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 |
|---|---|---|---|---|---|
| 2024/07/26 | 592 | 596 | 591 | 595 | 3,500 |
| 2024/07/25 | 610 | 610 | 592 | 593 | 13,100 |
| 2024/07/24 | 610 | 611 | 606 | 606 | 700 |
| 2024/07/23 | 610 | 613 | 607 | 609 | 4,300 |
| 2024/07/22 | 612 | 612 | 610 | 611 | 1,300 |
| 2024/07/19 | 615 | 615 | 607 | 613 | 10,400 |
| 2024/07/18 | 618 | 619 | 610 | 615 | 3,000 |
| 2024/07/17 | 619 | 619 | 614 | 618 | 2,600 |
| 2024/07/16 | 620 | 620 | 617 | 618 | 3,400 |
| 2024/07/12 | 615 | 618 | 610 | 618 | 7,300 |
| 2024/07/11 | 608 | 616 | 608 | 615 | 2,000 |
| 2024/07/10 | 615 | 616 | 612 | 616 | 1,000 |
| 2024/07/09 | 618 | 618 | 615 | 616 | 1,600 |
| 2024/07/08 | 610 | 617 | 610 | 616 | 4,400 |
| 2024/07/05 | 612 | 614 | 606 | 606 | 2,600 |
| 2024/07/04 | 611 | 612 | 602 | 612 | 16,300 |
| 2024/07/03 | 615 | 616 | 612 | 612 | 1,200 |
| 2024/07/02 | 619 | 619 | 615 | 615 | 2,000 |
| 2024/07/01 | 624 | 624 | 616 | 619 | 3,100 |
| 2024/06/28 | 619 | 619 | 615 | 615 | 2,700 |
| 2024/06/27 | 614 | 619 | 606 | 619 | 27,400 |
| 2024/06/26 | 609 | 614 | 609 | 614 | 800 |
| 2024/06/25 | 609 | 611 | 609 | 611 | 1,700 |
| 2024/06/24 | 609 | 611 | 606 | 609 | 2,900 |
| 2024/06/21 | 610 | 613 | 605 | 612 | 3,300 |
| 2024/06/20 | 606 | 610 | 606 | 607 | 1,800 |
| 2024/06/19 | 615 | 616 | 607 | 607 | 5,600 |
| 2024/06/18 | 606 | 610 | 605 | 607 | 3,600 |
| 2024/06/17 | 605 | 611 | 605 | 606 | 7,300 |
| 2024/06/14 | 604 | 612 | 601 | 605 | 21,200 |
| 2024/06/13 | 621 | 621 | 614 | 614 | 1,000 |
| 2024/06/12 | 615 | 622 | 610 | 621 | 3,600 |
| 2024/06/11 | 614 | 621 | 614 | 621 | 3,200 |
| 2024/06/10 | 627 | 627 | 613 | 613 | 3,400 |
| 2024/06/07 | 622 | 627 | 618 | 627 | 13,400 |
| 2024/06/06 | 619 | 619 | 618 | 618 | 3,200 |
| 2024/06/05 | 622 | 622 | 617 | 621 | 4,000 |
| 2024/06/04 | 624 | 624 | 617 | 624 | 2,800 |
| 2024/06/03 | 618 | 624 | 614 | 624 | 9,100 |
| 2024/05/31 | 608 | 617 | 608 | 613 | 12,900 |
| 2024/05/30 | 605 | 614 | 600 | 607 | 6,800 |
| 2024/05/29 | 620 | 620 | 605 | 605 | 8,400 |
| 2024/05/28 | 617 | 622 | 611 | 611 | 3,600 |
| 2024/05/27 | 616 | 617 | 605 | 617 | 3,600 |
| 2024/05/24 | 619 | 624 | 613 | 618 | 14,800 |
| 2024/05/23 | 618 | 620 | 608 | 613 | 8,600 |
| 2024/05/22 | 612 | 617 | 612 | 617 | 6,400 |
| 2024/05/21 | 616 | 616 | 615 | 615 | 8,100 |
| 2024/05/20 | 614 | 616 | 608 | 616 | 6,000 |
| 2024/05/17 | 609 | 614 | 605 | 614 | 5,500 |
| 2024/05/16 | 608 | 615 | 601 | 609 | 22,400 |
| 2024/05/15 | 610 | 616 | 608 | 608 | 10,100 |
| 2024/05/14 | 611 | 621 | 611 | 613 | 6,300 |
| 2024/05/13 | 610 | 627 | 604 | 615 | 24,200 |
| 2024/05/10 | 627 | 637 | 625 | 629 | 21,800 |
| 2024/05/09 | 634 | 634 | 626 | 626 | 7,200 |
| 2024/05/08 | 628 | 630 | 627 | 627 | 6,100 |
| 2024/05/07 | 619 | 629 | 619 | 629 | 25,800 |
| 2024/05/02 | 620 | 624 | 611 | 619 | 31,800 |
| 2024/05/01 | 625 | 625 | 619 | 622 | 7,500 |
| 2024/04/30 | 615 | 623 | 614 | 621 | 5,900 |
| 2024/04/26 | 609 | 613 | 603 | 610 | 3,500 |
| 2024/04/25 | 612 | 614 | 612 | 613 | 3,000 |
| 2024/04/24 | 605 | 612 | 603 | 612 | 4,900 |
| 2024/04/23 | 603 | 607 | 600 | 602 | 5,200 |
| 2024/04/22 | 593 | 598 | 591 | 598 | 10,100 |
| 2024/04/19 | 607 | 609 | 585 | 593 | 11,700 |
| 2024/04/18 | 613 | 619 | 604 | 607 | 12,700 |
| 2024/04/17 | 622 | 623 | 613 | 613 | 1,700 |
| 2024/04/16 | 622 | 632 | 615 | 621 | 14,600 |
| 2024/04/15 | 616 | 622 | 611 | 622 | 9,900 |
| 2024/04/12 | 616 | 616 | 611 | 616 | 1,700 |
| 2024/04/11 | 608 | 617 | 603 | 617 | 7,800 |
| 2024/04/10 | 614 | 621 | 600 | 612 | 20,900 |
| 2024/04/09 | 609 | 629 | 603 | 624 | 8,000 |
| 2024/04/08 | 611 | 612 | 605 | 610 | 6,500 |
| 2024/04/05 | 603 | 611 | 601 | 601 | 9,500 |
| 2024/04/04 | 611 | 616 | 603 | 611 | 11,800 |
| 2024/04/03 | 614 | 618 | 606 | 610 | 13,600 |
| 2024/04/02 | 620 | 625 | 610 | 616 | 6,600 |
| 2024/04/01 | 632 | 632 | 620 | 620 | 9,800 |
| 2024/03/29 | 613 | 626 | 613 | 619 | 5,900 |
| 2024/03/28 | 613 | 625 | 608 | 612 | 7,900 |
| 2024/03/27 | 630 | 637 | 627 | 628 | 5,400 |
| 2024/03/26 | 637 | 637 | 627 | 627 | 3,900 |
| 2024/03/25 | 646 | 646 | 635 | 637 | 12,700 |
| 2024/03/22 | 632 | 639 | 626 | 639 | 5,900 |
| 2024/03/21 | 628 | 635 | 615 | 629 | 13,900 |
| 2024/03/19 | 628 | 643 | 620 | 626 | 15,200 |
| 2024/03/18 | 628 | 631 | 617 | 625 | 12,600 |
| 2024/03/15 | 620 | 629 | 613 | 627 | 4,900 |
| 2024/03/14 | 611 | 622 | 611 | 620 | 6,800 |
| 2024/03/13 | 626 | 627 | 611 | 611 | 8,500 |
| 2024/03/12 | 624 | 633 | 624 | 625 | 5,200 |
| 2024/03/11 | 630 | 635 | 625 | 625 | 13,000 |
| 2024/03/08 | 635 | 635 | 628 | 635 | 6,500 |
| 2024/03/07 | 637 | 637 | 626 | 630 | 9,600 |
| 2024/03/06 | 629 | 635 | 625 | 630 | 18,900 |
| 2024/03/05 | 647 | 647 | 606 | 629 | 23,700 |
| 2024/03/04 | 654 | 655 | 643 | 646 | 7,900 |
| 2024/03/01 | 642 | 650 | 630 | 645 | 11,000 |
| 2024/02/29 | 645 | 649 | 640 | 646 | 10,000 |
| 2024/02/28 | 650 | 652 | 642 | 647 | 8,200 |
| 2024/02/27 | 641 | 647 | 638 | 645 | 21,000 |
| 2024/02/26 | 630 | 638 | 629 | 638 | 21,200 |
| 2024/02/22 | 622 | 630 | 621 | 627 | 8,600 |
| 2024/02/21 | 620 | 625 | 619 | 624 | 5,700 |
| 2024/02/20 | 623 | 633 | 618 | 623 | 8,600 |
| 2024/02/19 | 590 | 630 | 590 | 617 | 29,900 |
| 2024/02/16 | 600 | 600 | 585 | 590 | 24,300 |
| 2024/02/15 | 604 | 605 | 592 | 593 | 18,200 |
| 2024/02/14 | 620 | 621 | 603 | 608 | 9,300 |
| 2024/02/13 | 630 | 630 | 614 | 620 | 32,500 |
| 2024/02/09 | 618 | 618 | 609 | 616 | 10,500 |
| 2024/02/08 | 617 | 617 | 604 | 613 | 4,900 |
| 2024/02/07 | 610 | 617 | 610 | 611 | 4,100 |
| 2024/02/06 | 625 | 625 | 600 | 615 | 8,700 |
| 2024/02/05 | 617 | 627 | 617 | 621 | 12,900 |
| 2024/02/02 | 606 | 624 | 600 | 618 | 16,500 |
| 2024/02/01 | 603 | 605 | 599 | 600 | 3,000 |
| 2024/01/31 | 604 | 604 | 599 | 599 | 2,600 |
| 2024/01/30 | 599 | 607 | 596 | 597 | 9,500 |
| 2024/01/29 | 591 | 606 | 591 | 597 | 7,400 |
| 2024/01/26 | 600 | 605 | 585 | 591 | 22,900 |
| 2024/01/25 | 615 | 619 | 597 | 599 | 22,600 |
| 2024/01/24 | 600 | 619 | 600 | 614 | 21,200 |
| 2024/01/23 | 596 | 606 | 591 | 605 | 33,500 |
| 2024/01/22 | 586 | 593 | 580 | 589 | 22,800 |
| 2024/01/19 | 581 | 588 | 580 | 586 | 16,800 |
| 2024/01/18 | 579 | 580 | 569 | 579 | 31,600 |
| 2024/01/17 | 568 | 578 | 568 | 570 | 4,900 |
| 2024/01/16 | 576 | 577 | 561 | 568 | 39,300 |
| 2024/01/15 | 567 | 574 | 564 | 571 | 26,200 |
| 2024/01/12 | 560 | 569 | 556 | 567 | 12,900 |
| 2024/01/11 | 565 | 566 | 558 | 562 | 11,800 |
| 2024/01/10 | 563 | 569 | 563 | 565 | 6,700 |
| 2024/01/09 | 567 | 567 | 565 | 566 | 6,800 |
| 2024/01/05 | 565 | 569 | 564 | 567 | 5,600 |
| 2024/01/04 | 555 | 560 | 554 | 560 | 10,200 |
| 2023/12/29 | 553 | 555 | 552 | 555 | 4,000 |
| 2023/12/28 | 554 | 555 | 551 | 552 | 2,200 |
| 2023/12/27 | 554 | 557 | 548 | 551 | 10,900 |
| 2023/12/26 | 551 | 555 | 549 | 554 | 1,300 |
| 2023/12/25 | 555 | 555 | 548 | 551 | 10,500 |
| 2023/12/22 | 546 | 550 | 546 | 549 | 1,300 |
| 2023/12/21 | 550 | 553 | 548 | 550 | 1,500 |
| 2023/12/20 | 549 | 551 | 549 | 551 | 2,300 |
| 2023/12/19 | 547 | 549 | 545 | 549 | 4,800 |
| 2023/12/18 | 541 | 548 | 540 | 547 | 11,000 |
| 2023/12/15 | 547 | 547 | 541 | 542 | 23,600 |
| 2023/12/14 | 550 | 550 | 546 | 547 | 5,300 |
| 2023/12/13 | 559 | 559 | 545 | 550 | 13,400 |
| 2023/12/12 | 558 | 558 | 553 | 557 | 3,300 |
| 2023/12/11 | 556 | 568 | 554 | 562 | 13,400 |
| 2023/12/08 | 560 | 561 | 553 | 556 | 3,200 |
| 2023/12/07 | 568 | 568 | 550 | 559 | 16,200 |
| 2023/12/06 | 564 | 569 | 551 | 565 | 13,700 |
| 2023/12/05 | 562 | 574 | 562 | 564 | 19,300 |
| 2023/12/04 | 549 | 569 | 549 | 569 | 26,600 |
| 2023/12/01 | 550 | 550 | 543 | 549 | 6,200 |
| 2023/11/30 | 548 | 550 | 541 | 544 | 6,200 |
| 2023/11/29 | 550 | 550 | 544 | 549 | 4,900 |
| 2023/11/28 | 542 | 551 | 533 | 551 | 16,600 |
| 2023/11/27 | 535 | 541 | 532 | 537 | 6,900 |
| 2023/11/24 | 524 | 537 | 523 | 537 | 10,100 |
| 2023/11/22 | 522 | 527 | 522 | 526 | 6,800 |
| 2023/11/21 | 528 | 532 | 519 | 532 | 9,400 |
| 2023/11/20 | 518 | 532 | 517 | 526 | 10,500 |
| 2023/11/17 | 513 | 520 | 502 | 518 | 19,200 |
| 2023/11/16 | 520 | 520 | 513 | 515 | 4,700 |
| 2023/11/15 | 526 | 528 | 511 | 520 | 12,300 |
| 2023/11/14 | 539 | 540 | 510 | 526 | 37,300 |
| 2023/11/13 | 549 | 549 | 525 | 538 | 17,600 |
| 2023/11/10 | 542 | 544 | 534 | 544 | 6,000 |
| 2023/11/09 | 542 | 547 | 535 | 542 | 5,000 |
| 2023/11/08 | 551 | 551 | 525 | 536 | 13,600 |
| 2023/11/07 | 542 | 558 | 541 | 551 | 35,900 |
| 2023/11/06 | 547 | 547 | 532 | 542 | 4,300 |
| 2023/11/02 | 517 | 547 | 516 | 547 | 40,200 |
| 2023/11/01 | 519 | 519 | 507 | 511 | 9,900 |
| 2023/10/31 | 508 | 510 | 505 | 509 | 6,700 |
| 2023/10/30 | 501 | 508 | 501 | 505 | 3,800 |
| 2023/10/27 | 504 | 505 | 501 | 505 | 1,600 |
| 2023/10/26 | 498 | 509 | 498 | 504 | 2,800 |
| 2023/10/25 | 504 | 505 | 503 | 503 | 1,100 |
| 2023/10/24 | 505 | 508 | 490 | 504 | 19,800 |
| 2023/10/23 | 510 | 510 | 504 | 505 | 10,000 |
| 2023/10/20 | 515 | 515 | 510 | 514 | 3,500 |
| 2023/10/19 | 520 | 520 | 513 | 517 | 3,200 |
| 2023/10/18 | 508 | 520 | 507 | 520 | 8,900 |
| 2023/10/17 | 506 | 515 | 506 | 506 | 8,200 |
| 2023/10/16 | 522 | 522 | 503 | 503 | 10,700 |
| 2023/10/13 | 523 | 523 | 512 | 521 | 4,900 |
| 2023/10/12 | 519 | 528 | 516 | 526 | 8,400 |
| 2023/10/11 | 521 | 522 | 508 | 513 | 8,400 |
| 2023/10/10 | 509 | 518 | 509 | 518 | 8,700 |
| 2023/10/06 | 506 | 506 | 502 | 503 | 2,400 |
| 2023/10/05 | 487 | 505 | 487 | 503 | 5,300 |
| 2023/10/04 | 490 | 500 | 485 | 487 | 17,600 |
| 2023/10/03 | 527 | 527 | 497 | 497 | 24,200 |