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 |
---|---|---|---|---|---|
2020/12/30 | 165 | 165 | 163 | 163 | 50,000 |
2020/12/29 | 162 | 169 | 162 | 167 | 144,000 |
2020/12/28 | 160 | 174 | 160 | 162 | 449,300 |
2020/12/25 | 164 | 164 | 160 | 160 | 116,300 |
2020/12/24 | 166 | 166 | 161 | 163 | 96,200 |
2020/12/23 | 161 | 164 | 160 | 164 | 48,200 |
2020/12/22 | 162 | 164 | 161 | 161 | 71,200 |
2020/12/21 | 164 | 165 | 162 | 163 | 85,200 |
2020/12/18 | 165 | 167 | 163 | 164 | 143,700 |
2020/12/17 | 179 | 182 | 163 | 167 | 416,700 |
2020/12/16 | 173 | 182 | 172 | 177 | 534,100 |
2020/12/15 | 164 | 178 | 164 | 174 | 450,300 |
2020/12/14 | 162 | 169 | 160 | 164 | 168,400 |
2020/12/11 | 170 | 185 | 161 | 165 | 1,045,500 |
2020/12/10 | 156 | 170 | 156 | 167 | 458,300 |
2020/12/09 | 156 | 158 | 156 | 156 | 15,100 |
2020/12/08 | 157 | 158 | 155 | 157 | 31,400 |
2020/12/07 | 161 | 163 | 157 | 158 | 85,000 |
2020/12/04 | 159 | 161 | 157 | 158 | 103,100 |
2020/12/03 | 160 | 169 | 157 | 160 | 182,600 |
2020/12/02 | 160 | 161 | 159 | 160 | 50,000 |
2020/12/01 | 159 | 160 | 158 | 159 | 40,600 |
2020/11/30 | 161 | 161 | 156 | 156 | 43,100 |
2020/11/27 | 162 | 162 | 160 | 161 | 48,900 |
2020/11/26 | 160 | 162 | 160 | 160 | 41,400 |
2020/11/25 | 161 | 170 | 158 | 161 | 267,600 |
2020/11/24 | 163 | 163 | 157 | 161 | 129,400 |
2020/11/20 | 156 | 160 | 154 | 160 | 36,500 |
2020/11/19 | 160 | 160 | 157 | 158 | 17,600 |
2020/11/18 | 154 | 162 | 154 | 160 | 90,400 |
2020/11/17 | 156 | 156 | 154 | 154 | 40,500 |
2020/11/16 | 154 | 156 | 153 | 155 | 86,100 |
2020/11/13 | 160 | 160 | 154 | 155 | 184,700 |
2020/11/12 | 161 | 164 | 158 | 162 | 111,200 |
2020/11/11 | 160 | 161 | 159 | 161 | 59,100 |
2020/11/10 | 160 | 162 | 158 | 160 | 245,500 |
2020/11/09 | 163 | 200 | 160 | 163 | 1,929,200 |
2020/11/06 | 159 | 162 | 158 | 162 | 55,100 |
2020/11/05 | 156 | 159 | 155 | 159 | 35,000 |
2020/11/04 | 156 | 157 | 153 | 156 | 46,800 |
2020/11/02 | 157 | 162 | 153 | 153 | 132,000 |
2020/10/30 | 170 | 171 | 156 | 156 | 280,000 |
2020/10/29 | 169 | 172 | 166 | 172 | 47,000 |
2020/10/28 | 173 | 174 | 170 | 172 | 40,100 |
2020/10/27 | 173 | 176 | 169 | 174 | 108,700 |
2020/10/26 | 174 | 174 | 169 | 170 | 71,000 |
2020/10/23 | 172 | 175 | 170 | 175 | 107,600 |
2020/10/22 | 170 | 177 | 168 | 170 | 180,900 |
2020/10/21 | 168 | 172 | 168 | 172 | 109,100 |
2020/10/20 | 175 | 177 | 166 | 166 | 273,800 |
2020/10/19 | 181 | 181 | 174 | 177 | 208,700 |
2020/10/16 | 185 | 186 | 178 | 181 | 377,400 |
2020/10/15 | 180 | 190 | 177 | 190 | 1,233,700 |
2020/10/14 | 207 | 216 | 182 | 186 | 9,804,500 |
2020/10/13 | 168 | 169 | 163 | 166 | 33,000 |
2020/10/12 | 166 | 167 | 165 | 167 | 10,800 |
2020/10/09 | 168 | 168 | 164 | 166 | 8,200 |
2020/10/08 | 165 | 167 | 165 | 167 | 32,000 |
2020/10/07 | 164 | 166 | 164 | 165 | 15,400 |
2020/10/06 | 167 | 167 | 164 | 165 | 19,900 |
2020/10/05 | 165 | 168 | 164 | 165 | 40,600 |
2020/10/02 | 175 | 176 | 164 | 164 | 58,800 |
2020/09/30 | 177 | 177 | 174 | 177 | 32,600 |
2020/09/29 | 176 | 176 | 174 | 176 | 67,500 |
2020/09/28 | 170 | 174 | 168 | 174 | 106,100 |
2020/09/25 | 170 | 170 | 167 | 168 | 49,300 |
2020/09/24 | 169 | 169 | 166 | 168 | 61,200 |
2020/09/23 | 166 | 167 | 164 | 167 | 49,500 |
2020/09/18 | 166 | 167 | 164 | 166 | 29,900 |
2020/09/17 | 166 | 166 | 163 | 164 | 46,800 |
2020/09/16 | 163 | 165 | 163 | 165 | 25,800 |
2020/09/15 | 164 | 164 | 161 | 163 | 15,000 |
2020/09/14 | 164 | 164 | 162 | 164 | 23,600 |
2020/09/11 | 167 | 167 | 161 | 164 | 61,500 |
2020/09/10 | 164 | 167 | 160 | 162 | 98,200 |
2020/09/09 | 160 | 162 | 158 | 162 | 68,800 |
2020/09/08 | 155 | 159 | 155 | 159 | 32,800 |
2020/09/07 | 157 | 158 | 156 | 158 | 13,000 |
2020/09/04 | 158 | 159 | 156 | 156 | 20,500 |
2020/09/03 | 158 | 159 | 157 | 159 | 13,100 |
2020/09/02 | 155 | 156 | 155 | 156 | 17,400 |
2020/09/01 | 155 | 156 | 154 | 155 | 22,700 |
2020/08/31 | 158 | 160 | 156 | 156 | 34,800 |
2020/08/28 | 161 | 162 | 156 | 158 | 27,000 |
2020/08/27 | 161 | 161 | 159 | 161 | 16,000 |
2020/08/26 | 162 | 162 | 160 | 161 | 24,500 |
2020/08/25 | 165 | 165 | 162 | 163 | 36,100 |
2020/08/24 | 161 | 164 | 159 | 162 | 72,500 |
2020/08/21 | 158 | 160 | 156 | 160 | 44,300 |
2020/08/20 | 158 | 158 | 156 | 156 | 15,700 |
2020/08/19 | 158 | 159 | 156 | 158 | 13,700 |
2020/08/18 | 157 | 159 | 155 | 157 | 29,200 |
2020/08/17 | 160 | 160 | 156 | 157 | 17,700 |
2020/08/14 | 158 | 163 | 156 | 159 | 60,200 |
2020/08/13 | 158 | 158 | 155 | 158 | 31,700 |
2020/08/12 | 154 | 156 | 154 | 156 | 28,700 |
2020/08/11 | 158 | 158 | 154 | 155 | 29,600 |
2020/08/07 | 153 | 153 | 152 | 153 | 19,400 |
2020/08/06 | 156 | 156 | 152 | 153 | 49,100 |
2020/08/05 | 156 | 156 | 152 | 156 | 50,000 |
2020/08/04 | 162 | 162 | 152 | 156 | 81,600 |
2020/08/03 | 159 | 165 | 150 | 160 | 197,900 |
2020/07/31 | 166 | 166 | 155 | 157 | 266,400 |
2020/07/30 | 169 | 172 | 167 | 168 | 167,300 |
2020/07/29 | 180 | 180 | 170 | 174 | 580,700 |
2020/07/28 | 184 | 188 | 179 | 185 | 997,700 |
2020/07/27 | 165 | 200 | 162 | 183 | 4,364,400 |
2020/07/22 | 158 | 159 | 157 | 158 | 27,200 |
2020/07/21 | 159 | 159 | 157 | 158 | 10,200 |
2020/07/20 | 154 | 159 | 154 | 159 | 24,900 |
2020/07/17 | 155 | 157 | 154 | 155 | 21,800 |
2020/07/16 | 158 | 175 | 154 | 156 | 206,500 |
2020/07/15 | 154 | 158 | 154 | 158 | 20,200 |
2020/07/14 | 156 | 156 | 152 | 153 | 16,300 |
2020/07/13 | 155 | 156 | 151 | 155 | 32,200 |
2020/07/10 | 156 | 156 | 152 | 152 | 32,100 |
2020/07/09 | 159 | 159 | 156 | 156 | 18,300 |
2020/07/08 | 157 | 160 | 157 | 159 | 32,200 |
2020/07/07 | 164 | 164 | 160 | 160 | 19,100 |
2020/07/06 | 157 | 166 | 156 | 164 | 34,700 |
2020/07/03 | 160 | 161 | 156 | 160 | 28,500 |
2020/07/02 | 161 | 163 | 160 | 160 | 20,500 |
2020/07/01 | 166 | 166 | 162 | 162 | 24,700 |
2020/06/30 | 170 | 170 | 166 | 166 | 28,100 |
2020/06/29 | 167 | 168 | 164 | 165 | 33,700 |
2020/06/26 | 167 | 169 | 165 | 168 | 23,600 |
2020/06/25 | 170 | 170 | 167 | 169 | 76,200 |
2020/06/24 | 171 | 172 | 166 | 171 | 191,500 |
2020/06/23 | 167 | 167 | 162 | 167 | 48,700 |
2020/06/22 | 159 | 163 | 159 | 163 | 34,800 |
2020/06/19 | 161 | 163 | 159 | 159 | 40,900 |
2020/06/18 | 160 | 163 | 157 | 161 | 25,300 |
2020/06/17 | 157 | 160 | 155 | 160 | 54,400 |
2020/06/16 | 154 | 158 | 152 | 157 | 90,300 |
2020/06/15 | 163 | 165 | 146 | 149 | 88,200 |
2020/06/12 | 161 | 168 | 160 | 162 | 53,500 |
2020/06/11 | 174 | 176 | 169 | 169 | 43,800 |
2020/06/10 | 174 | 176 | 172 | 176 | 13,500 |
2020/06/09 | 175 | 178 | 172 | 174 | 25,300 |
2020/06/08 | 177 | 178 | 175 | 178 | 32,000 |
2020/06/05 | 173 | 174 | 171 | 174 | 28,900 |
2020/06/04 | 172 | 173 | 170 | 173 | 37,300 |
2020/06/03 | 172 | 174 | 170 | 170 | 47,500 |
2020/06/02 | 171 | 172 | 170 | 172 | 31,400 |
2020/06/01 | 165 | 171 | 165 | 171 | 46,900 |
2020/05/29 | 171 | 172 | 168 | 169 | 40,900 |
2020/05/28 | 169 | 171 | 166 | 170 | 44,500 |
2020/05/27 | 166 | 170 | 165 | 168 | 54,100 |
2020/05/26 | 164 | 166 | 162 | 165 | 47,400 |
2020/05/25 | 163 | 164 | 159 | 164 | 98,400 |
2020/05/22 | 156 | 157 | 155 | 156 | 40,300 |
2020/05/21 | 151 | 155 | 150 | 155 | 21,600 |
2020/05/20 | 148 | 151 | 148 | 151 | 24,900 |
2020/05/19 | 144 | 150 | 144 | 150 | 36,400 |
2020/05/18 | 150 | 150 | 142 | 142 | 77,600 |
2020/05/15 | 151 | 154 | 151 | 152 | 21,900 |
2020/05/14 | 158 | 158 | 153 | 156 | 26,600 |
2020/05/13 | 157 | 158 | 156 | 156 | 24,500 |
2020/05/12 | 159 | 160 | 156 | 158 | 25,100 |
2020/05/11 | 150 | 157 | 150 | 157 | 25,500 |
2020/05/08 | 149 | 152 | 146 | 150 | 22,500 |
2020/05/07 | 147 | 150 | 147 | 149 | 7,300 |
2020/05/01 | 152 | 152 | 147 | 147 | 25,800 |
2020/04/30 | 156 | 158 | 153 | 154 | 59,600 |
2020/04/28 | 146 | 155 | 142 | 155 | 76,800 |
2020/04/27 | 143 | 146 | 142 | 145 | 36,100 |
2020/04/24 | 150 | 150 | 141 | 143 | 86,800 |
2020/04/23 | 144 | 144 | 140 | 143 | 50,800 |
2020/04/22 | 143 | 145 | 140 | 140 | 29,600 |
2020/04/21 | 142 | 149 | 141 | 144 | 96,500 |
2020/04/20 | 142 | 145 | 139 | 145 | 32,600 |
2020/04/17 | 143 | 146 | 141 | 142 | 31,500 |
2020/04/16 | 137 | 143 | 137 | 143 | 39,800 |
2020/04/15 | 140 | 142 | 136 | 139 | 66,400 |
2020/04/14 | 144 | 146 | 138 | 138 | 104,900 |
2020/04/13 | 149 | 149 | 140 | 140 | 57,300 |
2020/04/10 | 140 | 145 | 136 | 145 | 40,000 |
2020/04/09 | 143 | 145 | 138 | 142 | 24,000 |
2020/04/08 | 137 | 144 | 135 | 142 | 66,700 |
2020/04/07 | 130 | 136 | 130 | 135 | 47,100 |
2020/04/06 | 121 | 133 | 119 | 130 | 105,500 |
2020/04/03 | 121 | 126 | 121 | 121 | 48,300 |
2020/04/02 | 128 | 130 | 113 | 121 | 179,000 |
2020/04/01 | 135 | 138 | 131 | 131 | 82,200 |
2020/03/31 | 140 | 140 | 133 | 137 | 63,600 |
2020/03/30 | 140 | 141 | 135 | 140 | 115,500 |
2020/03/27 | 151 | 153 | 146 | 153 | 162,800 |
2020/03/26 | 145 | 149 | 143 | 149 | 80,600 |
2020/03/25 | 149 | 150 | 144 | 150 | 156,200 |
2020/03/24 | 142 | 146 | 139 | 144 | 134,600 |
2020/03/23 | 130 | 138 | 127 | 136 | 129,500 |
2020/03/19 | 132 | 136 | 128 | 129 | 145,500 |
2020/03/18 | 130 | 135 | 127 | 131 | 166,900 |
2020/03/17 | 114 | 126 | 113 | 125 | 141,200 |
2020/03/16 | 120 | 125 | 118 | 120 | 80,800 |
2020/03/13 | 115 | 119 | 111 | 116 | 169,800 |
2020/03/12 | 130 | 132 | 122 | 125 | 140,400 |
2020/03/11 | 137 | 143 | 133 | 133 | 48,700 |
2020/03/10 | 133 | 147 | 114 | 138 | 384,100 |
2020/03/09 | 145 | 147 | 134 | 134 | 228,200 |
2020/03/06 | 156 | 156 | 147 | 149 | 122,600 |
2020/03/05 | 161 | 161 | 158 | 159 | 43,000 |
2020/03/04 | 151 | 160 | 151 | 159 | 63,800 |
2020/03/03 | 164 | 164 | 155 | 155 | 87,300 |
2020/03/02 | 148 | 164 | 147 | 161 | 162,800 |
2020/02/28 | 151 | 158 | 151 | 152 | 232,600 |
2020/02/27 | 165 | 165 | 158 | 160 | 182,100 |
2020/02/26 | 169 | 169 | 164 | 166 | 128,600 |
2020/02/25 | 173 | 175 | 167 | 171 | 122,000 |
2020/02/21 | 173 | 178 | 172 | 177 | 59,900 |
2020/02/20 | 171 | 173 | 171 | 172 | 28,700 |
2020/02/19 | 174 | 174 | 169 | 170 | 62,800 |
2020/02/18 | 173 | 173 | 169 | 171 | 53,400 |
2020/02/17 | 174 | 174 | 171 | 172 | 40,800 |
2020/02/14 | 177 | 177 | 173 | 174 | 40,700 |
2020/02/13 | 177 | 177 | 175 | 176 | 26,900 |
2020/02/12 | 178 | 179 | 176 | 176 | 22,200 |
2020/02/10 | 178 | 179 | 177 | 177 | 16,600 |
2020/02/07 | 178 | 179 | 176 | 178 | 46,800 |
2020/02/06 | 179 | 182 | 178 | 178 | 70,000 |
2020/02/05 | 176 | 180 | 175 | 179 | 45,200 |
2020/02/04 | 173 | 176 | 173 | 175 | 47,000 |
2020/02/03 | 180 | 190 | 172 | 173 | 479,600 |
2020/01/31 | 173 | 176 | 173 | 175 | 40,000 |
2020/01/30 | 180 | 180 | 171 | 171 | 96,900 |
2020/01/29 | 180 | 180 | 178 | 179 | 54,500 |
2020/01/28 | 180 | 181 | 178 | 180 | 49,300 |
2020/01/27 | 182 | 183 | 180 | 181 | 57,600 |
2020/01/24 | 187 | 187 | 182 | 183 | 82,700 |
2020/01/23 | 182 | 186 | 181 | 186 | 87,900 |
2020/01/22 | 182 | 183 | 181 | 181 | 37,200 |
2020/01/21 | 184 | 184 | 181 | 182 | 85,900 |
2020/01/20 | 183 | 185 | 183 | 184 | 65,200 |
2020/01/17 | 180 | 184 | 179 | 182 | 69,600 |
2020/01/16 | 182 | 183 | 180 | 180 | 41,500 |
2020/01/15 | 180 | 182 | 179 | 182 | 64,000 |
2020/01/14 | 181 | 181 | 179 | 180 | 81,000 |
2020/01/10 | 180 | 182 | 180 | 181 | 37,200 |
2020/01/09 | 183 | 185 | 180 | 180 | 90,900 |
2020/01/08 | 180 | 184 | 179 | 181 | 156,700 |
2020/01/07 | 187 | 188 | 181 | 182 | 249,100 |
2020/01/06 | 173 | 191 | 173 | 185 | 748,100 |