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 |
---|---|---|---|---|---|
2022/12/30 | 304 | 305 | 302 | 302 | 4,700 |
2022/12/29 | 302 | 304 | 301 | 302 | 8,100 |
2022/12/28 | 300 | 301 | 298 | 301 | 10,800 |
2022/12/27 | 302 | 306 | 298 | 298 | 32,800 |
2022/12/26 | 303 | 305 | 300 | 302 | 12,000 |
2022/12/23 | 301 | 305 | 301 | 302 | 4,500 |
2022/12/22 | 307 | 308 | 303 | 305 | 5,700 |
2022/12/21 | 301 | 311 | 301 | 304 | 32,100 |
2022/12/20 | 311 | 312 | 300 | 305 | 67,200 |
2022/12/19 | 309 | 313 | 309 | 310 | 23,200 |
2022/12/16 | 311 | 315 | 309 | 309 | 22,200 |
2022/12/15 | 312 | 315 | 310 | 311 | 32,000 |
2022/12/14 | 312 | 317 | 311 | 312 | 32,600 |
2022/12/13 | 317 | 317 | 313 | 313 | 11,900 |
2022/12/12 | 315 | 317 | 313 | 313 | 6,800 |
2022/12/09 | 313 | 316 | 311 | 315 | 19,200 |
2022/12/08 | 315 | 316 | 313 | 313 | 20,800 |
2022/12/07 | 315 | 318 | 315 | 317 | 7,200 |
2022/12/06 | 320 | 320 | 317 | 318 | 9,500 |
2022/12/05 | 320 | 329 | 318 | 320 | 22,400 |
2022/12/02 | 323 | 323 | 315 | 315 | 37,500 |
2022/12/01 | 321 | 321 | 316 | 319 | 20,900 |
2022/11/30 | 317 | 321 | 317 | 321 | 9,600 |
2022/11/29 | 323 | 323 | 309 | 317 | 74,700 |
2022/11/28 | 324 | 324 | 322 | 322 | 21,700 |
2022/11/25 | 322 | 324 | 322 | 324 | 7,700 |
2022/11/24 | 324 | 325 | 321 | 322 | 11,000 |
2022/11/22 | 320 | 323 | 319 | 321 | 26,200 |
2022/11/21 | 321 | 322 | 318 | 322 | 42,100 |
2022/11/18 | 324 | 324 | 321 | 322 | 8,600 |
2022/11/17 | 323 | 324 | 322 | 323 | 9,700 |
2022/11/16 | 324 | 325 | 323 | 323 | 3,800 |
2022/11/15 | 326 | 326 | 322 | 325 | 6,900 |
2022/11/14 | 325 | 328 | 324 | 327 | 5,300 |
2022/11/11 | 328 | 331 | 324 | 325 | 10,900 |
2022/11/10 | 325 | 326 | 324 | 326 | 2,300 |
2022/11/09 | 325 | 329 | 324 | 326 | 11,900 |
2022/11/08 | 327 | 332 | 323 | 326 | 11,700 |
2022/11/07 | 331 | 331 | 322 | 326 | 12,300 |
2022/11/04 | 330 | 330 | 320 | 325 | 26,500 |
2022/11/02 | 323 | 324 | 321 | 323 | 6,500 |
2022/11/01 | 323 | 324 | 322 | 324 | 4,000 |
2022/10/31 | 322 | 324 | 322 | 323 | 9,400 |
2022/10/28 | 326 | 326 | 322 | 322 | 6,600 |
2022/10/27 | 322 | 328 | 322 | 325 | 12,200 |
2022/10/26 | 323 | 323 | 320 | 321 | 14,000 |
2022/10/25 | 319 | 322 | 318 | 320 | 11,800 |
2022/10/24 | 320 | 322 | 319 | 320 | 10,500 |
2022/10/21 | 318 | 327 | 315 | 322 | 49,300 |
2022/10/20 | 319 | 320 | 318 | 319 | 7,900 |
2022/10/19 | 319 | 320 | 317 | 320 | 23,900 |
2022/10/18 | 320 | 323 | 318 | 319 | 21,000 |
2022/10/17 | 322 | 323 | 318 | 322 | 12,400 |
2022/10/14 | 321 | 322 | 319 | 322 | 12,500 |
2022/10/13 | 321 | 322 | 318 | 319 | 14,200 |
2022/10/12 | 321 | 323 | 319 | 321 | 7,300 |
2022/10/11 | 323 | 327 | 323 | 323 | 4,300 |
2022/10/07 | 324 | 326 | 323 | 323 | 5,400 |
2022/10/06 | 322 | 327 | 320 | 324 | 13,200 |
2022/10/05 | 325 | 325 | 319 | 320 | 26,400 |
2022/10/04 | 325 | 325 | 319 | 321 | 4,600 |
2022/10/03 | 314 | 322 | 313 | 317 | 11,000 |
2022/09/30 | 330 | 330 | 317 | 319 | 33,300 |
2022/09/29 | 338 | 338 | 328 | 330 | 38,800 |
2022/09/28 | 342 | 343 | 336 | 336 | 19,900 |
2022/09/27 | 342 | 348 | 341 | 342 | 27,800 |
2022/09/26 | 349 | 350 | 344 | 345 | 14,500 |
2022/09/22 | 350 | 358 | 349 | 353 | 19,000 |
2022/09/21 | 353 | 354 | 352 | 352 | 34,700 |
2022/09/20 | 361 | 361 | 353 | 358 | 3,000 |
2022/09/16 | 357 | 359 | 357 | 358 | 5,700 |
2022/09/15 | 355 | 357 | 355 | 357 | 1,900 |
2022/09/14 | 358 | 358 | 353 | 355 | 24,400 |
2022/09/13 | 360 | 360 | 360 | 360 | 6,800 |
2022/09/12 | 361 | 362 | 360 | 360 | 6,000 |
2022/09/09 | 361 | 362 | 360 | 361 | 9,300 |
2022/09/08 | 358 | 360 | 357 | 360 | 10,800 |
2022/09/07 | 360 | 360 | 356 | 359 | 2,900 |
2022/09/06 | 359 | 360 | 359 | 360 | 4,200 |
2022/09/05 | 361 | 361 | 358 | 360 | 17,700 |
2022/09/02 | 362 | 364 | 361 | 361 | 2,800 |
2022/09/01 | 363 | 364 | 362 | 362 | 14,900 |
2022/08/31 | 368 | 369 | 366 | 366 | 8,200 |
2022/08/30 | 366 | 368 | 366 | 366 | 2,800 |
2022/08/29 | 369 | 369 | 366 | 368 | 4,900 |
2022/08/26 | 368 | 370 | 368 | 370 | 16,600 |
2022/08/25 | 369 | 370 | 368 | 368 | 1,900 |
2022/08/24 | 369 | 369 | 367 | 368 | 2,600 |
2022/08/23 | 368 | 369 | 367 | 369 | 1,500 |
2022/08/22 | 368 | 370 | 368 | 368 | 4,000 |
2022/08/19 | 369 | 371 | 368 | 371 | 13,700 |
2022/08/18 | 374 | 376 | 373 | 375 | 8,100 |
2022/08/17 | 370 | 374 | 370 | 374 | 4,000 |
2022/08/16 | 369 | 369 | 366 | 368 | 1,000 |
2022/08/15 | 368 | 371 | 368 | 368 | 3,200 |
2022/08/12 | 361 | 367 | 361 | 365 | 2,700 |
2022/08/10 | 360 | 363 | 358 | 362 | 6,800 |
2022/08/09 | 366 | 366 | 360 | 362 | 17,900 |
2022/08/08 | 367 | 367 | 365 | 365 | 1,000 |
2022/08/05 | 364 | 368 | 364 | 367 | 2,900 |
2022/08/04 | 368 | 371 | 367 | 367 | 2,100 |
2022/08/03 | 367 | 370 | 363 | 368 | 5,400 |
2022/08/02 | 374 | 375 | 367 | 367 | 35,400 |
2022/08/01 | 381 | 383 | 377 | 379 | 30,700 |
2022/07/29 | 379 | 379 | 375 | 378 | 5,600 |
2022/07/28 | 379 | 381 | 374 | 376 | 18,200 |
2022/07/27 | 380 | 380 | 377 | 377 | 6,600 |
2022/07/26 | 380 | 383 | 380 | 380 | 14,200 |
2022/07/25 | 382 | 383 | 379 | 382 | 7,600 |
2022/07/22 | 377 | 385 | 377 | 382 | 16,600 |
2022/07/21 | 390 | 390 | 388 | 388 | 400 |
2022/07/20 | 390 | 390 | 385 | 387 | 2,200 |
2022/07/19 | 395 | 395 | 384 | 390 | 12,200 |
2022/07/15 | 394 | 394 | 391 | 394 | 1,100 |
2022/07/14 | 392 | 393 | 392 | 393 | 500 |
2022/07/13 | 394 | 395 | 393 | 393 | 2,200 |
2022/07/12 | 400 | 400 | 394 | 394 | 700 |
2022/07/11 | 398 | 400 | 395 | 398 | 4,600 |
2022/07/08 | 394 | 397 | 391 | 396 | 6,300 |
2022/07/07 | 395 | 395 | 391 | 394 | 1,400 |
2022/07/06 | 395 | 395 | 391 | 393 | 2,200 |
2022/07/05 | 392 | 395 | 392 | 395 | 6,100 |
2022/07/04 | 386 | 393 | 385 | 391 | 4,200 |
2022/07/01 | 385 | 390 | 383 | 383 | 1,700 |
2022/06/30 | 388 | 393 | 384 | 385 | 5,200 |
2022/06/29 | 383 | 390 | 383 | 388 | 4,300 |
2022/06/28 | 395 | 395 | 390 | 391 | 4,500 |
2022/06/27 | 396 | 397 | 392 | 395 | 4,900 |
2022/06/24 | 386 | 394 | 386 | 394 | 10,100 |
2022/06/23 | 381 | 387 | 378 | 386 | 7,500 |
2022/06/22 | 379 | 393 | 378 | 381 | 8,000 |
2022/06/21 | 370 | 378 | 368 | 377 | 3,700 |
2022/06/20 | 365 | 375 | 364 | 371 | 5,600 |
2022/06/17 | 368 | 370 | 361 | 368 | 7,000 |
2022/06/16 | 371 | 371 | 368 | 368 | 4,000 |
2022/06/15 | 367 | 373 | 359 | 371 | 29,000 |
2022/06/14 | 368 | 375 | 365 | 367 | 9,400 |
2022/06/13 | 381 | 381 | 366 | 373 | 23,700 |
2022/06/10 | 386 | 401 | 374 | 380 | 83,300 |
2022/06/09 | 432 | 435 | 391 | 391 | 144,700 |
2022/06/08 | 368 | 448 | 368 | 448 | 383,400 |
2022/06/07 | 366 | 368 | 365 | 368 | 9,100 |
2022/06/06 | 366 | 366 | 365 | 366 | 800 |
2022/06/03 | 366 | 366 | 361 | 366 | 2,500 |
2022/06/02 | 360 | 363 | 359 | 363 | 1,800 |
2022/06/01 | 355 | 359 | 355 | 359 | 2,000 |
2022/05/31 | 355 | 357 | 355 | 355 | 8,100 |
2022/05/30 | 355 | 358 | 353 | 354 | 8,800 |
2022/05/27 | 355 | 355 | 354 | 355 | 2,600 |
2022/05/26 | 355 | 356 | 353 | 353 | 600 |
2022/05/25 | 355 | 355 | 355 | 355 | 1,900 |
2022/05/24 | 355 | 355 | 355 | 355 | 200 |
2022/05/23 | 358 | 358 | 357 | 357 | 500 |
2022/05/20 | 352 | 360 | 352 | 359 | 1,300 |
2022/05/19 | 350 | 351 | 350 | 351 | 600 |
2022/05/18 | 357 | 357 | 357 | 357 | 100 |
2022/05/17 | 355 | 355 | 351 | 351 | 400 |
2022/05/16 | 348 | 364 | 348 | 349 | 11,600 |
2022/05/13 | 347 | 353 | 347 | 348 | 4,900 |
2022/05/12 | 357 | 357 | 347 | 347 | 9,400 |
2022/05/11 | 355 | 357 | 355 | 357 | 500 |
2022/05/10 | 353 | 355 | 352 | 354 | 6,500 |
2022/05/09 | 353 | 353 | 350 | 353 | 4,100 |
2022/05/06 | 357 | 360 | 349 | 353 | 28,100 |
2022/05/02 | 354 | 368 | 354 | 356 | 17,700 |
2022/04/28 | 363 | 363 | 353 | 353 | 4,100 |
2022/04/27 | 357 | 357 | 357 | 357 | 100 |
2022/04/26 | 354 | 357 | 352 | 357 | 3,400 |
2022/04/25 | 353 | 359 | 352 | 354 | 8,900 |
2022/04/22 | 364 | 364 | 360 | 363 | 9,300 |
2022/04/21 | 365 | 365 | 363 | 363 | 1,400 |
2022/04/20 | 366 | 368 | 361 | 361 | 7,000 |
2022/04/19 | 366 | 369 | 365 | 365 | 2,500 |
2022/04/18 | 367 | 372 | 366 | 367 | 2,800 |
2022/04/15 | 379 | 379 | 370 | 370 | 3,800 |
2022/04/14 | 376 | 379 | 370 | 375 | 2,400 |
2022/04/13 | 390 | 392 | 369 | 376 | 16,300 |
2022/04/12 | 405 | 405 | 380 | 390 | 17,400 |
2022/04/11 | 408 | 408 | 399 | 404 | 4,600 |
2022/04/08 | 410 | 417 | 401 | 410 | 5,400 |
2022/04/07 | 404 | 420 | 404 | 419 | 7,400 |
2022/04/06 | 407 | 410 | 401 | 410 | 2,600 |
2022/04/05 | 415 | 415 | 406 | 415 | 4,200 |
2022/04/04 | 399 | 417 | 399 | 417 | 2,400 |
2022/04/01 | 407 | 408 | 400 | 401 | 10,200 |
2022/03/31 | 419 | 419 | 412 | 412 | 4,700 |
2022/03/30 | 431 | 436 | 415 | 419 | 21,000 |
2022/03/29 | 481 | 481 | 439 | 439 | 74,200 |
2022/03/28 | 446 | 518 | 446 | 498 | 162,700 |
2022/03/25 | 410 | 438 | 410 | 438 | 5,400 |
2022/03/24 | 410 | 417 | 410 | 410 | 400 |
2022/03/23 | 415 | 415 | 413 | 413 | 400 |
2022/03/22 | 409 | 415 | 407 | 415 | 1,300 |
2022/03/17 | 410 | 417 | 407 | 417 | 3,900 |
2022/03/16 | 410 | 416 | 404 | 404 | 600 |
2022/03/15 | 418 | 418 | 407 | 407 | 200 |
2022/03/14 | 402 | 416 | 402 | 416 | 300 |
2022/03/11 | 401 | 417 | 398 | 417 | 1,300 |
2022/03/10 | 419 | 419 | 419 | 419 | 300 |
2022/03/09 | 394 | 414 | 394 | 412 | 2,300 |
2022/03/08 | 399 | 399 | 395 | 395 | 800 |
2022/03/07 | 400 | 400 | 400 | 400 | 300 |
2022/03/04 | 407 | 407 | 400 | 402 | 2,900 |
2022/03/03 | 415 | 416 | 400 | 415 | 1,400 |
2022/03/02 | 417 | 417 | 417 | 417 | 100 |
2022/03/01 | 414 | 419 | 406 | 415 | 5,600 |
2022/02/28 | 396 | 414 | 395 | 414 | 1,700 |
2022/02/25 | 385 | 395 | 385 | 395 | 700 |
2022/02/24 | 386 | 395 | 386 | 395 | 500 |
2022/02/22 | 390 | 393 | 390 | 393 | 300 |
2022/02/21 | 394 | 394 | 394 | 394 | 500 |
2022/02/18 | 387 | 399 | 387 | 392 | 800 |
2022/02/17 | 399 | 399 | 386 | 392 | 800 |
2022/02/16 | 392 | 400 | 391 | 400 | 1,300 |
2022/02/15 | 398 | 398 | 386 | 393 | 1,300 |
2022/02/14 | 390 | 398 | 374 | 398 | 800 |
2022/02/10 | 395 | 404 | 395 | 396 | 2,300 |
2022/02/09 | 400 | 400 | 392 | 400 | 500 |
2022/02/08 | 399 | 401 | 399 | 399 | 500 |
2022/02/07 | 385 | 399 | 385 | 399 | 800 |
2022/02/04 | 400 | 407 | 400 | 401 | 400 |
2022/02/03 | 406 | 406 | 404 | 404 | 500 |
2022/02/02 | 400 | 400 | 400 | 400 | 400 |
2022/02/01 | 402 | 402 | 394 | 400 | 1,600 |
2022/01/31 | 395 | 402 | 395 | 402 | 1,700 |
2022/01/28 | 399 | 399 | 388 | 395 | 3,900 |
2022/01/27 | 405 | 405 | 394 | 400 | 1,900 |
2022/01/26 | 403 | 406 | 401 | 406 | 300 |
2022/01/25 | 400 | 406 | 399 | 406 | 600 |
2022/01/24 | 404 | 408 | 401 | 407 | 500 |
2022/01/21 | 403 | 408 | 403 | 408 | 1,300 |
2022/01/20 | 399 | 412 | 399 | 408 | 400 |
2022/01/19 | 410 | 410 | 399 | 399 | 2,900 |
2022/01/18 | 412 | 412 | 403 | 410 | 900 |
2022/01/17 | 411 | 413 | 411 | 412 | 500 |
2022/01/14 | 409 | 411 | 400 | 411 | 1,400 |
2022/01/13 | 405 | 413 | 399 | 409 | 1,700 |
2022/01/12 | 403 | 403 | 391 | 399 | 1,300 |
2022/01/11 | 394 | 398 | 383 | 398 | 5,900 |
2022/01/07 | 389 | 394 | 383 | 394 | 1,700 |
2022/01/06 | 377 | 393 | 377 | 392 | 2,600 |
2022/01/05 | 389 | 389 | 380 | 383 | 4,400 |
2022/01/04 | 378 | 390 | 378 | 385 | 6,200 |