サンコー(6964)の株価時系列情報
サンコー(6964)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 |
|---|---|---|---|---|---|
| 2025/07/31 | 580 | 580 | 575 | 576 | 1,400 |
| 2025/07/30 | 576 | 584 | 576 | 580 | 2,200 |
| 2025/07/29 | 571 | 582 | 571 | 574 | 8,300 |
| 2025/07/28 | 567 | 575 | 567 | 571 | 1,000 |
| 2025/07/25 | 570 | 572 | 563 | 566 | 1,900 |
| 2025/07/24 | 558 | 583 | 558 | 570 | 7,100 |
| 2025/07/23 | 555 | 559 | 555 | 555 | 5,900 |
| 2025/07/22 | 557 | 569 | 557 | 557 | 6,500 |
| 2025/07/18 | 560 | 562 | 558 | 560 | 1,200 |
| 2025/07/17 | 564 | 568 | 559 | 560 | 3,800 |
| 2025/07/16 | 563 | 563 | 560 | 560 | 2,000 |
| 2025/07/15 | 569 | 569 | 563 | 563 | 2,100 |
| 2025/07/14 | 564 | 564 | 558 | 559 | 7,600 |
| 2025/07/11 | 564 | 564 | 562 | 564 | 2,600 |
| 2025/07/10 | 559 | 564 | 559 | 564 | 2,900 |
| 2025/07/09 | 556 | 559 | 556 | 559 | 800 |
| 2025/07/08 | 563 | 563 | 556 | 559 | 4,100 |
| 2025/07/07 | 563 | 564 | 563 | 563 | 4,000 |
| 2025/07/04 | 560 | 563 | 560 | 563 | 2,700 |
| 2025/07/03 | 563 | 564 | 563 | 563 | 1,400 |
| 2025/07/02 | 573 | 573 | 565 | 565 | 1,000 |
| 2025/07/01 | 571 | 571 | 567 | 567 | 1,100 |
| 2025/06/30 | 576 | 576 | 569 | 569 | 1,300 |
| 2025/06/27 | 573 | 573 | 567 | 571 | 3,000 |
| 2025/06/26 | 560 | 571 | 560 | 569 | 2,200 |
| 2025/06/25 | 550 | 564 | 550 | 563 | 9,500 |
| 2025/06/24 | 551 | 551 | 549 | 550 | 2,600 |
| 2025/06/23 | 549 | 552 | 549 | 551 | 2,800 |
| 2025/06/20 | 556 | 559 | 553 | 554 | 3,500 |
| 2025/06/19 | 559 | 568 | 556 | 556 | 4,400 |
| 2025/06/18 | 563 | 563 | 558 | 558 | 6,400 |
| 2025/06/17 | 562 | 563 | 562 | 563 | 1,800 |
| 2025/06/16 | 563 | 589 | 562 | 562 | 16,300 |
| 2025/06/13 | 562 | 565 | 562 | 563 | 7,100 |
| 2025/06/12 | 575 | 575 | 570 | 570 | 1,600 |
| 2025/06/11 | 574 | 574 | 574 | 574 | 3,000 |
| 2025/06/10 | 572 | 576 | 568 | 569 | 4,200 |
| 2025/06/09 | 572 | 572 | 563 | 566 | 1,200 |
| 2025/06/06 | 575 | 579 | 569 | 572 | 3,600 |
| 2025/06/05 | 571 | 577 | 570 | 575 | 6,300 |
| 2025/06/04 | 589 | 589 | 580 | 580 | 2,200 |
| 2025/06/03 | 585 | 585 | 580 | 582 | 1,900 |
| 2025/06/02 | 591 | 591 | 582 | 585 | 6,100 |
| 2025/05/30 | 599 | 599 | 590 | 590 | 600 |
| 2025/05/29 | 590 | 598 | 586 | 598 | 1,700 |
| 2025/05/28 | 591 | 591 | 588 | 590 | 1,100 |
| 2025/05/27 | 591 | 591 | 586 | 591 | 700 |
| 2025/05/26 | 594 | 597 | 584 | 596 | 1,900 |
| 2025/05/23 | 583 | 586 | 583 | 586 | 1,000 |
| 2025/05/22 | 583 | 592 | 582 | 582 | 4,100 |
| 2025/05/21 | 597 | 604 | 593 | 593 | 800 |
| 2025/05/20 | 592 | 603 | 587 | 603 | 1,200 |
| 2025/05/19 | 593 | 596 | 587 | 592 | 4,100 |
| 2025/05/16 | 593 | 593 | 590 | 593 | 600 |
| 2025/05/15 | 586 | 595 | 586 | 593 | 1,700 |
| 2025/05/14 | 599 | 599 | 585 | 585 | 6,800 |
| 2025/05/13 | 590 | 610 | 588 | 599 | 7,800 |
| 2025/05/12 | 596 | 602 | 573 | 590 | 13,600 |
| 2025/05/09 | 603 | 604 | 596 | 603 | 5,900 |
| 2025/05/08 | 582 | 604 | 582 | 596 | 3,500 |
| 2025/05/07 | 588 | 588 | 566 | 583 | 4,100 |
| 2025/05/02 | 590 | 590 | 587 | 588 | 3,100 |
| 2025/05/01 | 584 | 587 | 580 | 587 | 4,700 |
| 2025/04/30 | 584 | 584 | 576 | 584 | 6,400 |
| 2025/04/28 | 575 | 576 | 570 | 570 | 4,000 |
| 2025/04/25 | 582 | 588 | 570 | 575 | 12,100 |
| 2025/04/24 | 585 | 585 | 568 | 583 | 10,400 |
| 2025/04/23 | 575 | 575 | 572 | 572 | 700 |
| 2025/04/22 | 575 | 575 | 565 | 572 | 4,000 |
| 2025/04/21 | 576 | 576 | 575 | 575 | 1,200 |
| 2025/04/18 | 575 | 576 | 575 | 576 | 500 |
| 2025/04/17 | 580 | 580 | 576 | 577 | 1,400 |
| 2025/04/16 | 581 | 581 | 572 | 575 | 1,100 |
| 2025/04/15 | 575 | 581 | 574 | 581 | 1,600 |
| 2025/04/14 | 575 | 593 | 575 | 585 | 9,100 |
| 2025/04/11 | 561 | 575 | 549 | 575 | 3,000 |
| 2025/04/10 | 587 | 587 | 565 | 575 | 5,200 |
| 2025/04/09 | 580 | 589 | 575 | 580 | 3,200 |
| 2025/04/08 | 574 | 600 | 570 | 590 | 12,100 |
| 2025/04/07 | 548 | 575 | 515 | 575 | 19,100 |
| 2025/04/04 | 571 | 575 | 561 | 573 | 10,500 |
| 2025/04/03 | 572 | 576 | 561 | 575 | 8,700 |
| 2025/04/02 | 595 | 595 | 572 | 585 | 4,400 |
| 2025/04/01 | 592 | 592 | 586 | 588 | 3,300 |
| 2025/03/31 | 597 | 597 | 582 | 582 | 6,100 |
| 2025/03/28 | 589 | 598 | 575 | 590 | 5,000 |
| 2025/03/27 | 599 | 599 | 595 | 599 | 3,000 |
| 2025/03/26 | 591 | 599 | 591 | 599 | 3,500 |
| 2025/03/25 | 594 | 595 | 590 | 590 | 4,200 |
| 2025/03/24 | 595 | 595 | 590 | 590 | 1,900 |
| 2025/03/21 | 593 | 600 | 586 | 591 | 6,900 |
| 2025/03/19 | 589 | 589 | 582 | 583 | 5,100 |
| 2025/03/18 | 575 | 589 | 574 | 585 | 2,400 |
| 2025/03/17 | 570 | 578 | 570 | 576 | 2,900 |
| 2025/03/14 | 580 | 580 | 568 | 568 | 1,000 |
| 2025/03/13 | 581 | 581 | 576 | 581 | 2,700 |
| 2025/03/12 | 581 | 581 | 576 | 580 | 700 |
| 2025/03/11 | 571 | 576 | 571 | 576 | 2,300 |
| 2025/03/10 | 582 | 582 | 570 | 570 | 2,600 |
| 2025/03/07 | 575 | 585 | 575 | 582 | 5,400 |
| 2025/03/06 | 575 | 585 | 574 | 580 | 2,600 |
| 2025/03/05 | 580 | 581 | 574 | 575 | 4,200 |
| 2025/03/04 | 574 | 576 | 572 | 574 | 7,700 |
| 2025/03/03 | 575 | 575 | 560 | 568 | 4,200 |
| 2025/02/28 | 578 | 578 | 571 | 571 | 1,500 |
| 2025/02/27 | 570 | 578 | 568 | 578 | 2,800 |
| 2025/02/26 | 572 | 573 | 570 | 570 | 3,400 |
| 2025/02/25 | 580 | 580 | 571 | 572 | 3,300 |
| 2025/02/21 | 588 | 588 | 580 | 580 | 2,800 |
| 2025/02/20 | 586 | 589 | 586 | 588 | 2,100 |
| 2025/02/19 | 590 | 590 | 585 | 586 | 2,500 |
| 2025/02/18 | 592 | 592 | 585 | 585 | 3,100 |
| 2025/02/17 | 591 | 592 | 583 | 592 | 4,300 |
| 2025/02/14 | 586 | 586 | 582 | 582 | 1,100 |
| 2025/02/13 | 580 | 590 | 580 | 590 | 1,600 |
| 2025/02/12 | 583 | 584 | 578 | 580 | 1,300 |
| 2025/02/10 | 588 | 588 | 577 | 583 | 16,100 |
| 2025/02/07 | 574 | 585 | 560 | 583 | 16,300 |
| 2025/02/06 | 572 | 574 | 563 | 566 | 2,600 |
| 2025/02/05 | 575 | 575 | 557 | 569 | 10,500 |
| 2025/02/04 | 563 | 575 | 559 | 575 | 26,000 |
| 2025/02/03 | 565 | 565 | 561 | 563 | 9,500 |
| 2025/01/31 | 568 | 568 | 564 | 566 | 7,000 |
| 2025/01/30 | 557 | 563 | 557 | 563 | 5,500 |
| 2025/01/29 | 558 | 558 | 554 | 557 | 4,800 |
| 2025/01/28 | 553 | 555 | 553 | 555 | 2,100 |
| 2025/01/27 | 551 | 553 | 550 | 553 | 2,900 |
| 2025/01/24 | 551 | 552 | 551 | 552 | 3,900 |
| 2025/01/23 | 552 | 552 | 546 | 551 | 3,900 |
| 2025/01/22 | 546 | 548 | 542 | 542 | 1,900 |
| 2025/01/21 | 545 | 550 | 544 | 546 | 3,900 |
| 2025/01/20 | 542 | 546 | 542 | 544 | 2,400 |
| 2025/01/17 | 537 | 545 | 536 | 542 | 10,600 |
| 2025/01/16 | 536 | 542 | 536 | 537 | 4,100 |
| 2025/01/15 | 536 | 543 | 536 | 543 | 4,000 |
| 2025/01/14 | 540 | 541 | 536 | 536 | 4,600 |
| 2025/01/10 | 538 | 538 | 536 | 536 | 2,300 |
| 2025/01/09 | 541 | 541 | 538 | 538 | 1,500 |
| 2025/01/08 | 546 | 546 | 540 | 541 | 2,600 |
| 2025/01/07 | 545 | 545 | 536 | 537 | 4,900 |
| 2025/01/06 | 527 | 535 | 524 | 535 | 6,400 |
| 2024/12/30 | 510 | 522 | 510 | 522 | 2,400 |
| 2024/12/27 | 522 | 522 | 510 | 511 | 10,800 |
| 2024/12/26 | 511 | 522 | 506 | 515 | 8,400 |
| 2024/12/25 | 508 | 512 | 508 | 510 | 3,000 |
| 2024/12/24 | 506 | 510 | 506 | 508 | 4,800 |
| 2024/12/23 | 505 | 512 | 505 | 511 | 5,000 |
| 2024/12/20 | 510 | 512 | 505 | 505 | 8,600 |
| 2024/12/19 | 506 | 536 | 506 | 508 | 6,800 |
| 2024/12/18 | 504 | 507 | 504 | 506 | 2,000 |
| 2024/12/17 | 506 | 506 | 503 | 505 | 5,200 |
| 2024/12/16 | 511 | 511 | 502 | 505 | 13,000 |
| 2024/12/13 | 502 | 502 | 499 | 501 | 17,500 |
| 2024/12/12 | 506 | 506 | 501 | 502 | 2,500 |
| 2024/12/11 | 505 | 506 | 504 | 505 | 15,600 |
| 2024/12/10 | 503 | 504 | 502 | 504 | 8,600 |
| 2024/12/09 | 504 | 504 | 498 | 501 | 10,800 |
| 2024/12/06 | 507 | 508 | 502 | 504 | 4,800 |
| 2024/12/05 | 505 | 507 | 504 | 507 | 1,700 |
| 2024/12/04 | 506 | 506 | 504 | 504 | 1,600 |
| 2024/12/03 | 514 | 514 | 504 | 509 | 4,400 |
| 2024/12/02 | 526 | 526 | 510 | 510 | 1,800 |
| 2024/11/29 | 510 | 510 | 508 | 508 | 3,800 |
| 2024/11/28 | 508 | 509 | 504 | 509 | 2,200 |
| 2024/11/27 | 504 | 508 | 504 | 508 | 3,500 |
| 2024/11/26 | 506 | 506 | 503 | 504 | 1,700 |
| 2024/11/25 | 508 | 508 | 503 | 508 | 3,700 |
| 2024/11/22 | 498 | 508 | 498 | 508 | 12,000 |
| 2024/11/21 | 499 | 500 | 498 | 498 | 2,600 |
| 2024/11/20 | 500 | 500 | 498 | 499 | 5,000 |
| 2024/11/19 | 500 | 504 | 496 | 504 | 9,200 |
| 2024/11/18 | 502 | 502 | 497 | 500 | 6,100 |
| 2024/11/15 | 508 | 508 | 502 | 502 | 1,500 |
| 2024/11/14 | 504 | 507 | 503 | 507 | 2,700 |
| 2024/11/13 | 505 | 505 | 501 | 502 | 2,100 |
| 2024/11/12 | 505 | 509 | 501 | 504 | 4,700 |
| 2024/11/11 | 512 | 512 | 504 | 505 | 6,000 |
| 2024/11/08 | 517 | 520 | 514 | 520 | 3,500 |
| 2024/11/07 | 515 | 517 | 515 | 517 | 1,300 |
| 2024/11/06 | 520 | 520 | 514 | 515 | 12,900 |
| 2024/11/05 | 524 | 525 | 524 | 524 | 3,300 |
| 2024/11/01 | 528 | 528 | 521 | 523 | 1,700 |
| 2024/10/31 | 532 | 532 | 527 | 528 | 1,100 |
| 2024/10/30 | 529 | 529 | 524 | 526 | 1,200 |
| 2024/10/29 | 524 | 529 | 518 | 529 | 11,900 |
| 2024/10/28 | 511 | 524 | 511 | 524 | 1,300 |
| 2024/10/25 | 523 | 523 | 511 | 515 | 4,800 |
| 2024/10/24 | 518 | 523 | 518 | 523 | 9,300 |
| 2024/10/23 | 526 | 526 | 522 | 524 | 2,100 |
| 2024/10/22 | 528 | 528 | 523 | 527 | 4,800 |
| 2024/10/21 | 530 | 532 | 525 | 528 | 8,300 |
| 2024/10/18 | 532 | 532 | 530 | 530 | 1,800 |
| 2024/10/17 | 533 | 538 | 532 | 532 | 1,700 |
| 2024/10/16 | 532 | 536 | 530 | 536 | 1,100 |
| 2024/10/15 | 538 | 538 | 531 | 534 | 2,000 |
| 2024/10/11 | 535 | 535 | 530 | 530 | 500 |
| 2024/10/10 | 533 | 533 | 530 | 530 | 3,700 |
| 2024/10/09 | 538 | 538 | 531 | 533 | 7,400 |
| 2024/10/08 | 540 | 541 | 540 | 541 | 200 |
| 2024/10/07 | 545 | 545 | 542 | 543 | 1,000 |