サノヤスホールディングス(7022)の株価時系列情報
サノヤスホールディングス(7022)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 |
---|---|---|---|---|---|
2018/12/28 | 173 | 176 | 170 | 172 | 129,400 |
2018/12/27 | 163 | 175 | 161 | 175 | 231,900 |
2018/12/26 | 153 | 158 | 150 | 154 | 156,600 |
2018/12/25 | 160 | 160 | 145 | 149 | 282,300 |
2018/12/21 | 164 | 167 | 160 | 164 | 154,500 |
2018/12/20 | 179 | 179 | 166 | 169 | 238,900 |
2018/12/19 | 182 | 185 | 179 | 181 | 83,300 |
2018/12/18 | 187 | 187 | 183 | 183 | 135,400 |
2018/12/17 | 190 | 191 | 188 | 189 | 89,100 |
2018/12/14 | 193 | 194 | 189 | 190 | 123,500 |
2018/12/13 | 190 | 195 | 187 | 193 | 165,900 |
2018/12/12 | 191 | 192 | 188 | 191 | 146,500 |
2018/12/11 | 194 | 195 | 188 | 190 | 158,000 |
2018/12/10 | 200 | 200 | 195 | 195 | 99,200 |
2018/12/07 | 204 | 205 | 200 | 202 | 118,600 |
2018/12/06 | 212 | 212 | 202 | 203 | 125,200 |
2018/12/05 | 208 | 213 | 208 | 212 | 85,000 |
2018/12/04 | 218 | 219 | 212 | 213 | 61,700 |
2018/12/03 | 216 | 221 | 216 | 218 | 82,200 |
2018/11/30 | 215 | 218 | 213 | 215 | 84,300 |
2018/11/29 | 215 | 218 | 214 | 214 | 72,000 |
2018/11/28 | 216 | 216 | 210 | 213 | 138,600 |
2018/11/27 | 220 | 220 | 214 | 215 | 78,200 |
2018/11/26 | 219 | 227 | 214 | 218 | 276,200 |
2018/11/22 | 210 | 213 | 207 | 212 | 74,500 |
2018/11/21 | 204 | 211 | 204 | 210 | 52,000 |
2018/11/20 | 208 | 211 | 206 | 207 | 137,400 |
2018/11/19 | 209 | 214 | 206 | 210 | 78,000 |
2018/11/16 | 215 | 215 | 208 | 211 | 103,600 |
2018/11/15 | 218 | 220 | 213 | 213 | 178,700 |
2018/11/14 | 227 | 228 | 220 | 220 | 320,000 |
2018/11/13 | 217 | 227 | 213 | 227 | 177,600 |
2018/11/12 | 225 | 227 | 221 | 223 | 60,400 |
2018/11/09 | 226 | 231 | 224 | 226 | 92,900 |
2018/11/08 | 227 | 231 | 224 | 226 | 59,400 |
2018/11/07 | 225 | 232 | 222 | 223 | 120,400 |
2018/11/06 | 230 | 234 | 222 | 222 | 141,700 |
2018/11/05 | 218 | 231 | 217 | 227 | 141,000 |
2018/11/02 | 213 | 221 | 212 | 221 | 160,700 |
2018/11/01 | 235 | 236 | 210 | 213 | 556,300 |
2018/10/31 | 208 | 224 | 208 | 224 | 189,900 |
2018/10/30 | 194 | 217 | 194 | 208 | 364,800 |
2018/10/29 | 205 | 209 | 196 | 196 | 391,300 |
2018/10/26 | 218 | 219 | 211 | 212 | 193,900 |
2018/10/25 | 222 | 223 | 214 | 215 | 151,600 |
2018/10/24 | 228 | 228 | 222 | 226 | 160,800 |
2018/10/23 | 225 | 225 | 222 | 224 | 74,500 |
2018/10/22 | 221 | 228 | 219 | 227 | 54,400 |
2018/10/19 | 220 | 224 | 219 | 221 | 83,400 |
2018/10/18 | 227 | 229 | 222 | 222 | 68,300 |
2018/10/17 | 224 | 231 | 222 | 228 | 106,000 |
2018/10/16 | 220 | 223 | 219 | 222 | 68,000 |
2018/10/15 | 228 | 228 | 219 | 219 | 106,600 |
2018/10/12 | 221 | 230 | 221 | 228 | 88,600 |
2018/10/11 | 220 | 224 | 218 | 221 | 133,700 |
2018/10/10 | 233 | 236 | 230 | 231 | 61,000 |
2018/10/09 | 238 | 238 | 231 | 233 | 89,800 |
2018/10/05 | 238 | 241 | 237 | 240 | 43,200 |
2018/10/04 | 242 | 242 | 236 | 238 | 57,800 |
2018/10/03 | 243 | 244 | 239 | 239 | 139,100 |
2018/10/02 | 237 | 243 | 234 | 242 | 195,800 |
2018/10/01 | 235 | 240 | 233 | 234 | 145,500 |
2018/09/28 | 234 | 237 | 231 | 234 | 97,300 |
2018/09/27 | 222 | 234 | 222 | 232 | 149,500 |
2018/09/26 | 221 | 225 | 220 | 223 | 98,600 |
2018/09/25 | 223 | 224 | 220 | 224 | 104,400 |
2018/09/21 | 219 | 222 | 219 | 221 | 67,600 |
2018/09/20 | 219 | 220 | 216 | 218 | 129,700 |
2018/09/19 | 221 | 223 | 219 | 220 | 137,200 |
2018/09/18 | 218 | 222 | 216 | 220 | 65,600 |
2018/09/14 | 218 | 221 | 217 | 218 | 141,500 |
2018/09/13 | 215 | 218 | 214 | 217 | 89,500 |
2018/09/12 | 217 | 217 | 213 | 214 | 68,300 |
2018/09/11 | 217 | 218 | 213 | 217 | 98,400 |
2018/09/10 | 217 | 219 | 215 | 217 | 89,100 |
2018/09/07 | 218 | 219 | 216 | 218 | 57,700 |
2018/09/06 | 218 | 220 | 218 | 219 | 40,400 |
2018/09/05 | 223 | 223 | 219 | 221 | 76,500 |
2018/09/04 | 219 | 224 | 219 | 224 | 111,400 |
2018/09/03 | 216 | 219 | 215 | 219 | 92,000 |
2018/08/31 | 213 | 216 | 212 | 216 | 28,700 |
2018/08/30 | 219 | 219 | 215 | 216 | 40,600 |
2018/08/29 | 218 | 219 | 216 | 217 | 39,500 |
2018/08/28 | 215 | 218 | 212 | 218 | 90,900 |
2018/08/27 | 211 | 215 | 210 | 214 | 108,600 |
2018/08/24 | 214 | 214 | 201 | 210 | 275,600 |
2018/08/23 | 211 | 211 | 209 | 211 | 33,500 |
2018/08/22 | 208 | 212 | 208 | 211 | 31,800 |
2018/08/21 | 207 | 209 | 205 | 208 | 43,500 |
2018/08/20 | 208 | 209 | 207 | 209 | 31,700 |
2018/08/17 | 208 | 208 | 205 | 208 | 16,000 |
2018/08/16 | 206 | 209 | 203 | 208 | 92,700 |
2018/08/15 | 211 | 211 | 205 | 207 | 69,500 |
2018/08/14 | 206 | 211 | 203 | 211 | 80,600 |
2018/08/13 | 210 | 210 | 203 | 206 | 105,500 |
2018/08/10 | 211 | 214 | 210 | 210 | 58,300 |
2018/08/09 | 212 | 214 | 211 | 212 | 54,300 |
2018/08/08 | 209 | 216 | 209 | 213 | 65,600 |
2018/08/07 | 214 | 214 | 207 | 209 | 132,600 |
2018/08/06 | 216 | 216 | 213 | 214 | 44,300 |
2018/08/03 | 222 | 222 | 216 | 216 | 61,500 |
2018/08/02 | 220 | 223 | 218 | 221 | 69,800 |
2018/08/01 | 226 | 228 | 221 | 222 | 283,600 |
2018/07/31 | 219 | 221 | 217 | 221 | 73,700 |
2018/07/30 | 222 | 223 | 219 | 220 | 49,700 |
2018/07/27 | 224 | 224 | 221 | 222 | 47,500 |
2018/07/26 | 224 | 224 | 220 | 224 | 24,200 |
2018/07/25 | 227 | 230 | 221 | 223 | 103,200 |
2018/07/24 | 222 | 224 | 220 | 224 | 56,000 |
2018/07/23 | 219 | 221 | 216 | 221 | 37,600 |
2018/07/20 | 221 | 222 | 217 | 219 | 52,600 |
2018/07/19 | 222 | 223 | 220 | 222 | 31,800 |
2018/07/18 | 221 | 227 | 221 | 221 | 57,200 |
2018/07/17 | 221 | 222 | 218 | 220 | 61,800 |
2018/07/13 | 223 | 224 | 219 | 222 | 79,800 |
2018/07/12 | 222 | 225 | 220 | 224 | 46,400 |
2018/07/11 | 221 | 225 | 216 | 222 | 77,100 |
2018/07/10 | 215 | 229 | 215 | 221 | 147,500 |
2018/07/09 | 217 | 217 | 209 | 217 | 50,700 |
2018/07/06 | 213 | 215 | 212 | 214 | 63,600 |
2018/07/05 | 223 | 224 | 212 | 213 | 115,500 |
2018/07/04 | 226 | 228 | 223 | 224 | 105,200 |
2018/07/03 | 226 | 228 | 222 | 228 | 115,100 |
2018/07/02 | 218 | 223 | 218 | 221 | 93,300 |
2018/06/29 | 219 | 219 | 214 | 217 | 39,000 |
2018/06/28 | 215 | 218 | 211 | 218 | 69,800 |
2018/06/27 | 214 | 217 | 212 | 215 | 88,900 |
2018/06/26 | 229 | 239 | 210 | 214 | 901,800 |
2018/06/25 | 227 | 231 | 221 | 224 | 124,300 |
2018/06/22 | 225 | 234 | 223 | 230 | 129,900 |
2018/06/21 | 228 | 230 | 226 | 228 | 87,800 |
2018/06/20 | 232 | 233 | 225 | 228 | 157,800 |
2018/06/19 | 239 | 242 | 232 | 232 | 117,900 |
2018/06/18 | 243 | 244 | 238 | 239 | 183,100 |
2018/06/15 | 252 | 252 | 243 | 245 | 251,800 |
2018/06/14 | 251 | 253 | 248 | 249 | 133,100 |
2018/06/13 | 254 | 256 | 251 | 251 | 133,300 |
2018/06/12 | 255 | 257 | 252 | 254 | 55,300 |
2018/06/11 | 261 | 262 | 254 | 254 | 87,200 |
2018/06/08 | 255 | 264 | 252 | 261 | 233,000 |
2018/06/07 | 256 | 259 | 255 | 258 | 48,100 |
2018/06/06 | 265 | 270 | 253 | 256 | 157,500 |
2018/06/05 | 265 | 272 | 259 | 263 | 218,100 |
2018/06/04 | 248 | 267 | 248 | 265 | 312,600 |
2018/06/01 | 246 | 251 | 245 | 247 | 55,800 |
2018/05/31 | 251 | 253 | 247 | 248 | 37,000 |
2018/05/30 | 246 | 252 | 244 | 251 | 136,500 |
2018/05/29 | 250 | 252 | 248 | 248 | 52,700 |
2018/05/28 | 253 | 255 | 253 | 254 | 67,400 |
2018/05/25 | 253 | 256 | 251 | 252 | 74,000 |
2018/05/24 | 262 | 276 | 253 | 254 | 426,600 |
2018/05/23 | 254 | 256 | 251 | 254 | 74,400 |
2018/05/22 | 254 | 257 | 254 | 257 | 29,200 |
2018/05/21 | 255 | 256 | 253 | 254 | 33,800 |
2018/05/18 | 253 | 258 | 251 | 256 | 49,400 |
2018/05/17 | 254 | 256 | 252 | 253 | 43,400 |
2018/05/16 | 256 | 257 | 250 | 252 | 98,100 |
2018/05/15 | 260 | 262 | 257 | 258 | 62,500 |
2018/05/14 | 261 | 262 | 254 | 260 | 132,600 |
2018/05/11 | 268 | 270 | 261 | 262 | 97,000 |
2018/05/10 | 269 | 272 | 269 | 270 | 29,100 |
2018/05/09 | 273 | 273 | 268 | 269 | 90,100 |
2018/05/08 | 270 | 278 | 270 | 272 | 93,700 |
2018/05/07 | 270 | 270 | 265 | 270 | 27,600 |
2018/05/02 | 268 | 271 | 267 | 268 | 71,000 |
2018/05/01 | 263 | 270 | 262 | 269 | 56,100 |
2018/04/27 | 273 | 273 | 263 | 266 | 57,500 |
2018/04/26 | 274 | 275 | 267 | 273 | 136,800 |
2018/04/25 | 271 | 271 | 265 | 268 | 99,300 |
2018/04/24 | 273 | 276 | 271 | 271 | 111,100 |
2018/04/23 | 268 | 273 | 268 | 270 | 43,500 |
2018/04/20 | 261 | 272 | 261 | 268 | 111,100 |
2018/04/19 | 266 | 274 | 262 | 263 | 128,000 |
2018/04/18 | 253 | 271 | 253 | 269 | 201,500 |
2018/04/17 | 249 | 255 | 248 | 253 | 81,800 |
2018/04/16 | 258 | 259 | 250 | 250 | 74,600 |
2018/04/13 | 259 | 264 | 257 | 258 | 76,100 |
2018/04/12 | 256 | 261 | 255 | 257 | 45,000 |
2018/04/11 | 257 | 260 | 254 | 256 | 77,200 |
2018/04/10 | 247 | 256 | 245 | 254 | 95,500 |
2018/04/09 | 250 | 251 | 247 | 247 | 119,700 |
2018/04/06 | 254 | 255 | 248 | 248 | 69,300 |
2018/04/05 | 254 | 257 | 251 | 254 | 82,100 |
2018/04/04 | 254 | 257 | 251 | 253 | 134,400 |
2018/04/03 | 245 | 253 | 245 | 252 | 34,400 |
2018/04/02 | 248 | 253 | 244 | 250 | 163,500 |
2018/03/30 | 252 | 257 | 252 | 253 | 54,900 |
2018/03/29 | 255 | 258 | 250 | 252 | 70,800 |
2018/03/28 | 250 | 255 | 248 | 255 | 94,200 |
2018/03/27 | 252 | 260 | 250 | 256 | 192,400 |
2018/03/26 | 255 | 257 | 241 | 246 | 206,900 |
2018/03/23 | 255 | 259 | 250 | 251 | 137,900 |
2018/03/22 | 273 | 274 | 263 | 264 | 159,000 |
2018/03/20 | 271 | 273 | 267 | 272 | 76,300 |
2018/03/19 | 269 | 278 | 265 | 274 | 170,500 |
2018/03/16 | 278 | 278 | 268 | 274 | 237,100 |
2018/03/15 | 273 | 282 | 273 | 280 | 222,100 |
2018/03/14 | 270 | 277 | 270 | 275 | 128,900 |
2018/03/13 | 267 | 273 | 265 | 273 | 143,300 |
2018/03/12 | 260 | 269 | 258 | 268 | 220,100 |
2018/03/09 | 251 | 258 | 249 | 256 | 139,100 |
2018/03/08 | 253 | 253 | 246 | 248 | 90,500 |
2018/03/07 | 252 | 253 | 248 | 249 | 146,900 |
2018/03/06 | 251 | 256 | 251 | 254 | 102,100 |
2018/03/05 | 252 | 253 | 243 | 247 | 233,700 |
2018/03/02 | 259 | 259 | 253 | 253 | 229,400 |
2018/03/01 | 264 | 265 | 260 | 262 | 183,000 |
2018/02/28 | 261 | 272 | 261 | 265 | 280,400 |
2018/02/27 | 264 | 264 | 260 | 264 | 85,200 |
2018/02/26 | 259 | 264 | 257 | 260 | 211,700 |
2018/02/23 | 261 | 261 | 251 | 254 | 279,900 |
2018/02/22 | 259 | 259 | 252 | 256 | 119,900 |
2018/02/21 | 258 | 262 | 256 | 261 | 102,700 |
2018/02/20 | 258 | 260 | 254 | 260 | 166,700 |
2018/02/19 | 252 | 257 | 249 | 257 | 149,400 |
2018/02/16 | 247 | 249 | 244 | 245 | 146,800 |
2018/02/15 | 239 | 244 | 238 | 243 | 144,200 |
2018/02/14 | 239 | 241 | 233 | 237 | 149,300 |
2018/02/13 | 247 | 249 | 238 | 238 | 223,300 |
2018/02/09 | 243 | 246 | 241 | 244 | 158,800 |
2018/02/08 | 254 | 255 | 249 | 253 | 147,800 |
2018/02/07 | 264 | 265 | 248 | 249 | 292,800 |
2018/02/06 | 258 | 258 | 241 | 252 | 531,500 |
2018/02/05 | 270 | 272 | 262 | 266 | 207,400 |
2018/02/02 | 276 | 278 | 270 | 272 | 297,400 |
2018/02/01 | 285 | 288 | 274 | 276 | 535,800 |
2018/01/31 | 298 | 298 | 292 | 292 | 133,100 |
2018/01/30 | 302 | 304 | 295 | 297 | 152,400 |
2018/01/29 | 307 | 308 | 304 | 304 | 54,900 |
2018/01/26 | 305 | 309 | 305 | 306 | 69,300 |
2018/01/25 | 306 | 308 | 304 | 305 | 67,200 |
2018/01/24 | 310 | 311 | 306 | 306 | 95,200 |
2018/01/23 | 306 | 311 | 305 | 310 | 119,800 |
2018/01/22 | 301 | 304 | 300 | 302 | 87,000 |
2018/01/19 | 303 | 303 | 300 | 301 | 79,600 |
2018/01/18 | 310 | 311 | 302 | 302 | 122,500 |
2018/01/17 | 310 | 310 | 304 | 308 | 205,500 |
2018/01/16 | 319 | 320 | 311 | 312 | 146,700 |
2018/01/15 | 319 | 322 | 316 | 319 | 239,400 |
2018/01/12 | 318 | 325 | 317 | 322 | 270,400 |
2018/01/11 | 314 | 318 | 312 | 314 | 238,200 |
2018/01/10 | 314 | 322 | 313 | 316 | 322,600 |
2018/01/09 | 311 | 315 | 310 | 313 | 108,900 |
2018/01/05 | 307 | 313 | 307 | 312 | 131,000 |
2018/01/04 | 311 | 316 | 308 | 310 | 251,400 |