日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

サン・ライフホールディング(7040)の株価時系列情報

サン・ライフホールディング(7040)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
2026/03/19 1,065 1,077 1,057 1,057 3,900
2026/03/18 1,074 1,074 1,055 1,065 1,600
2026/03/17 1,063 1,067 1,053 1,053 1,900
2026/03/16 1,075 1,075 1,051 1,063 5,600
2026/03/13 1,094 1,096 1,073 1,084 5,000
2026/03/12 1,125 1,125 1,101 1,117 3,400
2026/03/11 1,109 1,156 1,095 1,123 8,400
2026/03/10 1,100 1,105 1,083 1,103 2,100
2026/03/09 1,106 1,106 1,070 1,082 5,300
2026/03/06 1,087 1,118 1,071 1,096 8,200
2026/03/05 1,093 1,097 1,077 1,090 3,800
2026/03/04 1,063 1,085 1,050 1,084 8,300
2026/03/03 1,095 1,095 1,061 1,088 3,700
2026/03/02 1,067 1,120 1,067 1,090 9,800
2026/02/27 1,077 1,098 1,051 1,062 8,100
2026/02/26 1,045 1,081 1,045 1,069 2,300
2026/02/25 1,049 1,060 1,045 1,045 4,200
2026/02/24 1,033 1,038 1,030 1,037 4,200
2026/02/20 1,016 1,030 1,016 1,029 2,000
2026/02/19 1,016 1,018 1,016 1,018 1,600
2026/02/18 1,018 1,018 1,016 1,016 800
2026/02/17 1,015 1,018 1,015 1,016 2,500
2026/02/16 1,017 1,019 1,010 1,015 3,000
2026/02/13 1,017 1,019 1,011 1,019 2,600
2026/02/12 1,014 1,016 1,013 1,014 4,200
2026/02/10 1,000 1,013 998 1,013 11,100
2026/02/09 1,045 1,297 1,015 1,019 140,400
2026/02/06 1,027 1,030 1,025 1,030 1,100
2026/02/05 1,012 1,027 1,012 1,027 1,900
2026/02/04 1,023 1,026 1,000 1,012 900
2026/02/03 1,031 1,034 994 1,022 4,000
2026/02/02 1,030 1,030 1,030 1,030 600
2026/01/30 995 1,022 995 1,022 1,600
2026/01/29 1,011 1,013 972 993 3,500
2026/01/28 1,011 1,023 1,011 1,020 2,100
2026/01/27 1,024 1,031 1,017 1,018 700
2026/01/26 1,024 1,032 1,021 1,026 2,900
2026/01/23 1,033 1,033 1,030 1,030 1,800
2026/01/22 1,035 1,038 1,027 1,034 1,400
2026/01/21 1,031 1,041 1,022 1,029 3,200
2026/01/20 1,021 1,046 1,018 1,040 6,400
2026/01/19 1,016 1,023 1,011 1,022 8,400
2026/01/16 985 1,012 985 1,006 8,000
2026/01/15 984 984 973 980 1,500
2026/01/14 985 989 977 984 4,400
2026/01/13 963 1,068 962 985 24,800
2026/01/09 960 970 959 962 5,700
2026/01/08 958 960 957 959 4,300
2026/01/07 959 962 957 957 4,400
2026/01/06 959 963 957 959 3,000
2026/01/05 956 959 956 956 2,500
2025/12/30 955 955 953 955 1,600
2025/12/29 950 960 950 953 2,300
2025/12/26 951 952 945 950 2,900
2025/12/25 947 951 945 949 2,900
2025/12/24 951 951 947 947 1,500
2025/12/23 955 955 950 950 400
2025/12/22 950 960 950 960 2,800
2025/12/19 950 950 945 945 1,000
2025/12/18 946 952 940 945 8,300
2025/12/17 946 947 945 946 1,100
2025/12/16 946 949 946 947 1,200
2025/12/15 945 955 945 948 2,100
2025/12/12 956 957 947 947 1,900
2025/12/11 958 958 954 955 1,500
2025/12/10 953 959 953 958 3,600
2025/12/09 955 956 955 956 1,400
2025/12/08 951 955 951 955 1,400
2025/12/05 953 959 952 959 900
2025/12/04 958 959 958 959 300
2025/12/03 953 953 952 952 1,500
2025/12/02 953 953 952 952 600
2025/12/01 955 960 955 956 3,800
2025/11/28 960 960 953 955 1,000
2025/11/27 952 952 952 952 200
2025/11/26 955 955 950 953 4,200
2025/11/25 955 955 955 955 600
2025/11/21 952 954 948 954 1,600
2025/11/20 958 958 940 950 2,300
2025/11/19 958 958 950 951 1,600
2025/11/18 958 958 950 951 1,200
2025/11/17 958 960 958 960 2,600
2025/11/14 957 962 957 958 500
2025/11/13 958 967 957 963 3,700
2025/11/12 957 959 957 958 600
2025/11/11 963 965 951 953 800
2025/11/10 965 965 960 964 4,400
2025/11/07 965 966 953 966 3,300
2025/11/06 964 965 959 965 500
2025/11/05 951 960 950 951 3,200
2025/11/04 970 972 951 952 12,600
2025/10/31 960 960 958 958 300
2025/10/30 968 968 962 967 900
2025/10/29 960 968 960 968 1,400
2025/10/28 970 970 957 958 2,500
2025/10/27 958 970 954 970 2,500
2025/10/24 952 958 947 958 2,600
2025/10/23 946 949 939 946 3,200
2025/10/22 946 950 946 946 800
2025/10/21 940 945 939 945 2,300
2025/10/20 948 950 946 946 1,600
2025/10/17 947 952 940 940 2,400
2025/10/16 949 950 941 942 700
2025/10/15 940 949 939 949 1,100
2025/10/14 943 947 939 940 4,200
2025/10/10 960 960 948 948 2,100
2025/10/09 960 960 954 960 1,200
2025/10/08 961 961 957 960 1,000
2025/10/07 951 953 951 951 400
2025/10/06 958 960 949 949 1,200
2025/10/03 945 948 945 948 300
2025/10/02 946 946 944 944 1,500
2025/10/01 960 960 945 945 400
2025/09/30 950 950 950 950 200
2025/09/29 954 958 939 946 3,100
2025/09/26 969 969 962 962 2,800
2025/09/25 962 971 961 969 4,400
2025/09/24 969 969 966 967 2,800
2025/09/22 970 970 953 969 5,300
2025/09/19 956 956 952 954 700
2025/09/18 960 970 940 957 6,600
2025/09/17 952 960 952 960 2,400
2025/09/16 956 959 950 956 3,000
2025/09/12 956 956 956 956 100
2025/09/11 956 960 956 956 600
2025/09/10 957 957 956 956 2,400
2025/09/09 960 960 953 956 1,800
2025/09/08 965 965 958 958 1,300
2025/09/05 968 968 956 961 2,400
2025/09/04 964 968 964 968 300
2025/09/03 967 968 950 964 3,300
2025/09/02 965 968 950 967 2,400
2025/09/01 954 967 954 967 1,500
2025/08/28 969 971 962 969 3,200
2025/08/27 954 962 953 961 2,400
2025/08/26 956 960 950 951 2,000
2025/08/25 961 961 960 961 800
2025/08/22 958 965 958 965 300
2025/08/21 957 957 957 957 1,400
2025/08/20 960 965 959 965 2,000
2025/08/19 953 956 950 956 4,100
2025/08/18 950 953 948 953 4,500
2025/08/15 948 950 940 950 1,600
2025/08/14 931 943 930 940 3,100
2025/08/13 934 935 930 933 900
2025/08/12 922 937 921 934 4,500
2025/08/08 934 935 910 917 7,100
2025/08/07 925 928 924 924 1,100
2025/08/06 917 924 916 920 800
2025/08/05 920 920 919 919 1,600
2025/08/04 915 922 914 915 600
2025/08/01 920 924 916 924 500
2025/07/31 910 927 909 927 600
2025/07/30 922 922 918 918 500
2025/07/29 920 936 920 929 1,700
2025/07/28 929 929 910 920 1,600
2025/07/25 909 913 905 913 400
2025/07/24 908 912 908 910 600
2025/07/23 905 907 904 907 1,100
2025/07/22 905 905 904 905 400
2025/07/18 911 911 905 905 200
2025/07/17 912 912 905 905 500
2025/07/16 907 912 903 912 1,000
2025/07/15 907 912 907 907 1,500
2025/07/14 910 910 904 907 800
2025/07/11 917 917 902 905 1,900
2025/07/10 903 907 902 902 5,200
2025/07/09 902 907 902 903 6,200
2025/07/08 903 916 903 908 1,800
2025/07/07 903 918 903 903 2,800
2025/07/04 903 905 901 902 3,200
2025/07/03 903 910 903 903 1,800
2025/07/02 906 910 902 903 2,600
2025/07/01 907 909 905 905 2,000
2025/06/30 907 910 906 907 1,600
2025/06/27 908 908 905 906 1,700
2025/06/26 912 912 906 906 600
2025/06/25 910 916 906 912 400
2025/06/24 913 919 911 911 300
2025/06/23 906 908 905 905 1,400
2025/06/20 911 912 906 906 1,300
2025/06/19 909 911 909 911 200
2025/06/18 905 918 905 916 600
2025/06/17 914 914 902 906 3,900
2025/06/16 915 915 914 914 700
2025/06/13 916 917 914 914 700
2025/06/12 916 917 916 916 900
2025/06/11 920 921 916 916 600
2025/06/10 915 920 915 920 1,400
2025/06/09 915 921 915 921 500
2025/06/06 919 920 916 918 1,100
2025/06/05 912 919 912 918 3,500
2025/06/04 920 920 915 916 500
2025/06/03 924 924 911 915 1,200
2025/06/02 927 928 924 924 1,000
2025/05/30 940 940 925 927 1,000
2025/05/29 933 936 933 936 200
2025/05/28 944 944 943 944 600
2025/05/27 941 941 931 931 200
2025/05/26 930 930 930 930 200

このページの先頭へ