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 |
---|---|---|---|---|---|
2023/12/29 | 883 | 883 | 882 | 882 | 2,400 |
2023/12/28 | 880 | 882 | 878 | 882 | 1,200 |
2023/12/27 | 875 | 878 | 871 | 877 | 2,300 |
2023/12/26 | 874 | 874 | 868 | 874 | 2,500 |
2023/12/25 | 875 | 875 | 867 | 867 | 2,200 |
2023/12/22 | 874 | 874 | 872 | 872 | 1,400 |
2023/12/21 | 868 | 876 | 868 | 876 | 1,600 |
2023/12/20 | 888 | 888 | 876 | 876 | 1,300 |
2023/12/19 | 881 | 887 | 876 | 887 | 400 |
2023/12/18 | 887 | 887 | 880 | 881 | 1,400 |
2023/12/15 | 886 | 886 | 875 | 878 | 2,200 |
2023/12/14 | 884 | 884 | 884 | 884 | 100 |
2023/12/13 | 874 | 879 | 866 | 879 | 1,500 |
2023/12/12 | 885 | 885 | 880 | 880 | 1,000 |
2023/12/11 | 885 | 885 | 880 | 880 | 1,200 |
2023/12/08 | 888 | 888 | 881 | 881 | 2,900 |
2023/12/07 | 877 | 884 | 873 | 882 | 900 |
2023/12/06 | 876 | 880 | 876 | 877 | 400 |
2023/12/05 | 875 | 878 | 874 | 876 | 900 |
2023/12/04 | 880 | 880 | 871 | 871 | 1,700 |
2023/12/01 | 870 | 879 | 866 | 879 | 1,300 |
2023/11/30 | 865 | 870 | 860 | 870 | 900 |
2023/11/29 | 862 | 868 | 861 | 861 | 2,500 |
2023/11/28 | 859 | 865 | 859 | 861 | 800 |
2023/11/27 | 859 | 860 | 856 | 856 | 2,400 |
2023/11/24 | 860 | 864 | 851 | 856 | 4,100 |
2023/11/22 | 854 | 855 | 854 | 855 | 700 |
2023/11/21 | 858 | 858 | 855 | 855 | 900 |
2023/11/20 | 862 | 865 | 852 | 865 | 1,700 |
2023/11/17 | 860 | 861 | 860 | 861 | 400 |
2023/11/16 | 865 | 865 | 860 | 860 | 500 |
2023/11/15 | 857 | 865 | 857 | 865 | 1,100 |
2023/11/14 | 853 | 866 | 853 | 866 | 600 |
2023/11/13 | 865 | 868 | 852 | 855 | 2,600 |
2023/11/10 | 858 | 858 | 844 | 850 | 3,300 |
2023/11/09 | 841 | 843 | 841 | 843 | 300 |
2023/11/08 | 847 | 850 | 840 | 841 | 2,100 |
2023/11/07 | 840 | 846 | 840 | 845 | 800 |
2023/11/06 | 836 | 841 | 836 | 841 | 500 |
2023/11/02 | 847 | 847 | 836 | 836 | 900 |
2023/11/01 | 833 | 845 | 832 | 845 | 1,000 |
2023/10/31 | 831 | 837 | 831 | 837 | 2,200 |
2023/10/30 | 841 | 841 | 840 | 840 | 400 |
2023/10/27 | 839 | 849 | 838 | 842 | 4,600 |
2023/10/26 | 863 | 865 | 847 | 848 | 1,200 |
2023/10/25 | 852 | 865 | 852 | 865 | 400 |
2023/10/24 | 840 | 867 | 840 | 867 | 2,300 |
2023/10/23 | 846 | 850 | 846 | 850 | 2,300 |
2023/10/20 | 854 | 856 | 854 | 856 | 500 |
2023/10/19 | 857 | 867 | 856 | 856 | 800 |
2023/10/18 | 855 | 867 | 855 | 867 | 3,700 |
2023/10/17 | 863 | 863 | 856 | 860 | 1,200 |
2023/10/16 | 863 | 863 | 863 | 863 | 500 |
2023/10/13 | 866 | 866 | 866 | 866 | 100 |
2023/10/12 | 870 | 872 | 867 | 867 | 2,300 |
2023/10/11 | 880 | 880 | 875 | 875 | 300 |
2023/10/10 | 887 | 887 | 872 | 878 | 1,300 |
2023/10/06 | 875 | 875 | 873 | 875 | 1,200 |
2023/10/05 | 861 | 876 | 861 | 865 | 1,800 |
2023/10/04 | 883 | 886 | 838 | 864 | 11,200 |
2023/10/03 | 906 | 948 | 883 | 886 | 4,400 |
2023/10/02 | 880 | 920 | 880 | 906 | 7,900 |
2023/09/29 | 896 | 896 | 881 | 881 | 1,600 |
2023/09/28 | 885 | 885 | 880 | 885 | 1,900 |
2023/09/27 | 885 | 893 | 883 | 893 | 700 |
2023/09/26 | 899 | 899 | 885 | 885 | 800 |
2023/09/25 | 902 | 902 | 892 | 892 | 500 |
2023/09/22 | 888 | 910 | 885 | 909 | 3,500 |
2023/09/21 | 893 | 893 | 888 | 888 | 1,000 |
2023/09/20 | 893 | 894 | 893 | 894 | 500 |
2023/09/19 | 890 | 895 | 885 | 893 | 1,700 |
2023/09/15 | 882 | 888 | 882 | 882 | 800 |
2023/09/14 | 881 | 881 | 881 | 881 | 300 |
2023/09/13 | 888 | 888 | 881 | 888 | 400 |
2023/09/12 | 885 | 885 | 880 | 880 | 500 |
2023/09/11 | 890 | 890 | 881 | 883 | 400 |
2023/09/08 | 892 | 899 | 885 | 890 | 1,800 |
2023/09/07 | 890 | 891 | 887 | 891 | 800 |
2023/09/06 | 890 | 890 | 889 | 890 | 700 |
2023/09/05 | 889 | 889 | 881 | 881 | 1,400 |
2023/09/04 | 874 | 884 | 874 | 882 | 700 |
2023/09/01 | 880 | 880 | 872 | 874 | 300 |
2023/08/31 | 879 | 883 | 879 | 883 | 900 |
2023/08/30 | 871 | 880 | 870 | 880 | 600 |
2023/08/29 | 870 | 877 | 867 | 871 | 1,900 |
2023/08/28 | 870 | 870 | 870 | 870 | 700 |
2023/08/25 | 878 | 878 | 878 | 878 | 300 |
2023/08/24 | 871 | 879 | 871 | 879 | 200 |
2023/08/23 | 870 | 870 | 870 | 870 | 100 |
2023/08/22 | 867 | 877 | 866 | 867 | 1,000 |
2023/08/21 | 869 | 869 | 867 | 867 | 1,200 |
2023/08/18 | 863 | 869 | 863 | 869 | 300 |
2023/08/17 | 868 | 868 | 860 | 860 | 1,500 |
2023/08/16 | 874 | 874 | 867 | 867 | 1,200 |
2023/08/15 | 875 | 880 | 875 | 875 | 500 |
2023/08/14 | 875 | 880 | 875 | 878 | 500 |
2023/08/10 | 880 | 880 | 868 | 879 | 2,500 |
2023/08/09 | 882 | 883 | 877 | 883 | 900 |
2023/08/08 | 890 | 890 | 866 | 876 | 2,300 |
2023/08/07 | 881 | 881 | 881 | 881 | 100 |
2023/08/04 | 882 | 882 | 882 | 882 | 100 |
2023/08/03 | 879 | 886 | 878 | 886 | 300 |
2023/08/02 | 872 | 880 | 872 | 880 | 300 |
2023/08/01 | 888 | 888 | 871 | 871 | 1,100 |
2023/07/31 | 884 | 888 | 884 | 886 | 900 |
2023/07/28 | 893 | 893 | 879 | 885 | 1,100 |
2023/07/27 | 887 | 891 | 880 | 891 | 1,100 |
2023/07/26 | 885 | 888 | 885 | 887 | 800 |
2023/07/25 | 875 | 883 | 872 | 883 | 1,100 |
2023/07/24 | 873 | 877 | 866 | 877 | 1,200 |
2023/07/21 | 873 | 873 | 873 | 873 | 100 |
2023/07/20 | 872 | 873 | 866 | 873 | 700 |
2023/07/19 | 868 | 869 | 865 | 869 | 1,400 |
2023/07/18 | 862 | 865 | 862 | 863 | 300 |
2023/07/14 | 861 | 862 | 861 | 862 | 400 |
2023/07/13 | 861 | 861 | 861 | 861 | 300 |
2023/07/12 | 873 | 873 | 862 | 862 | 400 |
2023/07/11 | 860 | 864 | 860 | 863 | 2,400 |
2023/07/10 | 880 | 880 | 869 | 869 | 3,900 |
2023/07/07 | 866 | 872 | 863 | 872 | 1,000 |
2023/07/06 | 872 | 872 | 865 | 865 | 1,300 |
2023/07/05 | 868 | 871 | 867 | 871 | 1,100 |
2023/07/04 | 865 | 870 | 865 | 868 | 800 |
2023/07/03 | 862 | 867 | 862 | 867 | 2,600 |
2023/06/30 | 862 | 862 | 860 | 862 | 600 |
2023/06/29 | 864 | 864 | 861 | 863 | 600 |
2023/06/28 | 856 | 867 | 851 | 856 | 2,000 |
2023/06/27 | 856 | 856 | 855 | 856 | 700 |
2023/06/26 | 850 | 859 | 850 | 857 | 1,600 |
2023/06/23 | 848 | 857 | 843 | 854 | 6,800 |
2023/06/22 | 868 | 868 | 859 | 859 | 1,400 |
2023/06/21 | 865 | 866 | 860 | 866 | 1,800 |
2023/06/20 | 865 | 868 | 865 | 868 | 700 |
2023/06/19 | 861 | 863 | 858 | 863 | 1,200 |
2023/06/16 | 859 | 860 | 859 | 860 | 200 |
2023/06/15 | 859 | 860 | 858 | 858 | 1,100 |
2023/06/14 | 869 | 869 | 868 | 868 | 700 |
2023/06/13 | 876 | 876 | 870 | 870 | 300 |
2023/06/12 | 874 | 875 | 871 | 871 | 2,100 |
2023/06/09 | 870 | 875 | 870 | 871 | 2,400 |
2023/06/08 | 877 | 878 | 871 | 875 | 1,800 |
2023/06/07 | 876 | 877 | 874 | 877 | 400 |
2023/06/06 | 871 | 879 | 870 | 879 | 700 |
2023/06/05 | 861 | 904 | 861 | 868 | 2,700 |
2023/06/02 | 865 | 865 | 857 | 857 | 300 |
2023/06/01 | 886 | 886 | 866 | 866 | 1,700 |
2023/05/31 | 857 | 886 | 851 | 886 | 3,900 |
2023/05/30 | 861 | 861 | 856 | 860 | 1,200 |
2023/05/29 | 860 | 863 | 856 | 856 | 600 |
2023/05/26 | 865 | 865 | 855 | 855 | 3,900 |
2023/05/25 | 855 | 855 | 850 | 855 | 500 |
2023/05/24 | 853 | 856 | 853 | 855 | 900 |
2023/05/23 | 852 | 852 | 851 | 851 | 400 |
2023/05/22 | 847 | 857 | 847 | 857 | 1,200 |
2023/05/19 | 846 | 860 | 846 | 850 | 800 |
2023/05/18 | 850 | 857 | 845 | 845 | 2,600 |
2023/05/17 | 845 | 851 | 840 | 851 | 1,200 |
2023/05/16 | 845 | 851 | 840 | 840 | 2,600 |
2023/05/15 | 855 | 856 | 842 | 850 | 1,700 |
2023/05/12 | 860 | 860 | 851 | 851 | 800 |
2023/05/11 | 869 | 869 | 859 | 859 | 1,500 |
2023/05/10 | 887 | 888 | 859 | 859 | 5,600 |
2023/05/09 | 870 | 884 | 866 | 884 | 4,200 |
2023/05/08 | 845 | 864 | 845 | 864 | 3,100 |
2023/05/02 | 841 | 841 | 839 | 839 | 500 |
2023/05/01 | 835 | 840 | 835 | 837 | 2,100 |
2023/04/28 | 839 | 839 | 833 | 833 | 700 |
2023/04/27 | 835 | 835 | 835 | 835 | 400 |
2023/04/26 | 835 | 836 | 834 | 836 | 800 |
2023/04/25 | 831 | 839 | 827 | 831 | 4,700 |
2023/04/24 | 830 | 832 | 829 | 830 | 1,700 |
2023/04/21 | 838 | 838 | 831 | 831 | 800 |
2023/04/20 | 830 | 836 | 828 | 831 | 3,100 |
2023/04/19 | 831 | 835 | 831 | 835 | 1,700 |
2023/04/18 | 840 | 841 | 831 | 839 | 2,400 |
2023/04/17 | 834 | 841 | 834 | 840 | 1,100 |
2023/04/14 | 837 | 840 | 836 | 840 | 1,000 |
2023/04/13 | 835 | 837 | 835 | 837 | 500 |
2023/04/12 | 834 | 837 | 834 | 837 | 1,100 |
2023/04/11 | 836 | 836 | 834 | 834 | 300 |
2023/04/10 | 841 | 841 | 830 | 830 | 1,000 |
2023/04/07 | 838 | 838 | 834 | 835 | 300 |
2023/04/06 | 831 | 837 | 828 | 828 | 700 |
2023/04/05 | 832 | 832 | 829 | 831 | 2,900 |
2023/04/04 | 835 | 835 | 833 | 833 | 400 |
2023/04/03 | 849 | 860 | 831 | 834 | 3,400 |
2023/03/31 | 842 | 864 | 842 | 864 | 1,500 |
2023/03/30 | 832 | 872 | 832 | 843 | 4,300 |
2023/03/29 | 890 | 892 | 889 | 892 | 3,200 |
2023/03/28 | 889 | 890 | 882 | 890 | 2,200 |
2023/03/27 | 889 | 889 | 873 | 885 | 1,500 |
2023/03/24 | 875 | 889 | 875 | 889 | 500 |
2023/03/23 | 871 | 894 | 871 | 875 | 1,600 |
2023/03/22 | 894 | 898 | 866 | 866 | 1,600 |
2023/03/20 | 880 | 880 | 849 | 849 | 3,500 |
2023/03/17 | 880 | 880 | 880 | 880 | 700 |
2023/03/16 | 880 | 880 | 870 | 870 | 400 |
2023/03/15 | 880 | 881 | 880 | 881 | 200 |
2023/03/14 | 900 | 900 | 876 | 876 | 1,700 |
2023/03/13 | 910 | 910 | 863 | 900 | 3,500 |
2023/03/10 | 908 | 915 | 896 | 915 | 3,900 |
2023/03/09 | 898 | 900 | 897 | 900 | 1,100 |
2023/03/08 | 900 | 900 | 895 | 895 | 1,100 |
2023/03/07 | 889 | 900 | 889 | 900 | 1,600 |
2023/03/06 | 888 | 888 | 885 | 886 | 7,300 |
2023/03/03 | 881 | 882 | 880 | 882 | 700 |
2023/03/02 | 879 | 881 | 878 | 881 | 700 |
2023/03/01 | 876 | 877 | 876 | 877 | 1,700 |
2023/02/28 | 868 | 874 | 868 | 868 | 1,200 |
2023/02/27 | 860 | 868 | 860 | 868 | 200 |
2023/02/24 | 852 | 869 | 852 | 869 | 2,200 |
2023/02/22 | 860 | 863 | 852 | 852 | 500 |
2023/02/21 | 842 | 860 | 842 | 860 | 400 |
2023/02/20 | 847 | 847 | 842 | 842 | 800 |
2023/02/17 | 851 | 852 | 851 | 852 | 300 |
2023/02/16 | 849 | 851 | 848 | 848 | 1,100 |
2023/02/15 | 847 | 849 | 841 | 849 | 500 |
2023/02/14 | 846 | 846 | 843 | 843 | 300 |
2023/02/13 | 848 | 848 | 838 | 840 | 800 |
2023/02/10 | 845 | 850 | 837 | 837 | 3,400 |
2023/02/09 | 841 | 849 | 841 | 849 | 1,600 |
2023/02/08 | 838 | 841 | 838 | 841 | 500 |
2023/02/07 | 838 | 838 | 838 | 838 | 200 |
2023/02/06 | 838 | 838 | 838 | 838 | 100 |
2023/02/03 | 837 | 837 | 837 | 837 | 200 |
2023/02/02 | 834 | 834 | 834 | 834 | 600 |
2023/02/01 | 833 | 834 | 833 | 834 | 300 |
2023/01/31 | 834 | 835 | 832 | 833 | 800 |
2023/01/30 | 834 | 834 | 831 | 831 | 600 |
2023/01/27 | 834 | 846 | 829 | 831 | 1,800 |
2023/01/26 | 831 | 831 | 828 | 829 | 1,000 |
2023/01/25 | 834 | 834 | 830 | 830 | 800 |
2023/01/24 | 825 | 833 | 825 | 827 | 500 |
2023/01/23 | 829 | 835 | 829 | 833 | 1,000 |
2023/01/19 | 822 | 830 | 820 | 823 | 500 |
2023/01/18 | 829 | 829 | 821 | 821 | 200 |
2023/01/17 | 822 | 828 | 820 | 828 | 700 |
2023/01/16 | 836 | 836 | 822 | 822 | 200 |
2023/01/13 | 832 | 832 | 827 | 827 | 500 |
2023/01/12 | 828 | 830 | 828 | 830 | 300 |
2023/01/11 | 821 | 821 | 821 | 821 | 100 |
2023/01/10 | 825 | 838 | 824 | 824 | 1,900 |
2023/01/06 | 813 | 815 | 813 | 815 | 400 |
2023/01/05 | 811 | 812 | 808 | 812 | 1,000 |
2023/01/04 | 812 | 812 | 808 | 808 | 600 |