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 |
|---|---|---|---|---|---|
| 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 |
| 2025/05/23 | 944 | 944 | 930 | 930 | 1,300 |
| 2025/05/22 | 931 | 931 | 919 | 919 | 2,900 |
| 2025/05/21 | 937 | 943 | 937 | 937 | 400 |
| 2025/05/19 | 937 | 937 | 937 | 937 | 300 |
| 2025/05/15 | 955 | 955 | 941 | 941 | 200 |
| 2025/05/13 | 943 | 956 | 941 | 956 | 1,600 |
| 2025/05/12 | 950 | 954 | 936 | 943 | 2,800 |
| 2025/05/09 | 947 | 948 | 920 | 948 | 3,400 |
| 2025/05/08 | 931 | 943 | 931 | 936 | 1,900 |
| 2025/05/07 | 913 | 931 | 913 | 931 | 1,600 |
| 2025/05/02 | 920 | 920 | 920 | 920 | 100 |
| 2025/05/01 | 920 | 920 | 920 | 920 | 200 |
| 2025/04/30 | 929 | 929 | 920 | 920 | 1,100 |
| 2025/04/28 | 922 | 929 | 922 | 929 | 2,000 |
| 2025/04/25 | 920 | 921 | 919 | 920 | 600 |
| 2025/04/24 | 924 | 924 | 920 | 920 | 300 |
| 2025/04/23 | 918 | 926 | 918 | 924 | 400 |
| 2025/04/22 | 911 | 911 | 911 | 911 | 200 |
| 2025/04/21 | 912 | 917 | 912 | 914 | 2,200 |
| 2025/04/18 | 926 | 926 | 916 | 918 | 500 |
| 2025/04/16 | 907 | 925 | 907 | 925 | 1,100 |
| 2025/04/15 | 923 | 923 | 901 | 907 | 800 |
| 2025/04/14 | 915 | 922 | 910 | 920 | 1,700 |
| 2025/04/11 | 900 | 900 | 900 | 900 | 200 |
| 2025/04/10 | 924 | 924 | 891 | 910 | 1,700 |
| 2025/04/09 | 883 | 919 | 883 | 906 | 1,900 |
| 2025/04/08 | 918 | 918 | 909 | 913 | 2,100 |
| 2025/04/07 | 860 | 888 | 860 | 888 | 4,700 |
| 2025/04/04 | 922 | 922 | 900 | 903 | 3,000 |
| 2025/04/03 | 930 | 930 | 918 | 922 | 2,200 |
| 2025/04/02 | 934 | 934 | 931 | 932 | 600 |
| 2025/04/01 | 935 | 937 | 935 | 937 | 300 |
| 2025/03/31 | 939 | 950 | 929 | 950 | 3,500 |
| 2025/03/28 | 951 | 953 | 938 | 942 | 4,400 |
| 2025/03/27 | 963 | 971 | 959 | 967 | 4,700 |
| 2025/03/26 | 965 | 965 | 963 | 964 | 1,700 |
| 2025/03/25 | 961 | 970 | 961 | 964 | 1,700 |
| 2025/03/24 | 965 | 969 | 961 | 961 | 4,000 |
| 2025/03/21 | 962 | 964 | 959 | 959 | 4,400 |
| 2025/03/19 | 963 | 963 | 960 | 960 | 4,300 |
| 2025/03/18 | 960 | 965 | 960 | 960 | 1,200 |
| 2025/03/17 | 960 | 964 | 960 | 960 | 3,000 |
| 2025/03/14 | 963 | 963 | 960 | 960 | 3,300 |
| 2025/03/13 | 960 | 965 | 960 | 963 | 1,300 |
| 2025/03/12 | 959 | 960 | 956 | 960 | 800 |
| 2025/03/11 | 958 | 963 | 956 | 956 | 1,800 |
| 2025/03/10 | 961 | 962 | 960 | 960 | 1,700 |
| 2025/03/07 | 958 | 961 | 958 | 961 | 2,900 |
| 2025/03/06 | 958 | 960 | 958 | 960 | 1,900 |
| 2025/03/05 | 960 | 960 | 957 | 958 | 3,700 |
| 2025/03/04 | 958 | 959 | 958 | 959 | 500 |
| 2025/03/03 | 960 | 960 | 958 | 958 | 1,200 |
| 2025/02/28 | 961 | 961 | 955 | 960 | 2,000 |
| 2025/02/27 | 957 | 961 | 957 | 961 | 800 |
| 2025/02/26 | 958 | 958 | 957 | 957 | 500 |
| 2025/02/25 | 956 | 960 | 956 | 960 | 1,500 |
| 2025/02/21 | 955 | 956 | 954 | 956 | 400 |
| 2025/02/20 | 954 | 957 | 954 | 955 | 500 |
| 2025/02/19 | 955 | 957 | 950 | 954 | 3,500 |
| 2025/02/18 | 955 | 961 | 955 | 957 | 1,500 |
| 2025/02/17 | 962 | 972 | 956 | 956 | 3,400 |
| 2025/02/14 | 960 | 960 | 959 | 960 | 2,100 |
| 2025/02/13 | 961 | 961 | 959 | 960 | 2,400 |
| 2025/02/12 | 960 | 960 | 960 | 960 | 800 |
| 2025/02/10 | 952 | 965 | 952 | 958 | 4,100 |
| 2025/02/07 | 959 | 971 | 956 | 970 | 1,000 |
| 2025/02/06 | 954 | 959 | 954 | 959 | 600 |
| 2025/02/05 | 957 | 958 | 953 | 953 | 1,600 |
| 2025/02/04 | 954 | 954 | 954 | 954 | 100 |
| 2025/02/03 | 957 | 957 | 953 | 955 | 600 |
| 2025/01/31 | 951 | 955 | 951 | 955 | 500 |
| 2025/01/30 | 956 | 960 | 951 | 951 | 800 |
| 2025/01/29 | 956 | 956 | 950 | 950 | 1,500 |
| 2025/01/28 | 958 | 960 | 956 | 956 | 1,200 |
| 2025/01/27 | 952 | 955 | 952 | 955 | 900 |
| 2025/01/24 | 951 | 951 | 951 | 951 | 500 |
| 2025/01/23 | 959 | 962 | 959 | 960 | 700 |
| 2025/01/22 | 960 | 960 | 959 | 959 | 300 |
| 2025/01/21 | 957 | 959 | 957 | 959 | 200 |
| 2025/01/20 | 950 | 950 | 950 | 950 | 400 |
| 2025/01/17 | 965 | 965 | 949 | 950 | 1,800 |
| 2025/01/16 | 950 | 965 | 950 | 965 | 500 |
| 2025/01/15 | 957 | 957 | 950 | 950 | 2,700 |
| 2025/01/14 | 958 | 958 | 954 | 954 | 200 |
| 2025/01/10 | 959 | 960 | 959 | 959 | 1,600 |
| 2025/01/09 | 960 | 960 | 956 | 959 | 400 |
| 2025/01/08 | 960 | 960 | 956 | 960 | 3,000 |
| 2025/01/07 | 958 | 968 | 958 | 960 | 2,400 |
| 2025/01/06 | 969 | 969 | 956 | 960 | 3,900 |
| 2024/12/30 | 964 | 970 | 960 | 970 | 2,000 |
| 2024/12/27 | 966 | 978 | 956 | 956 | 4,100 |
| 2024/12/26 | 968 | 968 | 958 | 959 | 4,300 |
| 2024/12/25 | 966 | 970 | 966 | 967 | 300 |
| 2024/12/24 | 961 | 968 | 961 | 966 | 900 |
| 2024/12/23 | 954 | 974 | 953 | 974 | 2,000 |
| 2024/12/20 | 959 | 959 | 954 | 954 | 3,800 |
| 2024/12/19 | 955 | 965 | 955 | 965 | 200 |
| 2024/12/18 | 957 | 960 | 955 | 955 | 400 |
| 2024/12/17 | 956 | 956 | 956 | 956 | 600 |
| 2024/12/16 | 958 | 960 | 957 | 960 | 1,500 |
| 2024/12/13 | 957 | 960 | 957 | 958 | 400 |
| 2024/12/12 | 970 | 970 | 962 | 964 | 500 |
| 2024/12/11 | 971 | 973 | 960 | 960 | 2,500 |
| 2024/12/10 | 970 | 970 | 963 | 965 | 2,400 |
| 2024/12/09 | 954 | 960 | 954 | 960 | 900 |
| 2024/12/06 | 954 | 954 | 951 | 954 | 300 |
| 2024/12/05 | 957 | 957 | 949 | 949 | 4,500 |
| 2024/12/04 | 952 | 958 | 952 | 958 | 600 |
| 2024/12/03 | 951 | 954 | 951 | 952 | 1,100 |
| 2024/12/02 | 953 | 954 | 951 | 951 | 700 |
| 2024/11/29 | 953 | 954 | 953 | 953 | 700 |
| 2024/11/28 | 965 | 965 | 951 | 953 | 1,300 |
| 2024/11/27 | 964 | 966 | 961 | 963 | 1,300 |
| 2024/11/26 | 971 | 971 | 963 | 963 | 600 |
| 2024/11/25 | 975 | 975 | 966 | 972 | 1,000 |
| 2024/11/22 | 980 | 980 | 975 | 975 | 200 |
| 2024/11/21 | 970 | 981 | 970 | 981 | 200 |
| 2024/11/20 | 985 | 985 | 985 | 985 | 300 |
| 2024/11/19 | 961 | 993 | 961 | 993 | 1,300 |
| 2024/11/18 | 959 | 961 | 959 | 961 | 600 |
| 2024/11/15 | 960 | 960 | 959 | 959 | 600 |
| 2024/11/14 | 961 | 961 | 960 | 960 | 400 |
| 2024/11/13 | 982 | 982 | 962 | 962 | 1,000 |
| 2024/11/12 | 967 | 986 | 962 | 982 | 2,300 |
| 2024/11/11 | 983 | 997 | 983 | 997 | 1,000 |
| 2024/11/08 | 980 | 980 | 980 | 980 | 1,700 |
| 2024/11/07 | 974 | 976 | 966 | 976 | 700 |
| 2024/11/06 | 971 | 974 | 960 | 974 | 500 |
| 2024/11/05 | 953 | 956 | 953 | 956 | 200 |
| 2024/11/01 | 970 | 970 | 951 | 951 | 1,300 |
| 2024/10/31 | 975 | 975 | 975 | 975 | 100 |
| 2024/10/30 | 974 | 979 | 964 | 971 | 900 |
| 2024/10/29 | 970 | 972 | 970 | 972 | 300 |
| 2024/10/28 | 959 | 969 | 956 | 969 | 700 |
| 2024/10/25 | 973 | 973 | 951 | 951 | 1,200 |
| 2024/10/24 | 959 | 970 | 959 | 970 | 300 |
| 2024/10/23 | 963 | 969 | 959 | 959 | 300 |
| 2024/10/22 | 965 | 965 | 958 | 963 | 1,600 |
| 2024/10/21 | 977 | 978 | 971 | 971 | 2,700 |
| 2024/10/18 | 968 | 978 | 968 | 978 | 400 |
| 2024/10/17 | 968 | 983 | 968 | 983 | 900 |
| 2024/10/16 | 966 | 968 | 962 | 968 | 2,200 |
| 2024/10/15 | 976 | 979 | 965 | 966 | 2,800 |
| 2024/10/11 | 984 | 984 | 975 | 975 | 3,000 |
| 2024/10/10 | 986 | 987 | 986 | 987 | 1,300 |
| 2024/10/09 | 987 | 992 | 987 | 992 | 1,000 |
| 2024/10/08 | 984 | 993 | 980 | 990 | 3,700 |
| 2024/10/07 | 987 | 991 | 986 | 987 | 1,000 |
| 2024/10/04 | 987 | 995 | 987 | 989 | 700 |
| 2024/10/03 | 997 | 999 | 987 | 987 | 500 |
| 2024/10/02 | 1,000 | 1,000 | 975 | 989 | 1,900 |
| 2024/10/01 | 1,016 | 1,016 | 999 | 1,010 | 1,700 |