ＳＡＮＫＹＯ(6417)の株価時系列情報
ＳＡＮＫＹＯ(6417)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 | 1,680 | 1,684 | 1,633 | 1,633 | 1,048,600 |
| 2024/07/25 | 1,666 | 1,690 | 1,658 | 1,680 | 1,076,100 |
| 2024/07/24 | 1,718 | 1,719 | 1,690 | 1,694 | 665,400 |
| 2024/07/23 | 1,726 | 1,740 | 1,713 | 1,718 | 635,300 |
| 2024/07/22 | 1,727 | 1,742 | 1,719 | 1,722 | 640,300 |
| 2024/07/19 | 1,762 | 1,766 | 1,726 | 1,736 | 883,100 |
| 2024/07/18 | 1,779 | 1,784 | 1,762 | 1,762 | 622,900 |
| 2024/07/17 | 1,774 | 1,791 | 1,760 | 1,779 | 1,078,000 |
| 2024/07/16 | 1,772 | 1,785 | 1,752 | 1,773 | 1,110,400 |
| 2024/07/12 | 1,804 | 1,821 | 1,766 | 1,771 | 1,436,200 |
| 2024/07/11 | 1,803 | 1,821 | 1,800 | 1,810 | 1,263,100 |
| 2024/07/10 | 1,791 | 1,806 | 1,783 | 1,802 | 1,004,400 |
| 2024/07/09 | 1,820 | 1,825 | 1,792 | 1,794 | 1,002,300 |
| 2024/07/08 | 1,836 | 1,841 | 1,805 | 1,814 | 1,115,100 |
| 2024/07/05 | 1,818 | 1,845 | 1,813 | 1,845 | 1,060,400 |
| 2024/07/04 | 1,824 | 1,835 | 1,802 | 1,822 | 1,192,200 |
| 2024/07/03 | 1,767 | 1,806 | 1,765 | 1,798 | 1,515,500 |
| 2024/07/02 | 1,760 | 1,793 | 1,756 | 1,771 | 1,573,900 |
| 2024/07/01 | 1,749 | 1,780 | 1,749 | 1,763 | 1,912,900 |
| 2024/06/28 | 1,740 | 1,752 | 1,727 | 1,746 | 1,003,300 |
| 2024/06/27 | 1,710 | 1,740 | 1,688 | 1,740 | 1,446,900 |
| 2024/06/26 | 1,701 | 1,710 | 1,681 | 1,704 | 1,574,600 |
| 2024/06/25 | 1,693 | 1,705 | 1,684 | 1,705 | 735,500 |
| 2024/06/24 | 1,720 | 1,720 | 1,677 | 1,691 | 1,089,300 |
| 2024/06/21 | 1,722 | 1,748 | 1,704 | 1,707 | 5,719,500 |
| 2024/06/20 | 1,743 | 1,763 | 1,703 | 1,728 | 1,547,800 |
| 2024/06/19 | 1,723 | 1,741 | 1,719 | 1,730 | 1,692,000 |
| 2024/06/18 | 1,693 | 1,725 | 1,690 | 1,707 | 2,069,500 |
| 2024/06/17 | 1,650 | 1,683 | 1,633 | 1,668 | 2,192,900 |
| 2024/06/14 | 1,586 | 1,631 | 1,583 | 1,629 | 933,600 |
| 2024/06/13 | 1,633 | 1,642 | 1,605 | 1,605 | 884,100 |
| 2024/06/12 | 1,640 | 1,647 | 1,624 | 1,627 | 739,800 |
| 2024/06/11 | 1,624 | 1,661 | 1,621 | 1,638 | 1,521,300 |
| 2024/06/10 | 1,624 | 1,637 | 1,601 | 1,615 | 1,184,400 |
| 2024/06/07 | 1,600 | 1,618 | 1,592 | 1,616 | 1,182,200 |
| 2024/06/06 | 1,594 | 1,612 | 1,580 | 1,589 | 1,708,000 |
| 2024/06/05 | 1,524 | 1,554 | 1,521 | 1,554 | 988,600 |
| 2024/06/04 | 1,525 | 1,546 | 1,514 | 1,542 | 1,107,900 |
| 2024/06/03 | 1,533 | 1,550 | 1,521 | 1,523 | 1,229,000 |
| 2024/05/31 | 1,495 | 1,532 | 1,494 | 1,532 | 1,757,000 |
| 2024/05/30 | 1,488 | 1,503 | 1,483 | 1,499 | 948,500 |
| 2024/05/29 | 1,510 | 1,512 | 1,486 | 1,493 | 997,300 |
| 2024/05/28 | 1,514 | 1,515 | 1,499 | 1,502 | 683,000 |
| 2024/05/27 | 1,488 | 1,513 | 1,486 | 1,509 | 816,200 |
| 2024/05/24 | 1,488 | 1,499 | 1,477 | 1,491 | 1,353,900 |
| 2024/05/23 | 1,519 | 1,519 | 1,490 | 1,496 | 1,910,900 |
| 2024/05/22 | 1,551 | 1,551 | 1,517 | 1,521 | 1,137,000 |
| 2024/05/21 | 1,552 | 1,561 | 1,536 | 1,551 | 929,200 |
| 2024/05/20 | 1,520 | 1,553 | 1,513 | 1,552 | 1,036,300 |
| 2024/05/17 | 1,518 | 1,555 | 1,509 | 1,538 | 973,200 |
| 2024/05/16 | 1,539 | 1,545 | 1,510 | 1,518 | 1,528,400 |
| 2024/05/15 | 1,563 | 1,566 | 1,540 | 1,543 | 1,489,500 |
| 2024/05/14 | 1,582 | 1,588 | 1,552 | 1,573 | 1,661,000 |
| 2024/05/13 | 1,535 | 1,590 | 1,532 | 1,579 | 2,607,600 |
| 2024/05/10 | 1,551 | 1,575 | 1,505 | 1,535 | 4,750,600 |
| 2024/05/09 | 1,630 | 1,645 | 1,620 | 1,631 | 1,580,200 |
| 2024/05/08 | 1,640 | 1,658 | 1,621 | 1,625 | 1,078,900 |
| 2024/05/07 | 1,631 | 1,646 | 1,624 | 1,639 | 1,210,700 |
| 2024/05/02 | 1,631 | 1,632 | 1,614 | 1,623 | 1,231,600 |
| 2024/05/01 | 1,689 | 1,693 | 1,621 | 1,622 | 2,200,200 |
| 2024/04/30 | 1,690 | 1,733 | 1,684 | 1,717 | 2,269,500 |
| 2024/04/26 | 1,642 | 1,667 | 1,618 | 1,664 | 1,546,700 |
| 2024/04/25 | 1,664 | 1,665 | 1,629 | 1,633 | 772,100 |
| 2024/04/24 | 1,662 | 1,670 | 1,653 | 1,666 | 1,043,900 |
| 2024/04/23 | 1,639 | 1,662 | 1,634 | 1,650 | 831,300 |
| 2024/04/22 | 1,629 | 1,642 | 1,616 | 1,642 | 1,447,400 |
| 2024/04/19 | 1,651 | 1,656 | 1,605 | 1,632 | 1,139,600 |
| 2024/04/18 | 1,646 | 1,659 | 1,637 | 1,653 | 794,500 |
| 2024/04/17 | 1,642 | 1,677 | 1,626 | 1,646 | 1,276,600 |
| 2024/04/16 | 1,658 | 1,659 | 1,625 | 1,640 | 1,383,500 |
| 2024/04/15 | 1,642 | 1,653 | 1,632 | 1,651 | 769,600 |
| 2024/04/12 | 1,656 | 1,659 | 1,642 | 1,655 | 916,100 |
| 2024/04/11 | 1,663 | 1,666 | 1,638 | 1,652 | 764,700 |
| 2024/04/10 | 1,674 | 1,688 | 1,659 | 1,667 | 1,129,100 |
| 2024/04/09 | 1,673 | 1,675 | 1,641 | 1,667 | 1,144,700 |
| 2024/04/08 | 1,650 | 1,651 | 1,621 | 1,633 | 1,081,800 |
| 2024/04/05 | 1,630 | 1,650 | 1,626 | 1,650 | 1,060,600 |
| 2024/04/04 | 1,648 | 1,653 | 1,630 | 1,652 | 1,626,400 |
| 2024/04/03 | 1,614 | 1,658 | 1,610 | 1,648 | 1,778,100 |
| 2024/04/02 | 1,638 | 1,639 | 1,601 | 1,617 | 1,633,300 |
| 2024/04/01 | 1,683 | 1,688 | 1,640 | 1,641 | 1,098,800 |
| 2024/03/29 | 1,667 | 1,690 | 1,662 | 1,674 | 1,653,300 |
| 2024/03/28 | 1,660 | 1,663 | 1,630 | 1,652 | 4,820,400 |
| 2024/03/27 | 1,703 | 1,723 | 1,690 | 1,706 | 3,071,600 |
| 2024/03/26 | 1,697 | 1,709 | 1,690 | 1,699 | 1,699,400 |
| 2024/03/25 | 1,730 | 1,730 | 1,696 | 1,696 | 1,929,900 |
| 2024/03/22 | 1,735 | 1,741 | 1,694 | 1,714 | 1,787,800 |
| 2024/03/21 | 1,705 | 1,728 | 1,692 | 1,695 | 2,100,900 |
| 2024/03/19 | 1,672 | 1,704 | 1,667 | 1,695 | 1,403,600 |
| 2024/03/18 | 1,660 | 1,674 | 1,647 | 1,672 | 1,650,300 |
| 2024/03/15 | 1,650 | 1,667 | 1,645 | 1,652 | 3,869,200 |
| 2024/03/14 | 1,645 | 1,658 | 1,629 | 1,658 | 1,926,700 |
| 2024/03/13 | 1,663 | 1,678 | 1,641 | 1,660 | 2,593,000 |
| 2024/03/12 | 1,683 | 1,683 | 1,645 | 1,677 | 1,869,200 |
| 2024/03/11 | 1,660 | 1,685 | 1,652 | 1,678 | 2,145,200 |
| 2024/03/08 | 1,665 | 1,684 | 1,657 | 1,663 | 2,051,300 |
| 2024/03/07 | 1,715 | 1,720 | 1,667 | 1,684 | 2,299,800 |
| 2024/03/06 | 1,678 | 1,705 | 1,670 | 1,701 | 1,818,300 |
| 2024/03/05 | 1,690 | 1,699 | 1,656 | 1,678 | 2,268,400 |
| 2024/03/04 | 1,723 | 1,760 | 1,701 | 1,720 | 2,512,600 |
| 2024/03/01 | 1,721 | 1,738 | 1,689 | 1,696 | 2,382,800 |
| 2024/02/29 | 1,710 | 1,721 | 1,662 | 1,710 | 2,224,600 |
| 2024/02/28 | 1,742 | 1,765 | 1,692 | 1,699 | 2,529,200 |
| 2024/02/28 | 1 -> 5.00 分割 | ||||
| 2024/02/27 | 8,700 | 8,782 | 8,672 | 8,706 | 490,300 |
| 2024/02/26 | 8,772 | 8,819 | 8,690 | 8,724 | 791,400 |
| 2024/02/22 | 8,851 | 8,936 | 8,793 | 8,888 | 582,300 |
| 2024/02/21 | 8,905 | 8,997 | 8,775 | 8,958 | 475,400 |
| 2024/02/20 | 9,089 | 9,190 | 8,870 | 8,904 | 615,400 |
| 2024/02/19 | 9,119 | 9,120 | 8,922 | 9,089 | 467,100 |
| 2024/02/16 | 9,249 | 9,327 | 9,006 | 9,171 | 662,800 |
| 2024/02/15 | 9,475 | 9,475 | 9,012 | 9,037 | 660,900 |
| 2024/02/14 | 9,290 | 9,609 | 9,290 | 9,514 | 819,000 |
| 2024/02/13 | 9,140 | 9,175 | 8,927 | 9,154 | 670,300 |
| 2024/02/09 | 8,813 | 9,062 | 8,640 | 9,012 | 1,033,800 |
| 2024/02/08 | 8,902 | 8,979 | 8,555 | 8,924 | 1,703,700 |
| 2024/02/07 | 8,976 | 9,083 | 8,901 | 9,000 | 570,400 |
| 2024/02/06 | 9,100 | 9,128 | 8,976 | 8,994 | 447,600 |
| 2024/02/05 | 9,143 | 9,160 | 9,060 | 9,072 | 374,400 |
| 2024/02/02 | 9,098 | 9,148 | 9,023 | 9,034 | 354,400 |
| 2024/02/01 | 8,951 | 9,138 | 8,928 | 9,074 | 349,300 |
| 2024/01/31 | 9,016 | 9,091 | 8,903 | 9,052 | 489,000 |
| 2024/01/30 | 9,055 | 9,155 | 9,019 | 9,080 | 369,800 |
| 2024/01/29 | 8,899 | 9,015 | 8,869 | 8,974 | 489,500 |
| 2024/01/26 | 9,220 | 9,220 | 8,742 | 8,779 | 772,700 |
| 2024/01/25 | 9,235 | 9,295 | 9,195 | 9,280 | 270,600 |
| 2024/01/24 | 9,200 | 9,256 | 9,171 | 9,235 | 328,400 |
| 2024/01/23 | 9,148 | 9,281 | 9,086 | 9,220 | 455,700 |
| 2024/01/22 | 9,000 | 9,175 | 8,990 | 9,148 | 335,400 |
| 2024/01/19 | 9,038 | 9,060 | 8,936 | 8,977 | 356,800 |
| 2024/01/18 | 8,853 | 9,080 | 8,837 | 9,016 | 434,500 |
| 2024/01/17 | 8,900 | 8,960 | 8,706 | 8,837 | 478,000 |
| 2024/01/16 | 8,910 | 8,971 | 8,827 | 8,873 | 395,200 |
| 2024/01/15 | 8,925 | 9,008 | 8,891 | 8,900 | 354,700 |
| 2024/01/12 | 8,806 | 8,939 | 8,806 | 8,862 | 455,900 |
| 2024/01/11 | 8,706 | 8,799 | 8,706 | 8,755 | 487,300 |
| 2024/01/10 | 8,582 | 8,720 | 8,562 | 8,667 | 548,900 |
| 2024/01/09 | 8,398 | 8,614 | 8,369 | 8,580 | 444,300 |
| 2024/01/05 | 8,315 | 8,391 | 8,240 | 8,355 | 372,800 |
| 2024/01/04 | 8,107 | 8,355 | 7,978 | 8,328 | 833,100 |
| 2023/12/29 | 8,233 | 8,265 | 8,162 | 8,223 | 276,100 |
| 2023/12/28 | 8,248 | 8,248 | 8,116 | 8,214 | 515,100 |
| 2023/12/27 | 8,151 | 8,238 | 8,145 | 8,212 | 331,300 |
| 2023/12/26 | 8,109 | 8,158 | 8,069 | 8,150 | 233,800 |
| 2023/12/25 | 8,255 | 8,358 | 8,031 | 8,069 | 420,100 |
| 2023/12/22 | 8,030 | 8,214 | 7,992 | 8,167 | 591,300 |
| 2023/12/21 | 8,009 | 8,093 | 7,926 | 8,034 | 727,800 |
| 2023/12/20 | 7,995 | 8,071 | 7,960 | 8,041 | 581,600 |
| 2023/12/19 | 7,921 | 8,013 | 7,814 | 8,003 | 699,800 |
| 2023/12/18 | 7,990 | 8,000 | 7,770 | 7,908 | 825,100 |
| 2023/12/15 | 7,760 | 7,947 | 7,752 | 7,920 | 1,198,500 |
| 2023/12/14 | 7,350 | 7,709 | 7,303 | 7,615 | 2,020,600 |
| 2023/12/13 | 7,025 | 7,100 | 7,006 | 7,062 | 554,500 |
| 2023/12/12 | 7,100 | 7,116 | 6,930 | 6,970 | 442,100 |
| 2023/12/11 | 6,974 | 7,099 | 6,961 | 7,099 | 530,800 |
| 2023/12/08 | 6,778 | 6,923 | 6,778 | 6,853 | 658,700 |
| 2023/12/07 | 6,655 | 6,800 | 6,642 | 6,778 | 720,600 |
| 2023/12/06 | 6,491 | 6,630 | 6,470 | 6,630 | 423,700 |
| 2023/12/05 | 6,639 | 6,753 | 6,544 | 6,549 | 549,000 |
| 2023/12/04 | 6,511 | 6,678 | 6,511 | 6,639 | 518,300 |
| 2023/12/01 | 6,455 | 6,542 | 6,406 | 6,521 | 616,800 |
| 2023/11/30 | 6,303 | 6,400 | 6,268 | 6,388 | 541,000 |
| 2023/11/29 | 6,351 | 6,405 | 6,256 | 6,270 | 405,300 |
| 2023/11/28 | 6,247 | 6,293 | 6,230 | 6,291 | 364,400 |
| 2023/11/27 | 6,261 | 6,299 | 6,233 | 6,247 | 338,000 |
| 2023/11/24 | 6,312 | 6,348 | 6,183 | 6,264 | 331,100 |
| 2023/11/22 | 6,255 | 6,444 | 6,223 | 6,303 | 982,900 |
| 2023/11/21 | 6,082 | 6,224 | 6,055 | 6,219 | 702,300 |
| 2023/11/20 | 6,110 | 6,171 | 6,033 | 6,068 | 489,800 |
| 2023/11/17 | 6,044 | 6,083 | 5,956 | 6,072 | 975,800 |
| 2023/11/16 | 6,199 | 6,199 | 5,944 | 5,944 | 1,406,200 |
| 2023/11/15 | 6,260 | 6,298 | 6,177 | 6,270 | 506,800 |
| 2023/11/14 | 6,335 | 6,339 | 6,146 | 6,225 | 966,700 |
| 2023/11/13 | 6,402 | 6,445 | 6,343 | 6,387 | 571,200 |
| 2023/11/10 | 6,399 | 6,510 | 6,325 | 6,484 | 922,500 |
| 2023/11/09 | 6,201 | 6,477 | 6,156 | 6,471 | 1,822,700 |
| 2023/11/08 | 6,899 | 6,934 | 6,217 | 6,297 | 4,296,900 |
| 2023/11/07 | 6,272 | 6,278 | 6,030 | 6,099 | 695,800 |
| 2023/11/06 | 6,250 | 6,286 | 6,162 | 6,214 | 390,600 |
| 2023/11/02 | 6,219 | 6,274 | 6,122 | 6,165 | 395,800 |
| 2023/11/01 | 6,344 | 6,344 | 6,177 | 6,229 | 404,400 |
| 2023/10/31 | 6,159 | 6,244 | 6,100 | 6,244 | 354,700 |
| 2023/10/30 | 6,248 | 6,254 | 6,100 | 6,125 | 1,390,800 |
| 2023/10/27 | 6,239 | 6,331 | 6,206 | 6,328 | 406,600 |
| 2023/10/26 | 6,272 | 6,394 | 6,130 | 6,170 | 557,600 |
| 2023/10/25 | 6,290 | 6,435 | 6,277 | 6,322 | 635,300 |
| 2023/10/24 | 6,146 | 6,255 | 5,928 | 6,216 | 682,200 |
| 2023/10/23 | 6,268 | 6,311 | 6,123 | 6,146 | 501,000 |
| 2023/10/20 | 6,150 | 6,289 | 6,073 | 6,260 | 764,100 |
| 2023/10/19 | 6,367 | 6,418 | 6,175 | 6,231 | 489,300 |
| 2023/10/18 | 6,474 | 6,482 | 6,361 | 6,457 | 443,300 |
| 2023/10/17 | 6,582 | 6,613 | 6,356 | 6,405 | 428,500 |
| 2023/10/16 | 6,550 | 6,569 | 6,422 | 6,513 | 418,700 |
| 2023/10/13 | 6,665 | 6,740 | 6,591 | 6,609 | 401,600 |
| 2023/10/12 | 6,806 | 6,814 | 6,634 | 6,719 | 372,800 |
| 2023/10/11 | 6,834 | 6,849 | 6,748 | 6,773 | 355,400 |
| 2023/10/10 | 6,795 | 6,846 | 6,744 | 6,784 | 549,600 |
| 2023/10/06 | 6,782 | 6,804 | 6,658 | 6,675 | 435,900 |
| 2023/10/05 | 6,710 | 6,789 | 6,667 | 6,779 | 497,800 |
| 2023/10/04 | 6,923 | 6,978 | 6,740 | 6,751 | 552,400 |
| 2023/10/03 | 6,970 | 7,082 | 6,920 | 7,017 | 636,400 |