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 |
|---|---|---|---|---|---|
| 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 |
| 2024/09/30 | 990 | 1,023 | 988 | 1,023 | 2,400 |
| 2024/09/27 | 1,009 | 1,009 | 990 | 990 | 900 |
| 2024/09/26 | 1,009 | 1,013 | 1,009 | 1,010 | 800 |
| 2024/09/25 | 1,010 | 1,010 | 1,010 | 1,010 | 200 |
| 2024/09/24 | 1,011 | 1,014 | 1,006 | 1,014 | 1,000 |
| 2024/09/20 | 1,017 | 1,017 | 1,014 | 1,014 | 300 |
| 2024/09/19 | 1,008 | 1,017 | 1,008 | 1,017 | 400 |
| 2024/09/18 | 1,010 | 1,016 | 1,010 | 1,016 | 400 |
| 2024/09/17 | 1,008 | 1,008 | 1,008 | 1,008 | 200 |
| 2024/09/13 | 1,009 | 1,009 | 1,001 | 1,008 | 300 |
| 2024/09/12 | 1,008 | 1,008 | 1,008 | 1,008 | 100 |
| 2024/09/10 | 1,005 | 1,005 | 1,001 | 1,001 | 800 |
| 2024/09/09 | 996 | 1,005 | 995 | 1,005 | 2,200 |
| 2024/09/06 | 1,000 | 1,000 | 998 | 998 | 300 |
| 2024/09/05 | 999 | 1,000 | 999 | 1,000 | 1,300 |
| 2024/09/04 | 999 | 1,000 | 999 | 999 | 1,600 |
| 2024/09/03 | 1,003 | 1,009 | 1,000 | 1,000 | 2,100 |
| 2024/09/02 | 1,025 | 1,054 | 1,001 | 1,007 | 3,100 |
| 2024/08/30 | 1,026 | 1,027 | 1,025 | 1,025 | 1,000 |
| 2024/08/29 | 1,030 | 1,030 | 1,028 | 1,028 | 300 |
| 2024/08/28 | 1,038 | 1,038 | 1,030 | 1,030 | 900 |
| 2024/08/27 | 1,048 | 1,052 | 1,031 | 1,031 | 400 |
| 2024/08/26 | 1,031 | 1,050 | 1,031 | 1,050 | 200 |
| 2024/08/23 | 1,039 | 1,039 | 1,031 | 1,031 | 300 |
| 2024/08/22 | 1,049 | 1,049 | 1,049 | 1,049 | 500 |
| 2024/08/21 | 1,016 | 1,039 | 1,016 | 1,039 | 400 |
| 2024/08/20 | 1,021 | 1,021 | 1,013 | 1,013 | 400 |
| 2024/08/19 | 1,000 | 1,028 | 1,000 | 1,014 | 2,100 |
| 2024/08/16 | 1,008 | 1,018 | 1,008 | 1,011 | 1,000 |
| 2024/08/15 | 1,014 | 1,028 | 1,006 | 1,006 | 1,800 |
| 2024/08/14 | 1,020 | 1,028 | 1,020 | 1,028 | 700 |
| 2024/08/13 | 1,032 | 1,032 | 1,018 | 1,018 | 2,000 |
| 2024/08/09 | 1,020 | 1,029 | 1,020 | 1,020 | 2,000 |
| 2024/08/08 | 1,020 | 1,020 | 1,012 | 1,020 | 800 |
| 2024/08/07 | 1,016 | 1,020 | 1,010 | 1,020 | 1,200 |
| 2024/08/06 | 951 | 999 | 951 | 980 | 1,600 |
| 2024/08/05 | 1,001 | 1,010 | 951 | 951 | 9,100 |
| 2024/08/02 | 1,000 | 1,062 | 1,000 | 1,013 | 3,600 |
| 2024/08/01 | 1,062 | 1,069 | 1,052 | 1,052 | 3,700 |
| 2024/07/31 | 1,062 | 1,069 | 1,061 | 1,061 | 500 |
| 2024/07/30 | 1,062 | 1,062 | 1,062 | 1,062 | 200 |
| 2024/07/29 | 1,067 | 1,072 | 1,067 | 1,069 | 300 |
| 2024/07/26 | 1,072 | 1,072 | 1,062 | 1,066 | 700 |
| 2024/07/25 | 1,061 | 1,062 | 1,060 | 1,061 | 2,500 |
| 2024/07/24 | 1,062 | 1,062 | 1,061 | 1,061 | 1,700 |
| 2024/07/23 | 1,070 | 1,072 | 1,064 | 1,064 | 1,800 |
| 2024/07/22 | 1,074 | 1,086 | 1,073 | 1,073 | 1,800 |
| 2024/07/19 | 1,079 | 1,087 | 1,070 | 1,087 | 800 |
| 2024/07/18 | 1,085 | 1,094 | 1,079 | 1,079 | 900 |
| 2024/07/17 | 1,082 | 1,097 | 1,082 | 1,095 | 1,100 |
| 2024/07/16 | 1,089 | 1,091 | 1,057 | 1,079 | 1,900 |
| 2024/07/12 | 1,091 | 1,098 | 1,089 | 1,089 | 500 |
| 2024/07/11 | 1,094 | 1,100 | 1,090 | 1,097 | 1,600 |
| 2024/07/10 | 1,106 | 1,106 | 1,089 | 1,100 | 4,600 |
| 2024/07/09 | 1,075 | 1,085 | 1,075 | 1,085 | 400 |
| 2024/07/08 | 1,069 | 1,080 | 1,062 | 1,075 | 1,200 |
| 2024/07/05 | 1,070 | 1,070 | 1,066 | 1,066 | 1,000 |
| 2024/07/04 | 1,067 | 1,079 | 1,054 | 1,079 | 800 |
| 2024/07/03 | 1,079 | 1,079 | 1,058 | 1,070 | 1,000 |
| 2024/07/02 | 1,059 | 1,070 | 1,058 | 1,058 | 1,200 |
| 2024/07/01 | 1,059 | 1,060 | 1,056 | 1,060 | 600 |
| 2024/06/28 | 1,088 | 1,088 | 1,060 | 1,060 | 1,800 |
| 2024/06/27 | 1,052 | 1,060 | 1,052 | 1,060 | 1,100 |
| 2024/06/26 | 1,046 | 1,057 | 1,045 | 1,057 | 2,300 |
| 2024/06/25 | 1,070 | 1,070 | 1,056 | 1,058 | 2,200 |
| 2024/06/24 | 1,087 | 1,087 | 1,070 | 1,070 | 2,000 |
| 2024/06/21 | 1,075 | 1,075 | 1,075 | 1,075 | 100 |
| 2024/06/20 | 1,086 | 1,086 | 1,075 | 1,075 | 1,600 |
| 2024/06/19 | 1,137 | 1,144 | 1,082 | 1,088 | 7,800 |
| 2024/06/18 | 1,069 | 1,146 | 1,069 | 1,137 | 6,100 |
| 2024/06/17 | 1,084 | 1,084 | 1,077 | 1,082 | 1,700 |
| 2024/06/14 | 1,043 | 1,079 | 1,043 | 1,077 | 4,100 |
| 2024/06/13 | 1,046 | 1,060 | 1,046 | 1,058 | 2,900 |
| 2024/06/12 | 1,058 | 1,058 | 1,046 | 1,046 | 1,200 |
| 2024/06/11 | 1,043 | 1,046 | 1,041 | 1,044 | 2,700 |
| 2024/06/10 | 1,038 | 1,045 | 1,038 | 1,043 | 2,400 |
| 2024/06/07 | 1,046 | 1,049 | 1,043 | 1,047 | 1,300 |
| 2024/06/06 | 1,032 | 1,048 | 1,032 | 1,040 | 1,600 |
| 2024/06/05 | 1,035 | 1,035 | 1,033 | 1,033 | 400 |
| 2024/06/04 | 1,046 | 1,046 | 1,032 | 1,044 | 2,600 |
| 2024/06/03 | 1,059 | 1,059 | 1,044 | 1,054 | 2,500 |
| 2024/05/31 | 1,036 | 1,042 | 1,036 | 1,042 | 600 |
| 2024/05/30 | 1,038 | 1,038 | 1,038 | 1,038 | 900 |
| 2024/05/29 | 1,052 | 1,052 | 1,042 | 1,042 | 800 |
| 2024/05/28 | 1,057 | 1,060 | 1,033 | 1,052 | 2,300 |
| 2024/05/27 | 1,072 | 1,072 | 1,055 | 1,055 | 400 |
| 2024/05/24 | 1,057 | 1,073 | 1,057 | 1,073 | 200 |
| 2024/05/23 | 1,081 | 1,081 | 1,055 | 1,055 | 700 |
| 2024/05/22 | 1,069 | 1,082 | 1,051 | 1,081 | 1,800 |
| 2024/05/21 | 1,041 | 1,070 | 1,036 | 1,070 | 2,600 |
| 2024/05/20 | 1,029 | 1,041 | 1,029 | 1,041 | 2,100 |
| 2024/05/17 | 1,028 | 1,036 | 1,027 | 1,036 | 1,400 |
| 2024/05/16 | 1,043 | 1,045 | 1,027 | 1,033 | 2,200 |
| 2024/05/15 | 1,050 | 1,050 | 1,041 | 1,041 | 500 |
| 2024/05/14 | 1,050 | 1,050 | 1,036 | 1,042 | 1,200 |
| 2024/05/13 | 1,051 | 1,059 | 1,050 | 1,052 | 1,200 |
| 2024/05/10 | 1,061 | 1,064 | 1,055 | 1,055 | 3,300 |
| 2024/05/09 | 1,049 | 1,049 | 1,034 | 1,041 | 1,200 |
| 2024/05/08 | 1,064 | 1,070 | 1,041 | 1,041 | 2,600 |
| 2024/05/07 | 1,064 | 1,065 | 1,035 | 1,064 | 2,700 |
| 2024/05/02 | 1,038 | 1,078 | 1,038 | 1,064 | 3,300 |
| 2024/05/01 | 1,030 | 1,038 | 1,030 | 1,038 | 1,900 |
| 2024/04/30 | 1,033 | 1,039 | 1,025 | 1,025 | 2,400 |
| 2024/04/26 | 1,031 | 1,034 | 1,016 | 1,034 | 2,900 |
| 2024/04/25 | 1,030 | 1,032 | 1,018 | 1,031 | 900 |
| 2024/04/24 | 1,004 | 1,029 | 1,004 | 1,029 | 2,400 |
| 2024/04/23 | 1,010 | 1,012 | 1,008 | 1,012 | 1,300 |
| 2024/04/22 | 1,008 | 1,011 | 988 | 1,008 | 1,200 |
| 2024/04/19 | 1,005 | 1,008 | 981 | 1,008 | 3,800 |
| 2024/04/18 | 1,000 | 1,007 | 997 | 1,007 | 1,400 |
| 2024/04/17 | 1,004 | 1,004 | 997 | 998 | 1,000 |
| 2024/04/16 | 993 | 1,002 | 993 | 1,002 | 600 |
| 2024/04/15 | 994 | 1,002 | 994 | 999 | 1,500 |
| 2024/04/12 | 995 | 1,012 | 995 | 999 | 3,000 |
| 2024/04/11 | 992 | 997 | 989 | 997 | 1,600 |
| 2024/04/10 | 993 | 998 | 993 | 998 | 2,100 |
| 2024/04/09 | 986 | 990 | 986 | 990 | 400 |
| 2024/04/08 | 990 | 993 | 975 | 982 | 2,900 |
| 2024/04/05 | 990 | 990 | 965 | 976 | 3,700 |
| 2024/04/04 | 990 | 1,002 | 990 | 999 | 700 |
| 2024/04/03 | 982 | 995 | 981 | 990 | 3,200 |
| 2024/04/02 | 1,028 | 1,028 | 995 | 995 | 2,100 |
| 2024/04/01 | 1,035 | 1,035 | 1,001 | 1,028 | 3,800 |
| 2024/03/29 | 1,028 | 1,098 | 1,021 | 1,039 | 9,100 |
| 2024/03/28 | 1,012 | 1,052 | 1,012 | 1,018 | 7,000 |
| 2024/03/27 | 1,093 | 1,099 | 1,087 | 1,098 | 6,300 |
| 2024/03/26 | 1,065 | 1,093 | 1,058 | 1,093 | 4,300 |
| 2024/03/25 | 1,047 | 1,068 | 1,045 | 1,064 | 7,800 |
| 2024/03/22 | 1,057 | 1,057 | 1,045 | 1,046 | 2,500 |
| 2024/03/21 | 1,066 | 1,066 | 1,041 | 1,057 | 4,400 |
| 2024/03/19 | 1,057 | 1,057 | 1,050 | 1,056 | 2,800 |
| 2024/03/18 | 1,020 | 1,064 | 1,020 | 1,057 | 12,600 |
| 2024/03/15 | 1,019 | 1,026 | 1,019 | 1,026 | 1,200 |
| 2024/03/14 | 1,020 | 1,022 | 1,018 | 1,020 | 1,100 |
| 2024/03/13 | 1,017 | 1,021 | 1,005 | 1,020 | 900 |
| 2024/03/12 | 1,020 | 1,021 | 1,005 | 1,005 | 1,900 |
| 2024/03/11 | 1,032 | 1,032 | 1,001 | 1,021 | 2,600 |
| 2024/03/08 | 1,022 | 1,026 | 1,015 | 1,026 | 3,500 |
| 2024/03/07 | 1,019 | 1,026 | 1,015 | 1,026 | 4,900 |
| 2024/03/06 | 1,021 | 1,025 | 1,017 | 1,025 | 1,000 |
| 2024/03/05 | 1,021 | 1,025 | 1,017 | 1,025 | 2,100 |
| 2024/03/04 | 1,025 | 1,027 | 1,020 | 1,025 | 2,700 |
| 2024/03/01 | 1,017 | 1,018 | 1,010 | 1,018 | 3,900 |
| 2024/02/29 | 1,006 | 1,018 | 999 | 1,017 | 4,400 |
| 2024/02/28 | 986 | 1,030 | 975 | 1,015 | 9,100 |
| 2024/02/27 | 971 | 974 | 965 | 971 | 1,700 |
| 2024/02/26 | 973 | 973 | 964 | 969 | 1,100 |
| 2024/02/22 | 966 | 975 | 965 | 966 | 700 |
| 2024/02/21 | 969 | 969 | 966 | 967 | 500 |
| 2024/02/20 | 959 | 974 | 959 | 969 | 1,700 |
| 2024/02/19 | 957 | 962 | 950 | 950 | 2,100 |
| 2024/02/16 | 963 | 963 | 941 | 957 | 2,000 |
| 2024/02/15 | 960 | 967 | 951 | 951 | 3,500 |
| 2024/02/14 | 967 | 970 | 952 | 970 | 2,800 |
| 2024/02/13 | 961 | 990 | 959 | 981 | 10,300 |
| 2024/02/09 | 957 | 959 | 945 | 952 | 5,200 |
| 2024/02/08 | 957 | 957 | 941 | 949 | 2,500 |
| 2024/02/07 | 956 | 958 | 951 | 958 | 3,500 |
| 2024/02/06 | 957 | 957 | 957 | 957 | 100 |
| 2024/02/05 | 945 | 955 | 944 | 955 | 2,000 |
| 2024/02/02 | 937 | 950 | 937 | 943 | 2,100 |
| 2024/02/01 | 950 | 950 | 933 | 942 | 2,300 |
| 2024/01/31 | 950 | 950 | 927 | 944 | 2,400 |
| 2024/01/30 | 947 | 947 | 939 | 940 | 1,900 |
| 2024/01/29 | 930 | 936 | 930 | 935 | 1,200 |
| 2024/01/26 | 930 | 930 | 925 | 928 | 1,000 |
| 2024/01/25 | 920 | 926 | 920 | 920 | 600 |
| 2024/01/24 | 932 | 932 | 920 | 920 | 400 |
| 2024/01/23 | 919 | 935 | 919 | 925 | 3,200 |
| 2024/01/22 | 917 | 925 | 911 | 919 | 2,100 |
| 2024/01/19 | 915 | 925 | 915 | 915 | 900 |
| 2024/01/18 | 920 | 920 | 911 | 914 | 3,600 |
| 2024/01/17 | 911 | 920 | 904 | 920 | 1,900 |
| 2024/01/16 | 911 | 911 | 905 | 905 | 5,600 |
| 2024/01/15 | 912 | 913 | 910 | 911 | 2,600 |
| 2024/01/12 | 918 | 918 | 912 | 915 | 2,000 |
| 2024/01/11 | 921 | 921 | 918 | 918 | 1,600 |
| 2024/01/10 | 920 | 925 | 920 | 921 | 1,200 |
| 2024/01/09 | 920 | 925 | 915 | 923 | 1,700 |
| 2024/01/05 | 892 | 915 | 892 | 915 | 1,600 |
| 2024/01/04 | 884 | 899 | 882 | 897 | 3,600 |