サンデン(6444)の株価時系列情報
サンデン(6444)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 | 120 | 121 | 119 | 119 | 95,600 |
| 2025/06/12 | 120 | 122 | 120 | 122 | 94,500 |
| 2025/06/11 | 120 | 121 | 119 | 121 | 42,300 |
| 2025/06/10 | 119 | 120 | 118 | 120 | 43,100 |
| 2025/06/09 | 120 | 120 | 117 | 120 | 41,300 |
| 2025/06/06 | 118 | 120 | 117 | 119 | 54,100 |
| 2025/06/05 | 119 | 120 | 117 | 120 | 56,500 |
| 2025/06/04 | 118 | 119 | 117 | 117 | 92,600 |
| 2025/06/03 | 121 | 121 | 118 | 119 | 58,000 |
| 2025/06/02 | 119 | 121 | 119 | 121 | 65,700 |
| 2025/05/30 | 119 | 120 | 118 | 120 | 85,000 |
| 2025/05/29 | 120 | 120 | 118 | 118 | 101,000 |
| 2025/05/28 | 117 | 120 | 117 | 118 | 130,900 |
| 2025/05/27 | 116 | 117 | 116 | 116 | 59,500 |
| 2025/05/26 | 118 | 118 | 117 | 118 | 77,300 |
| 2025/05/23 | 117 | 118 | 116 | 117 | 88,500 |
| 2025/05/22 | 117 | 118 | 116 | 116 | 89,300 |
| 2025/05/21 | 115 | 118 | 115 | 118 | 153,900 |
| 2025/05/20 | 116 | 117 | 114 | 114 | 153,300 |
| 2025/05/19 | 115 | 116 | 113 | 115 | 300,100 |
| 2025/05/16 | 121 | 121 | 116 | 116 | 266,000 |
| 2025/05/15 | 126 | 126 | 123 | 125 | 78,400 |
| 2025/05/14 | 123 | 127 | 123 | 127 | 76,300 |
| 2025/05/13 | 126 | 126 | 123 | 123 | 90,400 |
| 2025/05/12 | 123 | 125 | 123 | 123 | 157,000 |
| 2025/05/09 | 125 | 129 | 122 | 123 | 3,940,500 |
| 2025/05/08 | 125 | 125 | 123 | 124 | 110,900 |
| 2025/05/07 | 127 | 127 | 124 | 124 | 237,600 |
| 2025/05/02 | 131 | 132 | 126 | 130 | 165,100 |
| 2025/05/01 | 130 | 137 | 128 | 132 | 3,158,800 |
| 2025/04/30 | 131 | 132 | 128 | 131 | 134,700 |
| 2025/04/28 | 130 | 131 | 127 | 131 | 144,600 |
| 2025/04/25 | 130 | 130 | 126 | 128 | 101,700 |
| 2025/04/24 | 127 | 129 | 125 | 126 | 139,900 |
| 2025/04/23 | 128 | 134 | 123 | 126 | 965,100 |
| 2025/04/22 | 126 | 127 | 125 | 126 | 81,600 |
| 2025/04/21 | 125 | 126 | 120 | 126 | 407,900 |
| 2025/04/18 | 123 | 125 | 121 | 123 | 90,800 |
| 2025/04/17 | 122 | 123 | 120 | 121 | 97,100 |
| 2025/04/16 | 122 | 125 | 122 | 123 | 64,900 |
| 2025/04/15 | 127 | 128 | 122 | 122 | 133,300 |
| 2025/04/14 | 124 | 130 | 119 | 125 | 2,477,600 |
| 2025/04/11 | 122 | 126 | 117 | 125 | 172,700 |
| 2025/04/10 | 118 | 127 | 116 | 127 | 1,287,400 |
| 2025/04/09 | 117 | 117 | 109 | 114 | 210,600 |
| 2025/04/08 | 118 | 118 | 113 | 115 | 203,200 |
| 2025/04/07 | 106 | 114 | 106 | 109 | 211,500 |
| 2025/04/04 | 123 | 125 | 118 | 121 | 322,300 |
| 2025/04/03 | 131 | 131 | 127 | 127 | 300,600 |
| 2025/04/02 | 130 | 137 | 123 | 134 | 4,647,500 |
| 2025/04/01 | 132 | 132 | 129 | 129 | 108,900 |
| 2025/03/31 | 132 | 133 | 131 | 132 | 72,700 |
| 2025/03/28 | 134 | 134 | 132 | 133 | 55,200 |
| 2025/03/27 | 133 | 135 | 133 | 134 | 53,100 |
| 2025/03/26 | 134 | 135 | 133 | 133 | 59,100 |
| 2025/03/25 | 136 | 136 | 134 | 134 | 76,300 |
| 2025/03/24 | 134 | 135 | 133 | 135 | 72,300 |
| 2025/03/21 | 133 | 135 | 133 | 135 | 54,000 |
| 2025/03/19 | 133 | 135 | 133 | 134 | 45,000 |
| 2025/03/18 | 133 | 135 | 133 | 134 | 56,200 |
| 2025/03/17 | 134 | 135 | 133 | 135 | 83,500 |
| 2025/03/14 | 133 | 134 | 133 | 134 | 18,300 |
| 2025/03/13 | 134 | 135 | 133 | 135 | 56,100 |
| 2025/03/12 | 134 | 134 | 132 | 134 | 35,300 |
| 2025/03/11 | 131 | 134 | 131 | 133 | 93,800 |
| 2025/03/10 | 136 | 136 | 133 | 134 | 39,400 |
| 2025/03/07 | 131 | 135 | 131 | 135 | 141,700 |
| 2025/03/06 | 133 | 134 | 132 | 134 | 59,900 |
| 2025/03/05 | 132 | 133 | 131 | 133 | 69,400 |
| 2025/03/04 | 134 | 135 | 130 | 132 | 280,500 |
| 2025/03/03 | 135 | 137 | 134 | 137 | 61,700 |
| 2025/02/28 | 134 | 137 | 134 | 135 | 115,900 |
| 2025/02/27 | 135 | 137 | 134 | 137 | 55,400 |
| 2025/02/26 | 136 | 136 | 134 | 135 | 66,900 |
| 2025/02/25 | 137 | 137 | 134 | 136 | 100,000 |
| 2025/02/21 | 136 | 136 | 133 | 136 | 199,000 |
| 2025/02/20 | 137 | 139 | 136 | 136 | 68,100 |
| 2025/02/19 | 140 | 140 | 135 | 137 | 93,400 |
| 2025/02/18 | 139 | 140 | 138 | 139 | 45,900 |
| 2025/02/17 | 137 | 139 | 135 | 138 | 139,300 |
| 2025/02/14 | 144 | 146 | 141 | 141 | 213,400 |
| 2025/02/13 | 140 | 143 | 139 | 142 | 86,200 |
| 2025/02/12 | 139 | 140 | 138 | 140 | 79,800 |
| 2025/02/10 | 135 | 138 | 135 | 137 | 110,200 |
| 2025/02/07 | 135 | 137 | 134 | 135 | 99,000 |
| 2025/02/06 | 135 | 137 | 135 | 136 | 40,300 |
| 2025/02/05 | 135 | 137 | 133 | 134 | 144,800 |
| 2025/02/04 | 135 | 137 | 134 | 134 | 105,800 |
| 2025/02/03 | 135 | 136 | 133 | 135 | 194,700 |
| 2025/01/31 | 135 | 137 | 134 | 135 | 131,800 |
| 2025/01/30 | 141 | 141 | 133 | 133 | 670,800 |
| 2025/01/29 | 143 | 143 | 141 | 141 | 68,400 |
| 2025/01/28 | 141 | 142 | 140 | 142 | 58,700 |
| 2025/01/27 | 144 | 145 | 141 | 141 | 90,100 |
| 2025/01/24 | 139 | 144 | 139 | 144 | 97,700 |
| 2025/01/23 | 141 | 141 | 139 | 140 | 61,700 |
| 2025/01/22 | 139 | 142 | 139 | 141 | 39,700 |
| 2025/01/21 | 140 | 140 | 137 | 139 | 55,700 |
| 2025/01/20 | 136 | 141 | 136 | 141 | 75,100 |
| 2025/01/17 | 137 | 138 | 134 | 136 | 143,300 |
| 2025/01/16 | 140 | 140 | 136 | 137 | 236,500 |
| 2025/01/15 | 138 | 141 | 136 | 140 | 95,500 |
| 2025/01/14 | 139 | 140 | 134 | 140 | 158,800 |
| 2025/01/10 | 138 | 139 | 137 | 139 | 74,900 |
| 2025/01/09 | 141 | 141 | 138 | 138 | 179,100 |
| 2025/01/08 | 142 | 144 | 142 | 142 | 64,900 |
| 2025/01/07 | 144 | 144 | 142 | 142 | 54,100 |
| 2025/01/06 | 148 | 148 | 142 | 142 | 81,000 |
| 2024/12/30 | 148 | 151 | 146 | 148 | 152,800 |
| 2024/12/27 | 142 | 149 | 141 | 147 | 150,700 |
| 2024/12/26 | 140 | 142 | 140 | 142 | 118,000 |
| 2024/12/25 | 140 | 141 | 137 | 140 | 169,700 |
| 2024/12/24 | 139 | 139 | 137 | 138 | 179,000 |
| 2024/12/23 | 140 | 142 | 139 | 139 | 115,900 |
| 2024/12/20 | 142 | 143 | 140 | 140 | 105,700 |
| 2024/12/19 | 142 | 143 | 141 | 142 | 59,700 |
| 2024/12/18 | 143 | 145 | 143 | 143 | 44,500 |
| 2024/12/17 | 147 | 147 | 142 | 143 | 120,700 |
| 2024/12/16 | 146 | 146 | 145 | 146 | 32,000 |
| 2024/12/13 | 146 | 146 | 145 | 145 | 100,700 |
| 2024/12/12 | 147 | 147 | 146 | 146 | 24,100 |
| 2024/12/11 | 149 | 149 | 146 | 146 | 43,400 |
| 2024/12/10 | 148 | 150 | 147 | 148 | 62,400 |
| 2024/12/09 | 146 | 148 | 145 | 148 | 87,800 |
| 2024/12/06 | 146 | 148 | 146 | 147 | 47,700 |
| 2024/12/05 | 147 | 148 | 146 | 146 | 48,900 |
| 2024/12/04 | 147 | 149 | 146 | 146 | 94,400 |
| 2024/12/03 | 151 | 151 | 147 | 147 | 109,300 |
| 2024/12/02 | 150 | 151 | 149 | 149 | 61,000 |
| 2024/11/29 | 149 | 151 | 149 | 150 | 61,400 |
| 2024/11/28 | 152 | 152 | 148 | 149 | 86,600 |
| 2024/11/27 | 151 | 153 | 150 | 153 | 39,100 |
| 2024/11/26 | 155 | 155 | 151 | 152 | 38,700 |
| 2024/11/25 | 160 | 160 | 153 | 154 | 110,800 |
| 2024/11/22 | 156 | 158 | 154 | 157 | 73,900 |
| 2024/11/21 | 152 | 156 | 152 | 156 | 45,400 |
| 2024/11/20 | 155 | 159 | 150 | 151 | 122,200 |
| 2024/11/19 | 155 | 160 | 154 | 159 | 187,100 |
| 2024/11/18 | 152 | 154 | 151 | 154 | 150,600 |
| 2024/11/15 | 151 | 151 | 148 | 151 | 62,300 |
| 2024/11/14 | 154 | 155 | 151 | 151 | 73,100 |
| 2024/11/13 | 154 | 156 | 153 | 154 | 47,900 |
| 2024/11/12 | 154 | 156 | 153 | 153 | 77,700 |
| 2024/11/11 | 150 | 154 | 150 | 153 | 72,100 |
| 2024/11/08 | 152 | 152 | 150 | 150 | 64,400 |
| 2024/11/07 | 148 | 152 | 148 | 152 | 63,100 |
| 2024/11/06 | 144 | 148 | 144 | 148 | 73,900 |
| 2024/11/05 | 148 | 149 | 144 | 146 | 74,600 |
| 2024/11/01 | 147 | 148 | 144 | 146 | 100,800 |
| 2024/10/31 | 147 | 150 | 146 | 148 | 56,700 |
| 2024/10/30 | 152 | 154 | 146 | 146 | 400,000 |
| 2024/10/29 | 147 | 153 | 147 | 153 | 122,900 |
| 2024/10/28 | 144 | 149 | 144 | 149 | 61,300 |
| 2024/10/25 | 151 | 151 | 143 | 145 | 154,900 |
| 2024/10/24 | 145 | 150 | 145 | 148 | 73,700 |
| 2024/10/23 | 147 | 149 | 146 | 146 | 54,100 |
| 2024/10/22 | 151 | 151 | 146 | 149 | 131,400 |
| 2024/10/21 | 145 | 152 | 145 | 151 | 139,100 |
| 2024/10/18 | 147 | 147 | 145 | 146 | 45,200 |
| 2024/10/17 | 149 | 149 | 146 | 146 | 65,100 |
| 2024/10/16 | 144 | 149 | 144 | 147 | 89,400 |
| 2024/10/15 | 146 | 148 | 144 | 147 | 108,900 |
| 2024/10/11 | 148 | 148 | 145 | 146 | 59,100 |
| 2024/10/10 | 147 | 148 | 145 | 148 | 52,500 |
| 2024/10/09 | 152 | 152 | 145 | 145 | 186,900 |
| 2024/10/08 | 156 | 156 | 151 | 151 | 87,300 |
| 2024/10/07 | 157 | 159 | 154 | 157 | 172,500 |
| 2024/10/04 | 153 | 156 | 151 | 155 | 124,800 |
| 2024/10/03 | 151 | 154 | 151 | 154 | 203,900 |
| 2024/10/02 | 144 | 149 | 144 | 149 | 129,900 |
| 2024/10/01 | 145 | 148 | 145 | 148 | 25,000 |
| 2024/09/30 | 146 | 148 | 143 | 144 | 197,400 |
| 2024/09/27 | 150 | 151 | 147 | 147 | 136,000 |
| 2024/09/26 | 147 | 149 | 146 | 148 | 66,200 |
| 2024/09/25 | 145 | 147 | 144 | 146 | 103,500 |
| 2024/09/24 | 146 | 146 | 143 | 145 | 93,500 |
| 2024/09/20 | 144 | 147 | 143 | 146 | 128,500 |
| 2024/09/19 | 141 | 144 | 140 | 142 | 179,600 |
| 2024/09/18 | 139 | 141 | 137 | 140 | 97,300 |
| 2024/09/17 | 139 | 140 | 135 | 139 | 152,100 |
| 2024/09/13 | 138 | 141 | 138 | 138 | 168,800 |
| 2024/09/12 | 138 | 139 | 136 | 139 | 155,400 |
| 2024/09/11 | 144 | 144 | 132 | 134 | 670,000 |
| 2024/09/10 | 146 | 147 | 144 | 144 | 164,300 |
| 2024/09/09 | 143 | 146 | 140 | 145 | 417,100 |
| 2024/09/06 | 155 | 156 | 148 | 148 | 387,000 |
| 2024/09/05 | 157 | 159 | 154 | 155 | 300,700 |
| 2024/09/04 | 161 | 163 | 158 | 158 | 273,600 |
| 2024/09/03 | 162 | 167 | 162 | 166 | 137,800 |
| 2024/09/02 | 165 | 165 | 161 | 161 | 193,600 |
| 2024/08/30 | 161 | 166 | 161 | 164 | 141,900 |
| 2024/08/29 | 167 | 168 | 162 | 163 | 192,900 |
| 2024/08/28 | 169 | 169 | 165 | 167 | 229,800 |
| 2024/08/27 | 169 | 172 | 167 | 170 | 111,400 |
| 2024/08/26 | 170 | 170 | 167 | 169 | 115,700 |
| 2024/08/23 | 169 | 171 | 167 | 170 | 70,900 |
| 2024/08/22 | 170 | 170 | 167 | 169 | 119,700 |
| 2024/08/21 | 170 | 172 | 168 | 168 | 68,700 |
| 2024/08/20 | 171 | 174 | 171 | 173 | 112,600 |
| 2024/08/19 | 167 | 170 | 166 | 167 | 144,500 |