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 |
---|---|---|---|---|---|
2022/12/30 | 812 | 812 | 809 | 809 | 800 |
2022/12/29 | 807 | 809 | 807 | 809 | 300 |
2022/12/28 | 810 | 810 | 803 | 810 | 1,000 |
2022/12/27 | 805 | 811 | 804 | 804 | 800 |
2022/12/26 | 804 | 810 | 804 | 810 | 1,400 |
2022/12/23 | 806 | 806 | 801 | 804 | 2,300 |
2022/12/22 | 811 | 811 | 806 | 806 | 2,100 |
2022/12/21 | 810 | 811 | 806 | 806 | 1,200 |
2022/12/20 | 825 | 825 | 814 | 814 | 3,200 |
2022/12/19 | 830 | 830 | 820 | 823 | 1,800 |
2022/12/16 | 828 | 828 | 828 | 828 | 600 |
2022/12/15 | 830 | 833 | 830 | 830 | 600 |
2022/12/14 | 825 | 835 | 825 | 833 | 1,200 |
2022/12/13 | 831 | 833 | 831 | 832 | 600 |
2022/12/12 | 833 | 835 | 818 | 828 | 2,700 |
2022/12/09 | 835 | 835 | 828 | 828 | 3,300 |
2022/12/08 | 817 | 830 | 812 | 823 | 1,300 |
2022/12/07 | 821 | 821 | 817 | 817 | 900 |
2022/12/06 | 811 | 823 | 811 | 823 | 1,400 |
2022/12/05 | 815 | 815 | 810 | 810 | 600 |
2022/12/02 | 818 | 820 | 815 | 815 | 2,400 |
2022/12/01 | 816 | 819 | 816 | 819 | 500 |
2022/11/30 | 806 | 808 | 806 | 808 | 1,500 |
2022/11/29 | 810 | 810 | 809 | 810 | 500 |
2022/11/28 | 815 | 815 | 810 | 810 | 700 |
2022/11/25 | 816 | 819 | 805 | 808 | 3,200 |
2022/11/24 | 818 | 822 | 816 | 816 | 2,800 |
2022/11/22 | 818 | 828 | 817 | 828 | 1,600 |
2022/11/21 | 822 | 823 | 820 | 823 | 500 |
2022/11/16 | 824 | 824 | 824 | 824 | 100 |
2022/11/15 | 812 | 812 | 812 | 812 | 500 |
2022/11/14 | 824 | 824 | 818 | 820 | 2,300 |
2022/11/11 | 839 | 839 | 829 | 831 | 700 |
2022/11/10 | 814 | 840 | 814 | 839 | 10,500 |
2022/11/09 | 826 | 840 | 824 | 840 | 3,700 |
2022/11/08 | 819 | 826 | 819 | 826 | 600 |
2022/11/07 | 824 | 825 | 821 | 825 | 1,600 |
2022/11/04 | 814 | 816 | 813 | 814 | 700 |
2022/11/02 | 811 | 811 | 808 | 808 | 700 |
2022/11/01 | 810 | 810 | 810 | 810 | 100 |
2022/10/31 | 814 | 823 | 806 | 820 | 3,500 |
2022/10/28 | 812 | 812 | 810 | 812 | 600 |
2022/10/27 | 814 | 814 | 811 | 811 | 600 |
2022/10/26 | 815 | 815 | 815 | 815 | 200 |
2022/10/25 | 812 | 815 | 810 | 810 | 1,200 |
2022/10/24 | 816 | 816 | 811 | 811 | 400 |
2022/10/21 | 811 | 824 | 806 | 806 | 2,100 |
2022/10/20 | 813 | 813 | 813 | 813 | 100 |
2022/10/19 | 815 | 816 | 808 | 808 | 1,200 |
2022/10/18 | 808 | 815 | 808 | 815 | 1,500 |
2022/10/17 | 810 | 810 | 810 | 810 | 200 |
2022/10/14 | 808 | 810 | 808 | 808 | 600 |
2022/10/13 | 810 | 810 | 808 | 808 | 500 |
2022/10/11 | 813 | 816 | 808 | 808 | 1,500 |
2022/10/07 | 824 | 824 | 813 | 813 | 1,200 |
2022/10/06 | 816 | 816 | 813 | 816 | 800 |
2022/10/05 | 820 | 820 | 814 | 815 | 700 |
2022/10/04 | 813 | 813 | 808 | 808 | 400 |
2022/10/03 | 805 | 808 | 801 | 808 | 700 |
2022/09/30 | 808 | 817 | 800 | 805 | 900 |
2022/09/29 | 810 | 810 | 808 | 808 | 500 |
2022/09/28 | 811 | 826 | 811 | 822 | 1,100 |
2022/09/27 | 821 | 825 | 809 | 809 | 1,200 |
2022/09/26 | 825 | 830 | 820 | 820 | 1,600 |
2022/09/22 | 843 | 843 | 825 | 825 | 1,100 |
2022/09/21 | 832 | 838 | 823 | 836 | 1,000 |
2022/09/20 | 840 | 848 | 831 | 831 | 1,700 |
2022/09/16 | 850 | 850 | 838 | 848 | 2,300 |
2022/09/15 | 830 | 838 | 830 | 838 | 1,300 |
2022/09/14 | 818 | 830 | 818 | 830 | 400 |
2022/09/12 | 826 | 826 | 820 | 822 | 500 |
2022/09/09 | 821 | 830 | 820 | 830 | 3,000 |
2022/09/08 | 821 | 821 | 804 | 810 | 1,300 |
2022/09/07 | 820 | 820 | 816 | 820 | 500 |
2022/09/05 | 814 | 820 | 814 | 816 | 1,300 |
2022/09/02 | 819 | 819 | 814 | 814 | 1,300 |
2022/09/01 | 810 | 818 | 810 | 814 | 800 |
2022/08/31 | 831 | 835 | 802 | 802 | 3,400 |
2022/08/30 | 832 | 832 | 817 | 817 | 1,800 |
2022/08/29 | 811 | 812 | 809 | 809 | 700 |
2022/08/26 | 832 | 832 | 832 | 832 | 300 |
2022/08/24 | 814 | 820 | 808 | 809 | 2,600 |
2022/08/23 | 816 | 817 | 816 | 817 | 200 |
2022/08/22 | 823 | 830 | 823 | 830 | 1,300 |
2022/08/19 | 822 | 822 | 821 | 822 | 1,200 |
2022/08/18 | 805 | 805 | 805 | 805 | 200 |
2022/08/17 | 822 | 822 | 803 | 803 | 1,200 |
2022/08/16 | 803 | 822 | 803 | 822 | 1,600 |
2022/08/15 | 830 | 830 | 822 | 822 | 3,500 |
2022/08/12 | 818 | 830 | 815 | 822 | 4,200 |
2022/08/10 | 815 | 818 | 800 | 816 | 7,800 |
2022/08/09 | 802 | 812 | 798 | 812 | 3,800 |
2022/08/08 | 801 | 801 | 795 | 801 | 1,900 |
2022/08/05 | 792 | 795 | 789 | 789 | 1,500 |
2022/08/04 | 790 | 792 | 785 | 792 | 1,300 |
2022/08/03 | 800 | 800 | 790 | 790 | 600 |
2022/08/02 | 795 | 800 | 795 | 800 | 1,500 |
2022/08/01 | 795 | 800 | 793 | 793 | 2,200 |
2022/07/29 | 795 | 795 | 790 | 795 | 600 |
2022/07/28 | 796 | 796 | 794 | 795 | 1,400 |
2022/07/27 | 794 | 795 | 794 | 795 | 600 |
2022/07/26 | 795 | 795 | 795 | 795 | 1,000 |
2022/07/25 | 796 | 796 | 795 | 795 | 1,000 |
2022/07/22 | 794 | 795 | 794 | 795 | 900 |
2022/07/21 | 794 | 794 | 792 | 794 | 700 |
2022/07/20 | 790 | 790 | 790 | 790 | 300 |
2022/07/19 | 798 | 798 | 798 | 798 | 300 |
2022/07/15 | 796 | 797 | 796 | 797 | 700 |
2022/07/14 | 793 | 795 | 793 | 795 | 800 |
2022/07/12 | 790 | 791 | 790 | 791 | 300 |
2022/07/11 | 788 | 788 | 787 | 787 | 400 |
2022/07/08 | 790 | 790 | 790 | 790 | 2,400 |
2022/07/07 | 786 | 789 | 784 | 789 | 1,600 |
2022/07/06 | 787 | 788 | 785 | 788 | 800 |
2022/07/05 | 772 | 786 | 772 | 776 | 1,100 |
2022/07/04 | 785 | 785 | 772 | 772 | 300 |
2022/07/01 | 780 | 780 | 773 | 774 | 1,000 |
2022/06/30 | 763 | 767 | 763 | 767 | 600 |
2022/06/29 | 787 | 787 | 737 | 763 | 10,100 |
2022/06/28 | 795 | 795 | 783 | 783 | 900 |
2022/06/27 | 789 | 796 | 783 | 783 | 700 |
2022/06/24 | 780 | 789 | 780 | 789 | 300 |
2022/06/22 | 786 | 786 | 786 | 786 | 200 |
2022/06/21 | 780 | 785 | 780 | 785 | 400 |
2022/06/20 | 780 | 780 | 780 | 780 | 900 |
2022/06/17 | 787 | 787 | 781 | 781 | 600 |
2022/06/16 | 794 | 794 | 794 | 794 | 200 |
2022/06/15 | 790 | 792 | 790 | 790 | 900 |
2022/06/14 | 794 | 794 | 780 | 780 | 1,700 |
2022/06/13 | 780 | 780 | 780 | 780 | 600 |
2022/06/10 | 798 | 798 | 794 | 798 | 1,500 |
2022/06/09 | 792 | 798 | 785 | 797 | 700 |
2022/06/08 | 791 | 791 | 791 | 791 | 300 |
2022/06/07 | 788 | 789 | 788 | 789 | 300 |
2022/06/06 | 791 | 795 | 788 | 795 | 1,400 |
2022/06/03 | 791 | 791 | 791 | 791 | 200 |
2022/06/02 | 791 | 800 | 791 | 791 | 800 |
2022/06/01 | 778 | 790 | 778 | 790 | 2,600 |
2022/05/31 | 781 | 781 | 780 | 780 | 1,100 |
2022/05/30 | 771 | 782 | 766 | 782 | 2,100 |
2022/05/27 | 781 | 781 | 756 | 756 | 2,000 |
2022/05/26 | 766 | 770 | 754 | 767 | 2,100 |
2022/05/25 | 766 | 767 | 766 | 767 | 1,100 |
2022/05/24 | 765 | 768 | 750 | 760 | 3,400 |
2022/05/23 | 763 | 764 | 763 | 764 | 300 |
2022/05/20 | 764 | 764 | 757 | 761 | 2,000 |
2022/05/19 | 763 | 763 | 758 | 758 | 500 |
2022/05/18 | 767 | 767 | 761 | 761 | 300 |
2022/05/17 | 769 | 769 | 758 | 758 | 3,100 |
2022/05/16 | 787 | 787 | 760 | 766 | 10,500 |
2022/05/13 | 779 | 779 | 779 | 779 | 100 |
2022/05/12 | 778 | 778 | 773 | 774 | 1,000 |
2022/05/11 | 775 | 778 | 774 | 778 | 1,600 |
2022/05/10 | 782 | 783 | 782 | 783 | 1,300 |
2022/05/09 | 798 | 798 | 775 | 790 | 3,900 |
2022/05/06 | 789 | 792 | 789 | 792 | 1,300 |
2022/05/02 | 796 | 796 | 782 | 789 | 300 |
2022/04/28 | 789 | 789 | 789 | 789 | 300 |
2022/04/27 | 780 | 780 | 777 | 777 | 1,000 |
2022/04/26 | 788 | 788 | 788 | 788 | 300 |
2022/04/25 | 780 | 795 | 777 | 777 | 1,700 |
2022/04/22 | 782 | 793 | 777 | 793 | 1,100 |
2022/04/21 | 794 | 795 | 789 | 789 | 700 |
2022/04/20 | 795 | 795 | 794 | 794 | 1,300 |
2022/04/19 | 794 | 794 | 794 | 794 | 500 |
2022/04/18 | 787 | 787 | 787 | 787 | 100 |
2022/04/15 | 797 | 797 | 795 | 795 | 200 |
2022/04/14 | 795 | 795 | 795 | 795 | 100 |
2022/04/13 | 785 | 785 | 785 | 785 | 100 |
2022/04/12 | 780 | 785 | 780 | 785 | 200 |
2022/04/11 | 780 | 780 | 780 | 780 | 100 |
2022/04/08 | 790 | 790 | 783 | 783 | 1,200 |
2022/04/07 | 784 | 790 | 784 | 790 | 600 |
2022/04/06 | 784 | 784 | 782 | 784 | 1,200 |
2022/04/05 | 785 | 785 | 783 | 784 | 900 |
2022/04/04 | 801 | 801 | 787 | 787 | 700 |
2022/04/01 | 800 | 800 | 760 | 800 | 2,400 |
2022/03/31 | 809 | 809 | 802 | 802 | 700 |
2022/03/30 | 816 | 824 | 806 | 813 | 2,600 |
2022/03/29 | 825 | 835 | 825 | 835 | 3,200 |
2022/03/28 | 830 | 834 | 823 | 830 | 2,400 |
2022/03/25 | 829 | 831 | 825 | 825 | 1,100 |
2022/03/24 | 825 | 829 | 823 | 829 | 2,300 |
2022/03/23 | 820 | 834 | 820 | 827 | 1,500 |
2022/03/22 | 829 | 829 | 804 | 824 | 2,400 |
2022/03/18 | 820 | 820 | 802 | 816 | 1,200 |
2022/03/17 | 813 | 813 | 811 | 813 | 900 |
2022/03/16 | 818 | 818 | 804 | 813 | 1,500 |
2022/03/15 | 807 | 807 | 807 | 807 | 100 |
2022/03/14 | 803 | 803 | 803 | 803 | 300 |
2022/03/11 | 802 | 803 | 802 | 803 | 900 |
2022/03/10 | 814 | 820 | 802 | 802 | 2,400 |
2022/03/09 | 797 | 799 | 796 | 799 | 400 |
2022/03/08 | 806 | 806 | 798 | 800 | 1,100 |
2022/03/07 | 820 | 820 | 803 | 809 | 2,900 |
2022/03/04 | 821 | 824 | 804 | 824 | 2,200 |
2022/03/03 | 814 | 839 | 810 | 810 | 2,100 |
2022/03/02 | 798 | 799 | 798 | 799 | 200 |
2022/03/01 | 811 | 811 | 801 | 801 | 1,700 |
2022/02/28 | 803 | 803 | 799 | 799 | 600 |
2022/02/25 | 798 | 801 | 798 | 801 | 300 |
2022/02/24 | 801 | 802 | 796 | 796 | 500 |
2022/02/22 | 796 | 796 | 796 | 796 | 100 |
2022/02/21 | 799 | 800 | 799 | 800 | 400 |
2022/02/18 | 797 | 803 | 797 | 803 | 900 |
2022/02/17 | 799 | 799 | 797 | 797 | 300 |
2022/02/16 | 803 | 803 | 798 | 798 | 300 |
2022/02/15 | 798 | 803 | 798 | 803 | 1,400 |
2022/02/14 | 800 | 802 | 800 | 800 | 5,200 |
2022/02/10 | 798 | 798 | 796 | 796 | 1,000 |
2022/02/09 | 792 | 796 | 790 | 796 | 1,000 |
2022/02/08 | 791 | 794 | 791 | 794 | 600 |
2022/02/07 | 789 | 790 | 789 | 790 | 400 |
2022/02/04 | 780 | 789 | 780 | 789 | 300 |
2022/02/03 | 779 | 790 | 779 | 790 | 800 |
2022/02/02 | 781 | 783 | 773 | 778 | 1,300 |
2022/02/01 | 779 | 780 | 779 | 780 | 500 |
2022/01/31 | 780 | 789 | 780 | 788 | 1,000 |
2022/01/28 | 779 | 779 | 778 | 778 | 500 |
2022/01/27 | 780 | 780 | 771 | 771 | 3,100 |
2022/01/26 | 779 | 781 | 779 | 781 | 300 |
2022/01/25 | 790 | 790 | 778 | 778 | 1,000 |
2022/01/24 | 785 | 791 | 785 | 788 | 900 |
2022/01/21 | 783 | 785 | 778 | 785 | 800 |
2022/01/20 | 780 | 780 | 778 | 778 | 200 |
2022/01/19 | 777 | 778 | 777 | 778 | 1,200 |
2022/01/18 | 791 | 791 | 783 | 783 | 400 |
2022/01/17 | 792 | 792 | 792 | 792 | 200 |
2022/01/14 | 791 | 798 | 781 | 782 | 1,700 |
2022/01/13 | 791 | 791 | 791 | 791 | 400 |
2022/01/12 | 790 | 790 | 787 | 790 | 900 |
2022/01/11 | 790 | 790 | 781 | 786 | 900 |
2022/01/07 | 790 | 790 | 790 | 790 | 1,800 |
2022/01/06 | 790 | 790 | 789 | 790 | 1,300 |
2022/01/05 | 790 | 790 | 785 | 790 | 400 |
2022/01/04 | 790 | 790 | 779 | 790 | 2,000 |