | 386 | 381 | 386 | 2,200 |
| 2024/05/23 | 386 | 387 | 383 | 384 | 4,500 |
| 2024/05/22 | 385 | 388 | 381 | 388 | 5,800 |
| 2024/05/21 | 392 | 392 | 380 | 388 | 41,300 |
| 2024/05/20 | 389 | 389 | 382 | 387 | 10,700 |
| 2024/05/17 | 384 | 388 | 384 | 387 | 7,300 |
| 2024/05/16 | 395 | 395 | 375 | 387 | 67,600 |
| 2024/05/15 | 410 | 412 | 397 | 403 | 53,000 |
| 2024/05/14 | 410 | 410 | 407 | 408 | 2,000 |
| 2024/05/13 | 407 | 410 | 404 | 408 | 13,300 |
| 2024/05/10 | 405 | 407 | 403 | 406 | 3,400 |
| 2024/05/09 | 407 | 407 | 400 | 405 | 10,800 |
| 2024/05/08 | 406 | 407 | 404 | 406 | 2,700 |
| 2024/05/07 | 404 | 407 | 404 | 405 | 1,600 |
| 2024/05/02 | 406 | 407 | 400 | 406 | 2,100 |
| 2024/05/01 | 406 | 408 | 405 | 408 | 4,700 |
| 2024/04/30 | 401 | 407 | 401 | 406 | 11,000 |
| 2024/04/26 | 400 | 402 | 398 | 401 | 49,900 |
| 2024/04/25 | 401 | 401 | 392 | 399 | 9,300 |
| 2024/04/24 | 400 | 402 | 400 | 401 | 1,100 |
| 2024/04/23 | 403 | 403 | 400 | 401 | 5,300 |
| 2024/04/22 | 402 | 404 | 385 | 400 | 51,900 |
| 2024/04/19 | 406 | 406 | 395 | 402 | 13,900 |
| 2024/04/18 | 405 | 406 | 401 | 406 | 2,600 |
| 2024/04/17 | 407 | 410 | 398 | 405 | 23,700 |
| 2024/04/16 | 408 | 411 | 403 | 403 | 8,700 |
| 2024/04/15 | 411 | 412 | 406 | 411 | 7,200 |
| 2024/04/12 | 414 | 415 | 410 | 410 | 9,500 |
| 2024/04/11 | 413 | 415 | 410 | 413 | 6,600 |
| 2024/04/10 | 413 | 414 | 405 | 413 | 8,700 |
| 2024/04/09 | 409 | 414 | 405 | 413 | 11,200 |
| 2024/04/08 | 408 | 409 | 400 | 406 | 14,100 |
| 2024/04/05 | 405 | 410 | 400 | 407 | 6,200 |
| 2024/04/04 | 413 | 413 | 400 | 411 | 8,400 |
| 2024/04/03 | 412 | 414 | 405 | 413 | 8,800 |
| 2024/04/02 | 424 | 424 | 398 | 414 | 22,400 |
| 2024/04/01 | 420 | 423 | 414 | 421 | 38,600 |
| 2024/03/29 | 422 | 422 | 413 | 418 | 5,200 |
| 2024/03/28 | 422 | 423 | 415 | 421 | 10,100 |
| 2024/03/27 | 430 | 432 | 427 | 431 | 9,300 |
| 2024/03/26 | 432 | 432 | 425 | 430 | 16,000 |
| 2024/03/25 | 427 | 433 | 426 | 432 | 19,100 |
| 2024/03/22 | 429 | 429 | 425 | 427 | 9,500 |
| 2024/03/21 | 424 | 429 | 417 | 429 | 18,800 |
| 2024/03/19 | 420 | 427 | 418 | 421 | 15,800 |
| 2024/03/18 | 418 | 424 | 416 | 418 | 9,100 |
| 2024/03/15 | 415 | 416 | 410 | 416 | 9,900 |
| 2024/03/14 | 414 | 418 | 414 | 415 | 4,700 |
| 2024/03/13 | 420 | 422 | 413 | 415 | 2,400 |
| 2024/03/12 | 415 | 422 | 412 | 420 | 13,100 |
| 2024/03/11 | 412 | 423 | 412 | 415 | 8,100 |
| 2024/03/08 | 424 | 430 | 424 | 426 | 6,400 |
| 2024/03/07 | 422 | 427 | 420 | 425 | 4,800 |
| 2024/03/06 | 417 | 427 | 415 | 422 | 8,600 |
| 2024/03/05 | 421 | 425 | 412 | 415 | 9,300 |
| 2024/03/04 | 430 | 432 | 420 | 420 | 16,100 |
| 2024/03/01 | 431 | 440 | 427 | 433 | 26,800 |
| 2024/02/29 | 439 | 439 | 426 | 430 | 13,700 |
| 2024/02/28 | 420 | 441 | 420 | 439 | 32,200 |
| 2024/02/27 | 419 | 423 | 413 | 420 | 16,200 |
| 2024/02/26 | 407 | 418 | 407 | 415 | 17,300 |
| 2024/02/22 | 406 | 410 | 400 | 407 | 11,700 |
| 2024/02/21 | 403 | 408 | 403 | 405 | 6,700 |
| 2024/02/20 | 409 | 413 | 405 | 405 | 13,600 |
| 2024/02/19 | 408 | 412 | 404 | 410 | 7,000 |
| 2024/02/16 | 405 | 412 | 401 | 403 | 7,500 |
| 2024/02/15 | 400 | 419 | 400 | 405 | 45,800 |
| 2024/02/14 | 395 | 402 | 395 | 396 | 7,600 |
| 2024/02/13 | 406 | 406 | 396 | 402 | 13,800 |
| 2024/02/09 | 404 | 407 | 399 | 406 | 6,900 |
| 2024/02/08 | 391 | 401 | 391 | 396 | 12,700 |
| 2024/02/07 | 404 | 405 | 387 | 389 | 51,000 |
| 2024/02/06 | 417 | 417 | 403 | 403 | 13,800 |
| 2024/02/05 | 420 | 420 | 409 | 414 | 21,200 |
| 2024/02/02 | 418 | 427 | 418 | 423 | 18,700 |
| 2024/02/01 | 418 | 420 | 415 | 419 | 12,900 |
| 2024/01/31 | 420 | 422 | 413 | 417 | 17,800 |
| 2024/01/30 | 418 | 422 | 417 | 417 | 16,900 |
| 2024/01/29 | 419 | 419 | 412 | 417 | 17,200 |
| 2024/01/26 | 424 | 424 | 409 | 411 | 29,800 |
| 2024/01/25 | 429 | 431 | 416 | 425 | 47,900 |
| 2024/01/24 | 426 | 441 | 422 | 434 | 70,400 |
| 2024/01/23 | 408 | 473 | 405 | 437 | 509,000 |
| 2024/01/22 | 398 | 407 | 395 | 404 | 70,000 |
| 2024/01/19 | 389 | 398 | 386 | 394 | 99,400 |
| 2024/01/18 | 383 | 388 | 381 | 385 | 21,200 |
| 2024/01/17 | 379 | 383 | 377 | 380 | 13,500 |
| 2024/01/16 | 378 | 383 | 377 | 378 | 9,400 |
| 2024/01/15 | 376 | 383 | 376 | 378 | 12,300 |
| 2024/01/12 | 378 | 379 | 374 | 377 | 11,700 |
| 2024/01/11 | 379 | 381 | 375 | 379 | 5,800 |
| 2024/01/10 | 378 | 383 | 373 | 378 | 26,900 |
| 2024/01/09 | 376 | 380 | 372 | 380 | 20,100 |
| 2024/01/05 | 377 | 380 | 372 | 375 | 17,900 |
| 2024/01/04 | 373 | 390 | 372 | 377 | 57,200 |
| 2023/12/29 | 373 | 374 | 372 | 373 | 9,100 |
| 2023/12/28 | 366 | 372 | 366 | 371 | 19,600 |
| 2023/12/27 | 365 | 367 | 362 | 366 | 15,200 |
| 2023/12/26 | 366 | 366 | 362 | 365 | 11,200 |
| 2023/12/25 | 376 | 376 | 361 | 366 | 17,300 |
| 2023/12/22 | 369 | 370 | 367 | 369 | 3,500 |
| 2023/12/21 | 368 | 369 | 362 | 369 | 9,400 |
| 2023/12/20 | 371 | 371 | 365 | 369 | 10,300 |
| 2023/12/19 | 365 | 370 | 365 | 369 | 6,100 |
| 2023/12/18 | 364 | 365 | 358 | 365 | 25,700 |
| 2023/12/15 | 365 | 371 | 365 | 365 | 4,100 |
| 2023/12/14 | 368 | 370 | 365 | 367 | 10,400 |
| 2023/12/13 | 367 | 376 | 367 | 369 | 10,500 |
| 2023/12/12 | 372 | 372 | 365 | 367 | 13,500 |
| 2023/12/11 | 370 | 376 | 370 | 370 | 22,300 |
| 2023/12/08 | 372 | 375 | 368 | 368 | 8,700 |
| 2023/12/07 | 372 | 376 | 371 | 371 | 10,700 |
| 2023/12/06 | 376 | 376 | 369 | 371 | 24,100 |
| 2023/12/05 | 375 | 384 | 375 | 376 | 9,400 |
| 2023/12/04 | 381 | 381 | 375 | 375 | 5,400 |
| 2023/12/01 | 379 | 385 | 377 | 377 | 10,000 |
| 2023/11/30 | 381 | 381 | 372 | 379 | 8,700 |
| 2023/11/29 | 373 | 388 | 373 | 378 | 23,800 |
| 2023/11/28 | 364 | 378 | 363 | 374 | 30,400 |
| 2023/11/27 | 366 | 368 | 363 | 364 | 4,800 |
| 2023/11/24 | 367 | 370 | 365 | 365 | 5,000 |
| 2023/11/22 | 369 | 369 | 365 | 365 | 8,100 |
| 2023/11/21 | 365 | 371 | 363 | 365 | 8,300 |
| 2023/11/20 | 367 | 369 | 365 | 367 | 4,600 |
| 2023/11/17 | 368 | 369 | 365 | 366 | 5,200 |
| 2023/11/16 | 364 | 369 | 364 | 365 | 2,000 |
| 2023/11/15 | 369 | 371 | 365 | 367 | 12,400 |
| 2023/11/14 | 369 | 369 | 362 | 367 | 4,600 |
| 2023/11/13 | 368 | 369 | 362 | 369 | 5,400 |
| 2023/11/10 | 364 | 364 | 360 | 364 | 4,100 |
| 2023/11/09 | 365 | 368 | 362 | 367 | 1,800 |
| 2023/11/08 | 369 | 370 | 360 | 366 | 6,800 |
| 2023/11/07 | 370 | 372 | 365 | 367 | 3,300 |
| 2023/11/06 | 367 | 371 | 365 | 367 | 20,800 |
| 2023/11/02 | 370 | 371 | 357 | 366 | 26,300 |
| 2023/11/01 | 372 | 374 | 370 | 370 | 5,900 |
| 2023/10/31 | 370 | 375 | 367 | 375 | 20,200 |
| 2023/10/30 | 369 | 370 | 364 | 370 | 6,800 |
| 2023/10/27 | 370 | 370 | 369 | 369 | 3,600 |
| 2023/10/26 | 369 | 369 | 366 | 366 | 6,000 |
| 2023/10/25 | 363 | 371 | 363 | 371 | 2,200 |
| 2023/10/24 | 364 | 365 | 358 | 363 | 9,200 |
| 2023/10/23 | 366 | 373 | 363 | 363 | 5,100 |
| 2023/10/20 | 371 | 373 | 365 | 366 | 5,700 |
| 2023/10/19 | 370 | 370 | 362 | 367 | 2,700 |
| 2023/10/18 | 365 | 370 | 365 | 370 | 600 |
| 2023/10/17 | 370 | 374 | 365 | 365 | 7,300 |
| 2023/10/16 | 373 | 373 | 361 | 367 | 10,400 |
| 2023/10/13 | 378 | 378 | 370 | 373 | 3,900 |
| 2023/10/12 | 377 | 382 | 374 | 378 | 20,000 |
| 2023/10/11 | 375 | 378 | 370 | 373 | 19,800 |
| 2023/10/10 | 381 | 383 | 370 | 376 | 34,200 |
| 2023/10/06 | 370 | 383 | 370 | 381 | 33,800 |
| 2023/10/05 | 369 | 380 | 369 | 369 | 25,700 |
| 2023/10/04 | 368 | 376 | 360 | 365 | 34,900 |
| 2023/10/03 | 381 | 388 | 373 | 377 | 8,900 |