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
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

このページの先頭へ