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 |
---|---|---|---|---|---|
2019/12/30 | 171 | 174 | 169 | 172 | 168,300 |
2019/12/27 | 176 | 178 | 171 | 171 | 283,600 |
2019/12/26 | 173 | 176 | 171 | 175 | 159,200 |
2019/12/25 | 178 | 178 | 173 | 173 | 156,800 |
2019/12/24 | 181 | 181 | 178 | 178 | 59,300 |
2019/12/23 | 181 | 182 | 178 | 179 | 99,100 |
2019/12/20 | 180 | 182 | 180 | 180 | 37,100 |
2019/12/19 | 181 | 184 | 180 | 181 | 87,500 |
2019/12/18 | 183 | 185 | 181 | 181 | 49,600 |
2019/12/17 | 182 | 184 | 181 | 183 | 92,700 |
2019/12/16 | 181 | 181 | 179 | 180 | 51,200 |
2019/12/13 | 181 | 182 | 179 | 181 | 64,200 |
2019/12/12 | 181 | 181 | 178 | 180 | 105,600 |
2019/12/11 | 181 | 182 | 179 | 181 | 128,900 |
2019/12/10 | 183 | 183 | 180 | 181 | 85,300 |
2019/12/09 | 185 | 186 | 182 | 184 | 66,400 |
2019/12/06 | 182 | 184 | 181 | 184 | 63,800 |
2019/12/05 | 190 | 192 | 181 | 183 | 438,800 |
2019/12/04 | 179 | 180 | 178 | 180 | 35,200 |
2019/12/03 | 180 | 181 | 179 | 179 | 50,500 |
2019/12/02 | 181 | 183 | 181 | 181 | 63,800 |
2019/11/29 | 182 | 183 | 179 | 180 | 76,900 |
2019/11/28 | 183 | 184 | 182 | 183 | 42,200 |
2019/11/27 | 184 | 184 | 182 | 184 | 28,300 |
2019/11/26 | 184 | 185 | 182 | 182 | 65,300 |
2019/11/25 | 183 | 183 | 182 | 183 | 47,600 |
2019/11/22 | 181 | 181 | 178 | 179 | 97,000 |
2019/11/21 | 182 | 182 | 177 | 179 | 90,100 |
2019/11/20 | 184 | 184 | 181 | 181 | 90,700 |
2019/11/19 | 185 | 187 | 184 | 184 | 43,200 |
2019/11/18 | 187 | 188 | 185 | 185 | 44,400 |
2019/11/15 | 187 | 190 | 186 | 186 | 49,700 |
2019/11/14 | 190 | 190 | 186 | 189 | 74,200 |
2019/11/13 | 190 | 191 | 188 | 189 | 54,200 |
2019/11/12 | 193 | 193 | 190 | 190 | 29,500 |
2019/11/11 | 193 | 195 | 190 | 190 | 101,900 |
2019/11/08 | 192 | 194 | 192 | 193 | 89,300 |
2019/11/07 | 194 | 196 | 193 | 195 | 39,400 |
2019/11/06 | 196 | 197 | 194 | 194 | 61,000 |
2019/11/05 | 188 | 196 | 188 | 195 | 143,100 |
2019/11/01 | 193 | 193 | 183 | 187 | 211,900 |
2019/10/31 | 198 | 200 | 197 | 198 | 66,800 |
2019/10/30 | 195 | 197 | 193 | 197 | 142,200 |
2019/10/29 | 194 | 196 | 194 | 194 | 26,400 |
2019/10/28 | 195 | 195 | 192 | 194 | 24,600 |
2019/10/25 | 197 | 197 | 191 | 193 | 99,300 |
2019/10/24 | 197 | 197 | 195 | 196 | 67,900 |
2019/10/23 | 193 | 195 | 190 | 194 | 69,100 |
2019/10/21 | 190 | 193 | 189 | 191 | 62,300 |
2019/10/18 | 187 | 191 | 187 | 188 | 56,600 |
2019/10/17 | 190 | 190 | 185 | 187 | 131,700 |
2019/10/16 | 192 | 196 | 190 | 190 | 84,700 |
2019/10/15 | 186 | 196 | 185 | 192 | 245,400 |
2019/10/11 | 186 | 189 | 186 | 189 | 59,900 |
2019/10/10 | 185 | 188 | 184 | 185 | 156,500 |
2019/10/09 | 188 | 190 | 187 | 190 | 47,600 |
2019/10/08 | 184 | 193 | 183 | 190 | 70,600 |
2019/10/07 | 185 | 186 | 182 | 183 | 71,100 |
2019/10/04 | 188 | 189 | 183 | 187 | 90,600 |
2019/10/03 | 193 | 193 | 188 | 189 | 60,300 |
2019/10/02 | 193 | 196 | 192 | 196 | 48,100 |
2019/10/01 | 196 | 199 | 195 | 196 | 77,100 |
2019/09/30 | 204 | 205 | 194 | 196 | 97,600 |
2019/09/27 | 202 | 218 | 201 | 203 | 718,600 |
2019/09/26 | 194 | 200 | 194 | 198 | 105,200 |
2019/09/25 | 189 | 193 | 188 | 193 | 70,500 |
2019/09/24 | 197 | 197 | 187 | 191 | 76,300 |
2019/09/20 | 189 | 192 | 186 | 192 | 57,800 |
2019/09/19 | 185 | 189 | 185 | 188 | 68,500 |
2019/09/18 | 190 | 190 | 185 | 187 | 66,300 |
2019/09/17 | 189 | 189 | 187 | 189 | 64,200 |
2019/09/13 | 189 | 189 | 186 | 188 | 98,600 |
2019/09/12 | 189 | 190 | 185 | 187 | 77,000 |
2019/09/11 | 180 | 188 | 180 | 188 | 147,200 |
2019/09/10 | 177 | 181 | 176 | 180 | 102,500 |
2019/09/09 | 177 | 179 | 175 | 177 | 53,700 |
2019/09/06 | 179 | 180 | 177 | 177 | 39,600 |
2019/09/05 | 174 | 178 | 173 | 178 | 45,900 |
2019/09/04 | 175 | 175 | 172 | 172 | 37,400 |
2019/09/03 | 176 | 178 | 174 | 175 | 59,500 |
2019/09/02 | 177 | 180 | 174 | 177 | 101,400 |
2019/08/30 | 171 | 176 | 171 | 176 | 78,300 |
2019/08/29 | 173 | 174 | 168 | 170 | 138,900 |
2019/08/28 | 174 | 174 | 172 | 173 | 33,500 |
2019/08/27 | 170 | 173 | 170 | 173 | 41,600 |
2019/08/26 | 168 | 170 | 167 | 168 | 130,400 |
2019/08/23 | 173 | 176 | 171 | 173 | 108,400 |
2019/08/22 | 172 | 173 | 171 | 171 | 43,100 |
2019/08/21 | 169 | 171 | 169 | 171 | 42,700 |
2019/08/20 | 171 | 174 | 170 | 170 | 73,300 |
2019/08/19 | 171 | 172 | 169 | 171 | 42,500 |
2019/08/16 | 168 | 171 | 166 | 168 | 55,000 |
2019/08/15 | 164 | 169 | 163 | 168 | 108,100 |
2019/08/14 | 170 | 172 | 168 | 169 | 58,800 |
2019/08/13 | 171 | 171 | 165 | 168 | 202,400 |
2019/08/09 | 176 | 176 | 173 | 175 | 45,000 |
2019/08/08 | 178 | 178 | 171 | 174 | 113,100 |
2019/08/07 | 178 | 179 | 174 | 178 | 109,000 |
2019/08/06 | 171 | 178 | 168 | 177 | 176,600 |
2019/08/05 | 177 | 180 | 172 | 174 | 210,200 |
2019/08/02 | 183 | 185 | 177 | 177 | 278,700 |
2019/08/01 | 196 | 197 | 185 | 188 | 484,400 |
2019/07/31 | 202 | 202 | 199 | 200 | 60,300 |
2019/07/30 | 199 | 203 | 199 | 203 | 63,600 |
2019/07/29 | 198 | 200 | 198 | 199 | 62,700 |
2019/07/26 | 203 | 203 | 199 | 200 | 64,700 |
2019/07/25 | 207 | 207 | 204 | 205 | 30,800 |
2019/07/24 | 207 | 208 | 205 | 206 | 115,000 |
2019/07/23 | 201 | 205 | 200 | 205 | 85,800 |
2019/07/22 | 202 | 202 | 199 | 202 | 114,800 |
2019/07/19 | 200 | 202 | 199 | 200 | 109,900 |
2019/07/18 | 202 | 202 | 198 | 200 | 165,200 |
2019/07/17 | 204 | 204 | 201 | 204 | 85,700 |
2019/07/16 | 205 | 207 | 202 | 204 | 119,700 |
2019/07/12 | 212 | 212 | 206 | 206 | 105,000 |
2019/07/11 | 215 | 215 | 209 | 210 | 96,800 |
2019/07/10 | 212 | 215 | 211 | 213 | 59,600 |
2019/07/09 | 220 | 220 | 212 | 213 | 134,900 |
2019/07/08 | 223 | 223 | 217 | 218 | 98,400 |
2019/07/05 | 221 | 224 | 219 | 224 | 91,700 |
2019/07/04 | 220 | 221 | 217 | 221 | 59,800 |
2019/07/03 | 222 | 222 | 216 | 219 | 148,600 |
2019/07/02 | 220 | 222 | 219 | 222 | 60,900 |
2019/07/01 | 222 | 224 | 219 | 221 | 107,400 |
2019/06/28 | 223 | 223 | 219 | 219 | 110,900 |
2019/06/27 | 222 | 223 | 219 | 223 | 111,200 |
2019/06/26 | 223 | 223 | 219 | 219 | 111,700 |
2019/06/25 | 222 | 227 | 220 | 224 | 319,000 |
2019/06/24 | 229 | 238 | 216 | 218 | 617,500 |
2019/06/21 | 222 | 224 | 219 | 221 | 142,100 |
2019/06/20 | 223 | 224 | 219 | 223 | 150,600 |
2019/06/19 | 225 | 227 | 224 | 225 | 129,200 |
2019/06/18 | 225 | 228 | 219 | 223 | 273,900 |
2019/06/17 | 239 | 241 | 228 | 228 | 390,800 |
2019/06/14 | 226 | 237 | 224 | 235 | 475,500 |
2019/06/13 | 223 | 228 | 220 | 224 | 250,300 |
2019/06/12 | 223 | 228 | 222 | 225 | 277,500 |
2019/06/11 | 213 | 226 | 212 | 224 | 1,004,800 |
2019/06/10 | 211 | 213 | 210 | 211 | 209,500 |
2019/06/07 | 200 | 209 | 197 | 209 | 351,800 |
2019/06/06 | 203 | 203 | 197 | 197 | 102,600 |
2019/06/05 | 201 | 202 | 199 | 201 | 158,900 |
2019/06/04 | 195 | 199 | 192 | 198 | 229,200 |
2019/06/03 | 202 | 203 | 194 | 195 | 394,700 |
2019/05/31 | 206 | 209 | 203 | 205 | 218,300 |
2019/05/30 | 208 | 211 | 203 | 207 | 256,600 |
2019/05/29 | 213 | 216 | 209 | 210 | 269,000 |
2019/05/28 | 214 | 216 | 211 | 216 | 348,700 |
2019/05/27 | 210 | 213 | 206 | 213 | 264,600 |
2019/05/24 | 204 | 213 | 201 | 213 | 538,200 |
2019/05/23 | 204 | 208 | 202 | 205 | 300,300 |
2019/05/22 | 203 | 206 | 201 | 205 | 213,700 |
2019/05/21 | 197 | 205 | 197 | 201 | 421,200 |
2019/05/20 | 200 | 201 | 197 | 199 | 247,000 |
2019/05/17 | 202 | 202 | 195 | 198 | 456,000 |
2019/05/16 | 204 | 204 | 197 | 200 | 504,300 |
2019/05/15 | 211 | 222 | 201 | 203 | 1,403,000 |
2019/05/14 | 231 | 238 | 228 | 232 | 461,900 |
2019/05/13 | 234 | 237 | 231 | 234 | 246,900 |
2019/05/10 | 232 | 239 | 231 | 235 | 493,900 |
2019/05/09 | 235 | 238 | 230 | 231 | 512,400 |
2019/05/08 | 239 | 239 | 232 | 234 | 741,200 |
2019/05/07 | 261 | 265 | 242 | 243 | 2,161,100 |
2019/04/26 | 237 | 244 | 236 | 241 | 430,200 |
2019/04/25 | 236 | 242 | 236 | 239 | 622,700 |
2019/04/24 | 244 | 247 | 237 | 238 | 782,000 |
2019/04/23 | 243 | 248 | 241 | 246 | 646,900 |
2019/04/22 | 242 | 250 | 242 | 246 | 673,200 |
2019/04/19 | 254 | 255 | 241 | 243 | 1,716,100 |
2019/04/18 | 263 | 266 | 249 | 249 | 1,568,300 |
2019/04/17 | 261 | 266 | 250 | 257 | 2,105,400 |
2019/04/16 | 270 | 282 | 262 | 267 | 4,190,300 |
2019/04/15 | 255 | 270 | 251 | 266 | 2,795,300 |
2019/04/12 | 261 | 268 | 246 | 249 | 3,338,200 |
2019/04/11 | 266 | 266 | 255 | 256 | 2,736,400 |
2019/04/10 | 249 | 277 | 247 | 271 | 7,177,800 |
2019/04/09 | 248 | 262 | 243 | 248 | 2,439,400 |
2019/04/08 | 247 | 255 | 243 | 252 | 1,700,600 |
2019/04/05 | 257 | 265 | 243 | 253 | 8,195,900 |
2019/04/04 | 235 | 254 | 232 | 251 | 7,242,900 |
2019/04/03 | 229 | 236 | 216 | 229 | 4,028,300 |
2019/04/02 | 241 | 271 | 221 | 227 | 12,062,400 |
2019/04/01 | 225 | 225 | 224 | 225 | 695,900 |
2019/03/29 | 178 | 178 | 175 | 175 | 76,700 |
2019/03/28 | 181 | 181 | 175 | 177 | 92,000 |
2019/03/27 | 178 | 183 | 176 | 181 | 181,200 |
2019/03/26 | 179 | 180 | 178 | 180 | 201,400 |
2019/03/25 | 182 | 183 | 176 | 177 | 323,200 |
2019/03/22 | 177 | 185 | 177 | 184 | 218,600 |
2019/03/20 | 176 | 182 | 176 | 179 | 157,800 |
2019/03/19 | 176 | 177 | 175 | 176 | 54,100 |
2019/03/18 | 174 | 176 | 173 | 175 | 83,300 |
2019/03/15 | 175 | 175 | 172 | 172 | 116,900 |
2019/03/14 | 172 | 173 | 170 | 170 | 72,600 |
2019/03/13 | 172 | 173 | 169 | 170 | 47,300 |
2019/03/12 | 170 | 174 | 170 | 172 | 91,500 |
2019/03/11 | 170 | 173 | 169 | 169 | 102,400 |
2019/03/08 | 174 | 174 | 169 | 172 | 138,000 |
2019/03/07 | 177 | 178 | 175 | 175 | 75,300 |
2019/03/06 | 177 | 179 | 175 | 177 | 76,500 |
2019/03/05 | 177 | 177 | 175 | 176 | 40,900 |
2019/03/04 | 175 | 178 | 175 | 177 | 74,000 |
2019/03/01 | 174 | 175 | 173 | 175 | 118,600 |
2019/02/28 | 173 | 175 | 172 | 174 | 61,500 |
2019/02/27 | 173 | 174 | 170 | 173 | 223,900 |
2019/02/26 | 178 | 178 | 173 | 173 | 110,900 |
2019/02/25 | 181 | 181 | 176 | 178 | 147,800 |
2019/02/22 | 174 | 176 | 173 | 176 | 91,900 |
2019/02/21 | 177 | 179 | 174 | 175 | 91,200 |
2019/02/20 | 180 | 180 | 176 | 177 | 103,200 |
2019/02/19 | 178 | 180 | 177 | 177 | 117,300 |
2019/02/18 | 185 | 186 | 179 | 180 | 115,200 |
2019/02/15 | 182 | 182 | 179 | 181 | 57,400 |
2019/02/14 | 180 | 186 | 180 | 183 | 105,800 |
2019/02/13 | 177 | 180 | 177 | 179 | 46,300 |
2019/02/12 | 174 | 177 | 171 | 176 | 85,700 |
2019/02/08 | 178 | 179 | 171 | 173 | 128,100 |
2019/02/07 | 182 | 187 | 176 | 179 | 285,000 |
2019/02/06 | 175 | 178 | 174 | 177 | 83,900 |
2019/02/05 | 173 | 176 | 173 | 174 | 60,700 |
2019/02/04 | 172 | 175 | 171 | 173 | 93,700 |
2019/02/01 | 181 | 181 | 170 | 171 | 444,900 |
2019/01/31 | 186 | 192 | 185 | 191 | 91,300 |
2019/01/30 | 191 | 191 | 185 | 186 | 74,200 |
2019/01/29 | 189 | 191 | 185 | 190 | 104,900 |
2019/01/28 | 192 | 192 | 188 | 191 | 75,300 |
2019/01/25 | 192 | 195 | 187 | 189 | 134,700 |
2019/01/24 | 191 | 191 | 185 | 190 | 106,200 |
2019/01/23 | 182 | 188 | 181 | 188 | 69,800 |
2019/01/22 | 185 | 185 | 181 | 185 | 56,800 |
2019/01/21 | 184 | 187 | 181 | 182 | 120,400 |
2019/01/18 | 177 | 184 | 177 | 179 | 69,800 |
2019/01/17 | 177 | 182 | 175 | 177 | 127,600 |
2019/01/16 | 175 | 177 | 171 | 175 | 97,500 |
2019/01/15 | 172 | 174 | 169 | 173 | 87,900 |
2019/01/11 | 171 | 178 | 170 | 172 | 188,300 |
2019/01/10 | 178 | 178 | 171 | 171 | 118,600 |
2019/01/09 | 182 | 184 | 178 | 178 | 63,000 |
2019/01/08 | 178 | 184 | 174 | 180 | 119,900 |
2019/01/07 | 172 | 180 | 172 | 176 | 116,500 |
2019/01/04 | 162 | 170 | 162 | 167 | 139,900 |