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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 171 | 172 | 168 | 170 | 116,900 |
| 2024/08/15 | 171 | 171 | 168 | 169 | 93,200 |
| 2024/08/14 | 171 | 172 | 168 | 171 | 132,300 |
| 2024/08/13 | 168 | 171 | 164 | 171 | 626,600 |
| 2024/08/09 | 168 | 175 | 167 | 173 | 363,600 |
| 2024/08/08 | 159 | 167 | 158 | 163 | 227,400 |
| 2024/08/07 | 152 | 163 | 152 | 158 | 365,400 |
| 2024/08/06 | 156 | 161 | 150 | 154 | 482,300 |
| 2024/08/05 | 160 | 165 | 131 | 142 | 841,200 |
| 2024/08/02 | 180 | 182 | 171 | 173 | 475,900 |
| 2024/08/01 | 190 | 190 | 183 | 185 | 210,900 |
| 2024/07/31 | 187 | 192 | 186 | 191 | 100,900 |
| 2024/07/30 | 192 | 193 | 188 | 188 | 202,000 |
| 2024/07/29 | 191 | 196 | 191 | 193 | 222,400 |
| 2024/07/26 | 188 | 192 | 187 | 188 | 181,300 |
| 2024/07/25 | 187 | 188 | 183 | 186 | 354,500 |
| 2024/07/24 | 191 | 192 | 189 | 190 | 95,200 |
| 2024/07/23 | 190 | 195 | 190 | 194 | 134,900 |
| 2024/07/22 | 188 | 191 | 186 | 188 | 142,700 |
| 2024/07/19 | 192 | 194 | 188 | 190 | 210,900 |
| 2024/07/18 | 194 | 196 | 193 | 193 | 155,100 |
| 2024/07/17 | 195 | 197 | 192 | 195 | 271,200 |
| 2024/07/16 | 186 | 196 | 185 | 195 | 431,300 |
| 2024/07/12 | 181 | 184 | 181 | 184 | 100,000 |
| 2024/07/11 | 184 | 185 | 181 | 183 | 191,500 |
| 2024/07/10 | 184 | 186 | 181 | 182 | 240,600 |
| 2024/07/09 | 182 | 184 | 180 | 181 | 386,700 |
| 2024/07/08 | 180 | 182 | 178 | 182 | 227,800 |
| 2024/07/05 | 180 | 182 | 179 | 179 | 180,900 |
| 2024/07/04 | 176 | 182 | 176 | 179 | 300,400 |
| 2024/07/03 | 174 | 178 | 173 | 177 | 338,600 |
| 2024/07/02 | 171 | 173 | 171 | 172 | 98,700 |
| 2024/07/01 | 169 | 172 | 168 | 172 | 245,700 |
| 2024/06/28 | 170 | 171 | 168 | 171 | 115,800 |
| 2024/06/27 | 170 | 173 | 168 | 173 | 187,700 |
| 2024/06/26 | 168 | 169 | 166 | 169 | 100,000 |
| 2024/06/25 | 165 | 167 | 165 | 167 | 128,100 |
| 2024/06/24 | 165 | 167 | 164 | 165 | 153,100 |
| 2024/06/21 | 166 | 168 | 165 | 167 | 111,900 |
| 2024/06/20 | 165 | 167 | 165 | 165 | 75,600 |
| 2024/06/19 | 168 | 168 | 165 | 166 | 62,100 |
| 2024/06/18 | 166 | 167 | 165 | 165 | 38,200 |
| 2024/06/17 | 165 | 167 | 163 | 165 | 114,500 |
| 2024/06/14 | 165 | 169 | 164 | 166 | 155,400 |
| 2024/06/13 | 170 | 172 | 166 | 166 | 185,100 |
| 2024/06/12 | 167 | 172 | 167 | 172 | 373,300 |
| 2024/06/11 | 166 | 169 | 165 | 168 | 125,200 |
| 2024/06/10 | 164 | 166 | 164 | 165 | 110,300 |
| 2024/06/07 | 163 | 165 | 162 | 163 | 71,900 |
| 2024/06/06 | 165 | 165 | 163 | 163 | 110,100 |
| 2024/06/05 | 166 | 168 | 164 | 166 | 106,900 |
| 2024/06/04 | 168 | 170 | 167 | 168 | 116,500 |
| 2024/06/03 | 169 | 170 | 167 | 169 | 79,600 |
| 2024/05/31 | 163 | 169 | 163 | 168 | 99,600 |
| 2024/05/30 | 163 | 165 | 162 | 163 | 100,400 |
| 2024/05/29 | 170 | 170 | 164 | 165 | 119,800 |
| 2024/05/28 | 167 | 171 | 167 | 170 | 154,600 |
| 2024/05/27 | 167 | 167 | 163 | 167 | 104,500 |
| 2024/05/24 | 161 | 166 | 161 | 165 | 147,500 |
| 2024/05/23 | 167 | 174 | 161 | 162 | 944,900 |
| 2024/05/22 | 166 | 168 | 165 | 166 | 169,500 |
| 2024/05/21 | 168 | 168 | 164 | 166 | 109,700 |
| 2024/05/20 | 164 | 170 | 164 | 168 | 201,400 |
| 2024/05/17 | 161 | 166 | 161 | 162 | 180,300 |
| 2024/05/16 | 165 | 166 | 160 | 160 | 180,400 |
| 2024/05/15 | 164 | 166 | 163 | 164 | 164,200 |
| 2024/05/14 | 163 | 165 | 162 | 165 | 141,100 |
| 2024/05/13 | 167 | 167 | 164 | 165 | 92,000 |
| 2024/05/10 | 166 | 167 | 164 | 167 | 90,000 |
| 2024/05/09 | 167 | 167 | 164 | 167 | 121,300 |
| 2024/05/08 | 165 | 167 | 164 | 166 | 87,800 |
| 2024/05/07 | 165 | 165 | 164 | 165 | 92,600 |
| 2024/05/02 | 165 | 165 | 163 | 165 | 82,100 |
| 2024/05/01 | 163 | 167 | 163 | 164 | 135,900 |
| 2024/04/30 | 162 | 166 | 162 | 164 | 202,600 |
| 2024/04/26 | 166 | 166 | 162 | 162 | 360,400 |
| 2024/04/25 | 167 | 169 | 166 | 167 | 118,200 |
| 2024/04/24 | 165 | 167 | 163 | 167 | 150,300 |
| 2024/04/23 | 164 | 166 | 163 | 164 | 99,800 |
| 2024/04/22 | 164 | 164 | 160 | 163 | 132,800 |
| 2024/04/19 | 163 | 164 | 156 | 159 | 246,200 |
| 2024/04/18 | 162 | 164 | 161 | 162 | 105,500 |
| 2024/04/17 | 163 | 163 | 160 | 162 | 179,100 |
| 2024/04/16 | 163 | 165 | 162 | 163 | 135,500 |
| 2024/04/15 | 163 | 166 | 163 | 165 | 148,000 |
| 2024/04/12 | 168 | 169 | 164 | 166 | 179,500 |
| 2024/04/11 | 167 | 168 | 165 | 168 | 121,500 |
| 2024/04/10 | 167 | 169 | 167 | 169 | 108,100 |
| 2024/04/09 | 165 | 168 | 164 | 167 | 230,100 |
| 2024/04/08 | 168 | 168 | 163 | 163 | 187,000 |
| 2024/04/05 | 165 | 169 | 165 | 168 | 313,800 |
| 2024/04/04 | 171 | 171 | 167 | 170 | 130,700 |
| 2024/04/03 | 167 | 170 | 167 | 169 | 154,600 |
| 2024/04/02 | 173 | 174 | 168 | 171 | 312,000 |
| 2024/04/01 | 173 | 180 | 171 | 173 | 180,900 |
| 2024/03/29 | 171 | 175 | 171 | 172 | 118,400 |
| 2024/03/28 | 171 | 172 | 169 | 169 | 105,300 |
| 2024/03/27 | 170 | 173 | 168 | 171 | 150,900 |
| 2024/03/26 | 170 | 176 | 167 | 169 | 351,400 |
| 2024/03/25 | 170 | 176 | 169 | 170 | 285,700 |
| 2024/03/22 | 170 | 170 | 167 | 170 | 140,700 |
| 2024/03/21 | 168 | 170 | 166 | 169 | 186,900 |
| 2024/03/19 | 164 | 167 | 164 | 165 | 107,000 |
| 2024/03/18 | 165 | 167 | 164 | 164 | 134,800 |
| 2024/03/15 | 167 | 168 | 165 | 165 | 101,000 |
| 2024/03/14 | 168 | 169 | 165 | 165 | 120,800 |
| 2024/03/13 | 169 | 171 | 164 | 165 | 275,800 |
| 2024/03/12 | 162 | 174 | 159 | 169 | 792,900 |
| 2024/03/11 | 160 | 162 | 159 | 160 | 255,800 |
| 2024/03/08 | 166 | 167 | 162 | 163 | 166,000 |
| 2024/03/07 | 170 | 170 | 162 | 162 | 195,500 |
| 2024/03/06 | 162 | 172 | 162 | 170 | 293,100 |
| 2024/03/05 | 159 | 164 | 159 | 162 | 227,700 |
| 2024/03/04 | 165 | 165 | 157 | 157 | 500,700 |
| 2024/03/01 | 169 | 170 | 165 | 165 | 576,300 |
| 2024/02/29 | 172 | 177 | 171 | 171 | 273,700 |
| 2024/02/28 | 171 | 174 | 171 | 171 | 171,000 |
| 2024/02/27 | 174 | 177 | 171 | 171 | 226,500 |
| 2024/02/26 | 172 | 178 | 168 | 175 | 423,900 |
| 2024/02/22 | 172 | 172 | 170 | 171 | 336,100 |
| 2024/02/21 | 185 | 191 | 171 | 172 | 1,106,000 |
| 2024/02/20 | 184 | 185 | 178 | 180 | 750,300 |
| 2024/02/19 | 188 | 194 | 184 | 186 | 710,700 |
| 2024/02/16 | 210 | 228 | 188 | 191 | 2,852,200 |
| 2024/02/15 | 178 | 195 | 169 | 192 | 3,444,100 |
| 2024/02/14 | 223 | 230 | 216 | 217 | 1,027,500 |
| 2024/02/13 | 213 | 230 | 213 | 224 | 1,390,700 |
| 2024/02/09 | 204 | 216 | 203 | 212 | 1,450,300 |
| 2024/02/08 | 193 | 206 | 191 | 205 | 1,071,400 |
| 2024/02/07 | 186 | 193 | 184 | 191 | 567,300 |
| 2024/02/06 | 182 | 188 | 178 | 185 | 552,700 |
| 2024/02/05 | 183 | 186 | 182 | 184 | 202,800 |
| 2024/02/02 | 184 | 186 | 181 | 182 | 222,100 |
| 2024/02/01 | 183 | 187 | 180 | 181 | 376,300 |
| 2024/01/31 | 191 | 191 | 185 | 185 | 402,300 |
| 2024/01/30 | 194 | 198 | 191 | 191 | 554,400 |
| 2024/01/29 | 194 | 197 | 191 | 192 | 163,600 |
| 2024/01/26 | 190 | 196 | 190 | 194 | 197,700 |
| 2024/01/25 | 200 | 201 | 190 | 191 | 545,000 |
| 2024/01/24 | 198 | 202 | 196 | 200 | 402,200 |
| 2024/01/23 | 210 | 211 | 199 | 199 | 487,000 |
| 2024/01/22 | 209 | 215 | 207 | 211 | 321,500 |
| 2024/01/19 | 218 | 219 | 209 | 210 | 510,800 |
| 2024/01/18 | 204 | 223 | 204 | 215 | 742,800 |
| 2024/01/17 | 212 | 213 | 204 | 204 | 371,600 |
| 2024/01/16 | 201 | 215 | 200 | 211 | 602,000 |
| 2024/01/15 | 204 | 213 | 202 | 203 | 647,400 |
| 2024/01/12 | 203 | 204 | 197 | 203 | 388,000 |
| 2024/01/11 | 204 | 205 | 199 | 199 | 349,900 |
| 2024/01/10 | 207 | 213 | 196 | 204 | 1,293,100 |
| 2024/01/09 | 202 | 215 | 199 | 204 | 977,300 |
| 2024/01/05 | 217 | 219 | 196 | 207 | 2,224,000 |
| 2024/01/04 | 235 | 242 | 205 | 213 | 7,849,100 |