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 |
|---|---|---|---|---|---|
| 2025/06/13 | 390 | 391 | 385 | 391 | 4,500 |
| 2025/06/12 | 394 | 394 | 389 | 392 | 6,800 |
| 2025/06/11 | 393 | 396 | 389 | 392 | 4,500 |
| 2025/06/10 | 389 | 396 | 388 | 393 | 6,200 |
| 2025/06/09 | 392 | 393 | 386 | 391 | 19,200 |
| 2025/06/06 | 394 | 394 | 386 | 386 | 3,900 |
| 2025/06/05 | 393 | 393 | 386 | 393 | 3,300 |
| 2025/06/04 | 394 | 397 | 392 | 393 | 4,300 |
| 2025/06/03 | 391 | 398 | 391 | 394 | 24,100 |
| 2025/06/02 | 396 | 400 | 381 | 388 | 32,600 |
| 2025/05/30 | 396 | 397 | 392 | 396 | 16,200 |
| 2025/05/29 | 393 | 393 | 392 | 393 | 1,000 |
| 2025/05/28 | 393 | 396 | 389 | 396 | 7,300 |
| 2025/05/27 | 396 | 397 | 393 | 393 | 6,500 |
| 2025/05/26 | 403 | 403 | 394 | 398 | 29,800 |
| 2025/05/23 | 385 | 402 | 385 | 399 | 23,600 |
| 2025/05/22 | 385 | 385 | 385 | 385 | 900 |
| 2025/05/21 | 389 | 392 | 389 | 389 | 4,100 |
| 2025/05/20 | 392 | 392 | 378 | 384 | 16,200 |
| 2025/05/19 | 388 | 388 | 378 | 384 | 3,700 |
| 2025/05/16 | 393 | 396 | 382 | 392 | 13,900 |
| 2025/05/15 | 398 | 398 | 395 | 398 | 14,000 |
| 2025/05/14 | 390 | 398 | 390 | 395 | 2,600 |
| 2025/05/13 | 391 | 396 | 388 | 393 | 22,900 |
| 2025/05/12 | 387 | 391 | 387 | 391 | 3,900 |
| 2025/05/09 | 385 | 387 | 378 | 384 | 7,900 |
| 2025/05/08 | 385 | 385 | 384 | 385 | 13,100 |
| 2025/05/07 | 387 | 387 | 381 | 385 | 3,100 |
| 2025/05/02 | 385 | 387 | 384 | 387 | 2,400 |
| 2025/05/01 | 390 | 390 | 381 | 387 | 5,000 |
| 2025/04/30 | 384 | 389 | 384 | 388 | 4,500 |
| 2025/04/28 | 375 | 387 | 375 | 384 | 18,000 |
| 2025/04/25 | 380 | 380 | 378 | 380 | 2,300 |
| 2025/04/24 | 373 | 380 | 373 | 380 | 3,400 |
| 2025/04/23 | 374 | 377 | 371 | 377 | 4,400 |
| 2025/04/22 | 371 | 374 | 371 | 374 | 1,100 |
| 2025/04/21 | 374 | 376 | 371 | 375 | 9,400 |
| 2025/04/18 | 374 | 374 | 371 | 373 | 3,500 |
| 2025/04/17 | 366 | 371 | 366 | 371 | 2,700 |
| 2025/04/16 | 368 | 368 | 366 | 366 | 1,200 |
| 2025/04/15 | 365 | 372 | 363 | 368 | 11,000 |
| 2025/04/14 | 356 | 380 | 355 | 365 | 59,700 |
| 2025/04/11 | 360 | 360 | 348 | 355 | 2,700 |
| 2025/04/10 | 355 | 360 | 354 | 360 | 8,700 |
| 2025/04/09 | 353 | 353 | 343 | 350 | 5,600 |
| 2025/04/08 | 346 | 358 | 343 | 358 | 16,700 |
| 2025/04/07 | 342 | 350 | 337 | 341 | 31,200 |
| 2025/04/04 | 362 | 363 | 355 | 362 | 43,700 |
| 2025/04/03 | 367 | 369 | 361 | 365 | 15,200 |
| 2025/04/02 | 372 | 373 | 370 | 372 | 7,400 |
| 2025/04/01 | 379 | 379 | 373 | 376 | 4,000 |
| 2025/03/31 | 383 | 384 | 375 | 376 | 45,900 |
| 2025/03/28 | 383 | 393 | 383 | 386 | 28,200 |
| 2025/03/27 | 401 | 455 | 393 | 394 | 304,400 |
| 2025/03/26 | 400 | 400 | 394 | 400 | 4,000 |
| 2025/03/25 | 399 | 401 | 393 | 401 | 33,200 |
| 2025/03/24 | 397 | 397 | 394 | 396 | 6,300 |
| 2025/03/21 | 395 | 399 | 394 | 397 | 23,300 |
| 2025/03/19 | 394 | 396 | 394 | 395 | 9,400 |
| 2025/03/18 | 394 | 394 | 393 | 394 | 2,700 |
| 2025/03/17 | 394 | 395 | 392 | 394 | 7,200 |
| 2025/03/14 | 390 | 394 | 390 | 391 | 6,800 |
| 2025/03/13 | 393 | 393 | 390 | 390 | 10,500 |
| 2025/03/12 | 387 | 390 | 387 | 390 | 500 |
| 2025/03/11 | 390 | 392 | 387 | 388 | 9,800 |
| 2025/03/10 | 389 | 390 | 389 | 390 | 500 |
| 2025/03/07 | 387 | 390 | 387 | 390 | 400 |
| 2025/03/06 | 387 | 392 | 387 | 389 | 1,600 |
| 2025/03/05 | 389 | 389 | 388 | 389 | 900 |
| 2025/03/04 | 390 | 390 | 388 | 389 | 1,500 |
| 2025/03/03 | 392 | 392 | 389 | 389 | 7,700 |
| 2025/02/28 | 390 | 391 | 390 | 390 | 3,700 |
| 2025/02/27 | 391 | 391 | 390 | 390 | 1,200 |
| 2025/02/26 | 385 | 390 | 385 | 390 | 2,200 |
| 2025/02/25 | 384 | 389 | 384 | 389 | 5,600 |
| 2025/02/21 | 388 | 388 | 385 | 385 | 3,800 |
| 2025/02/20 | 388 | 391 | 388 | 388 | 2,600 |
| 2025/02/19 | 388 | 388 | 386 | 387 | 700 |
| 2025/02/18 | 388 | 390 | 388 | 388 | 2,500 |
| 2025/02/17 | 395 | 395 | 386 | 389 | 8,200 |
| 2025/02/14 | 389 | 396 | 389 | 392 | 6,500 |
| 2025/02/13 | 387 | 393 | 387 | 388 | 3,200 |
| 2025/02/12 | 389 | 389 | 387 | 387 | 1,200 |
| 2025/02/10 | 386 | 390 | 383 | 385 | 2,200 |
| 2025/02/07 | 384 | 394 | 384 | 387 | 7,300 |
| 2025/02/06 | 386 | 389 | 386 | 388 | 2,000 |
| 2025/02/05 | 383 | 393 | 377 | 387 | 5,100 |
| 2025/02/04 | 383 | 387 | 383 | 383 | 1,300 |
| 2025/02/03 | 378 | 392 | 377 | 381 | 10,300 |
| 2025/01/31 | 381 | 386 | 379 | 381 | 12,100 |
| 2025/01/30 | 385 | 388 | 385 | 388 | 1,600 |
| 2025/01/29 | 389 | 389 | 383 | 386 | 2,100 |
| 2025/01/28 | 385 | 391 | 384 | 389 | 5,700 |
| 2025/01/27 | 386 | 386 | 383 | 385 | 900 |
| 2025/01/24 | 387 | 388 | 383 | 383 | 4,200 |
| 2025/01/23 | 382 | 384 | 382 | 383 | 1,700 |
| 2025/01/22 | 382 | 385 | 380 | 384 | 3,600 |
| 2025/01/21 | 386 | 386 | 374 | 380 | 8,600 |
| 2025/01/20 | 378 | 380 | 376 | 380 | 6,400 |
| 2025/01/17 | 378 | 380 | 375 | 375 | 1,600 |
| 2025/01/16 | 382 | 382 | 380 | 381 | 6,700 |
| 2025/01/15 | 383 | 383 | 379 | 380 | 6,300 |
| 2025/01/14 | 386 | 386 | 380 | 382 | 6,500 |
| 2025/01/10 | 388 | 390 | 384 | 387 | 5,000 |
| 2025/01/09 | 388 | 388 | 383 | 383 | 9,900 |
| 2025/01/08 | 384 | 393 | 383 | 388 | 20,900 |
| 2025/01/07 | 382 | 388 | 382 | 383 | 15,400 |
| 2025/01/06 | 371 | 378 | 371 | 376 | 8,700 |
| 2024/12/30 | 368 | 372 | 368 | 371 | 3,800 |
| 2024/12/27 | 369 | 374 | 365 | 369 | 11,200 |
| 2024/12/26 | 374 | 374 | 368 | 368 | 15,800 |
| 2024/12/25 | 375 | 375 | 372 | 374 | 9,800 |
| 2024/12/24 | 378 | 378 | 376 | 376 | 4,200 |
| 2024/12/23 | 373 | 380 | 373 | 378 | 6,500 |
| 2024/12/20 | 376 | 379 | 372 | 375 | 4,100 |
| 2024/12/19 | 375 | 378 | 373 | 376 | 4,500 |
| 2024/12/18 | 383 | 388 | 377 | 377 | 16,400 |
| 2024/12/17 | 390 | 390 | 384 | 388 | 7,400 |
| 2024/12/16 | 393 | 393 | 382 | 387 | 17,200 |
| 2024/12/13 | 391 | 394 | 386 | 388 | 8,300 |
| 2024/12/12 | 382 | 392 | 375 | 391 | 30,300 |
| 2024/12/11 | 388 | 389 | 371 | 375 | 26,900 |
| 2024/12/10 | 398 | 400 | 373 | 387 | 45,500 |
| 2024/12/09 | 390 | 398 | 386 | 394 | 44,600 |
| 2024/12/06 | 392 | 392 | 378 | 382 | 27,600 |
| 2024/12/05 | 387 | 395 | 380 | 384 | 42,700 |
| 2024/12/04 | 377 | 414 | 370 | 380 | 92,800 |
| 2024/12/03 | 369 | 372 | 366 | 369 | 16,200 |
| 2024/12/02 | 361 | 367 | 361 | 366 | 7,900 |
| 2024/11/29 | 361 | 361 | 361 | 361 | 400 |
| 2024/11/28 | 361 | 362 | 360 | 362 | 2,100 |
| 2024/11/27 | 360 | 360 | 360 | 360 | 300 |
| 2024/11/26 | 360 | 363 | 360 | 360 | 3,200 |
| 2024/11/25 | 368 | 369 | 359 | 359 | 17,000 |
| 2024/11/22 | 369 | 369 | 365 | 368 | 2,700 |
| 2024/11/21 | 371 | 371 | 371 | 371 | 200 |
| 2024/11/20 | 370 | 371 | 370 | 371 | 1,200 |
| 2024/11/19 | 367 | 369 | 367 | 368 | 400 |
| 2024/11/18 | 371 | 371 | 370 | 370 | 300 |
| 2024/11/15 | 369 | 373 | 367 | 373 | 1,100 |
| 2024/11/14 | 368 | 369 | 368 | 369 | 800 |
| 2024/11/13 | 374 | 375 | 374 | 374 | 600 |
| 2024/11/12 | 370 | 375 | 370 | 375 | 600 |
| 2024/11/11 | 374 | 376 | 369 | 369 | 1,300 |
| 2024/11/08 | 374 | 378 | 362 | 376 | 5,400 |
| 2024/11/07 | 366 | 371 | 366 | 371 | 4,000 |
| 2024/11/06 | 373 | 373 | 360 | 367 | 5,800 |
| 2024/11/05 | 380 | 380 | 374 | 380 | 6,100 |
| 2024/11/01 | 379 | 379 | 378 | 379 | 3,000 |
| 2024/10/31 | 377 | 378 | 377 | 378 | 1,200 |
| 2024/10/30 | 376 | 377 | 376 | 377 | 700 |
| 2024/10/29 | 371 | 374 | 371 | 374 | 1,100 |
| 2024/10/28 | 368 | 369 | 368 | 369 | 700 |
| 2024/10/25 | 373 | 373 | 366 | 368 | 7,200 |
| 2024/10/24 | 378 | 378 | 373 | 373 | 1,800 |
| 2024/10/23 | 379 | 379 | 375 | 378 | 4,000 |
| 2024/10/22 | 382 | 382 | 378 | 378 | 3,200 |
| 2024/10/21 | 380 | 384 | 377 | 377 | 6,900 |
| 2024/10/18 | 383 | 383 | 375 | 379 | 11,400 |
| 2024/10/17 | 382 | 382 | 378 | 380 | 6,000 |
| 2024/10/16 | 382 | 385 | 378 | 384 | 10,100 |
| 2024/10/15 | 383 | 385 | 380 | 382 | 14,300 |
| 2024/10/11 | 383 | 383 | 376 | 380 | 8,700 |
| 2024/10/10 | 385 | 385 | 379 | 383 | 9,700 |
| 2024/10/09 | 384 | 384 | 373 | 382 | 3,600 |
| 2024/10/08 | 382 | 384 | 375 | 384 | 3,100 |
| 2024/10/07 | 382 | 387 | 381 | 382 | 1,600 |
| 2024/10/04 | 385 | 387 | 382 | 385 | 2,100 |
| 2024/10/03 | 386 | 386 | 382 | 385 | 900 |
| 2024/10/02 | 383 | 387 | 382 | 386 | 4,200 |
| 2024/10/01 | 385 | 392 | 382 | 384 | 6,700 |
| 2024/09/30 | 389 | 389 | 383 | 384 | 3,000 |
| 2024/09/27 | 394 | 394 | 385 | 391 | 4,900 |
| 2024/09/26 | 390 | 394 | 387 | 394 | 7,900 |
| 2024/09/25 | 393 | 395 | 387 | 390 | 12,000 |
| 2024/09/24 | 395 | 395 | 385 | 388 | 19,300 |
| 2024/09/20 | 388 | 395 | 375 | 391 | 20,400 |
| 2024/09/19 | 386 | 389 | 380 | 384 | 2,800 |
| 2024/09/18 | 381 | 384 | 381 | 384 | 2,700 |
| 2024/09/17 | 383 | 385 | 378 | 381 | 10,300 |
| 2024/09/13 | 388 | 388 | 380 | 382 | 2,700 |
| 2024/09/12 | 387 | 387 | 381 | 385 | 11,100 |
| 2024/09/11 | 373 | 386 | 373 | 382 | 10,300 |
| 2024/09/10 | 372 | 399 | 368 | 383 | 19,000 |
| 2024/09/09 | 381 | 449 | 369 | 371 | 128,100 |
| 2024/09/06 | 372 | 381 | 372 | 380 | 15,600 |
| 2024/09/05 | 380 | 387 | 372 | 383 | 7,200 |
| 2024/09/04 | 384 | 386 | 379 | 383 | 7,200 |
| 2024/09/03 | 387 | 387 | 383 | 386 | 4,500 |
| 2024/09/02 | 387 | 388 | 371 | 387 | 7,500 |
| 2024/08/30 | 379 | 389 | 375 | 386 | 16,500 |
| 2024/08/29 | 380 | 385 | 375 | 385 | 15,700 |
| 2024/08/28 | 370 | 379 | 368 | 379 | 13,500 |
| 2024/08/27 | 368 | 379 | 367 | 377 | 16,300 |
| 2024/08/26 | 373 | 374 | 368 | 374 | 700 |
| 2024/08/23 | 372 | 374 | 368 | 373 | 2,700 |
| 2024/08/22 | 367 | 371 | 367 | 369 | 2,800 |
| 2024/08/21 | 367 | 367 | 366 | 367 | 2,100 |
| 2024/08/20 | 367 | 367 | 367 | 367 | 1,300 |
| 2024/08/19 | 369 | 370 | 365 | 367 | 3,300 |