伸和ホールディングス(7118)の株価時系列情報
伸和ホールディングス(7118)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 2,900 | 2,919 | 2,900 | 2,919 | 500 |
| 2025/06/11 | 2,887 | 2,887 | 2,850 | 2,850 | 300 |
| 2025/06/10 | 2,855 | 2,855 | 2,836 | 2,837 | 400 |
| 2025/06/09 | 2,836 | 2,855 | 2,836 | 2,855 | 600 |
| 2025/06/06 | 2,835 | 2,835 | 2,835 | 2,835 | 200 |
| 2025/06/05 | 2,840 | 2,840 | 2,840 | 2,840 | 100 |
| 2025/06/04 | 2,814 | 2,814 | 2,814 | 2,814 | 100 |
| 2025/06/03 | 2,820 | 2,820 | 2,815 | 2,815 | 900 |
| 2025/06/02 | 2,820 | 2,820 | 2,815 | 2,818 | 900 |
| 2025/05/30 | 2,815 | 2,815 | 2,810 | 2,810 | 300 |
| 2025/05/28 | 2,802 | 2,806 | 2,802 | 2,806 | 300 |
| 2025/05/27 | 2,804 | 2,840 | 2,801 | 2,801 | 500 |
| 2025/05/26 | 2,826 | 2,826 | 2,804 | 2,804 | 200 |
| 2025/05/21 | 2,815 | 2,815 | 2,815 | 2,815 | 200 |
| 2025/05/20 | 2,800 | 2,810 | 2,800 | 2,810 | 300 |
| 2025/05/19 | 2,800 | 2,800 | 2,800 | 2,800 | 300 |
| 2025/05/16 | 2,760 | 2,800 | 2,750 | 2,800 | 900 |
| 2025/05/14 | 2,795 | 2,795 | 2,764 | 2,764 | 300 |
| 2025/05/13 | 2,805 | 2,805 | 2,800 | 2,800 | 400 |
| 2025/05/12 | 2,795 | 2,810 | 2,795 | 2,805 | 500 |
| 2025/05/09 | 2,784 | 2,800 | 2,784 | 2,800 | 300 |
| 2025/05/08 | 2,785 | 2,785 | 2,780 | 2,780 | 200 |
| 2025/05/07 | 2,790 | 2,790 | 2,775 | 2,785 | 400 |
| 2025/05/02 | 2,731 | 2,790 | 2,731 | 2,790 | 500 |
| 2025/05/01 | 2,731 | 2,768 | 2,731 | 2,760 | 600 |
| 2025/04/30 | 2,830 | 2,830 | 2,700 | 2,760 | 3,300 |
| 2025/04/28 | 2,852 | 2,879 | 2,830 | 2,830 | 700 |
| 2025/04/25 | 2,805 | 2,852 | 2,802 | 2,852 | 500 |
| 2025/04/24 | 2,880 | 2,880 | 2,803 | 2,805 | 900 |
| 2025/04/23 | 2,830 | 2,835 | 2,830 | 2,830 | 400 |
| 2025/04/22 | 2,826 | 2,826 | 2,826 | 2,826 | 100 |
| 2025/04/21 | 2,900 | 2,900 | 2,801 | 2,826 | 1,400 |
| 2025/04/18 | 2,824 | 2,825 | 2,824 | 2,825 | 200 |
| 2025/04/17 | 2,851 | 2,855 | 2,820 | 2,820 | 900 |
| 2025/04/15 | 2,926 | 2,930 | 2,860 | 2,900 | 1,400 |
| 2025/04/14 | 2,873 | 2,900 | 2,873 | 2,876 | 800 |
| 2025/04/11 | 2,878 | 2,878 | 2,800 | 2,872 | 900 |
| 2025/04/10 | 2,808 | 2,840 | 2,806 | 2,840 | 400 |
| 2025/04/09 | 2,880 | 2,895 | 2,790 | 2,800 | 800 |
| 2025/04/08 | 2,865 | 2,865 | 2,810 | 2,812 | 1,000 |
| 2025/04/07 | 2,651 | 2,890 | 2,600 | 2,890 | 2,700 |
| 2025/04/04 | 2,960 | 2,960 | 2,799 | 2,800 | 2,500 |
| 2025/04/03 | 2,970 | 2,999 | 2,930 | 2,960 | 1,300 |
| 2025/04/02 | 3,000 | 3,020 | 2,966 | 2,990 | 1,800 |
| 2025/04/01 | 3,030 | 3,035 | 2,901 | 2,958 | 4,000 |
| 2025/03/31 | 3,010 | 3,010 | 3,010 | 3,010 | 7,000 |
| 2025/03/28 | 2,513 | 2,613 | 2,455 | 2,510 | 3,800 |
| 2025/03/27 | 2,750 | 2,750 | 2,692 | 2,745 | 2,600 |
| 2025/03/26 | 2,825 | 2,829 | 2,750 | 2,750 | 3,500 |
| 2025/03/25 | 2,855 | 2,855 | 2,820 | 2,825 | 1,300 |
| 2025/03/24 | 2,869 | 2,885 | 2,850 | 2,861 | 1,400 |
| 2025/03/21 | 2,919 | 2,940 | 2,868 | 2,868 | 700 |
| 2025/03/19 | 2,988 | 2,988 | 2,890 | 2,919 | 1,700 |
| 2025/03/18 | 2,987 | 2,987 | 2,955 | 2,955 | 500 |
| 2025/03/17 | 2,985 | 2,985 | 2,951 | 2,956 | 800 |
| 2025/03/14 | 2,990 | 2,990 | 2,940 | 2,940 | 200 |
| 2025/03/13 | 2,995 | 2,995 | 2,950 | 2,950 | 700 |
| 2025/03/12 | 2,951 | 3,000 | 2,945 | 3,000 | 600 |
| 2025/03/11 | 3,000 | 3,060 | 2,950 | 2,995 | 900 |
| 2025/03/10 | 3,060 | 3,060 | 3,060 | 3,060 | 100 |
| 2025/03/07 | 3,000 | 3,000 | 3,000 | 3,000 | 400 |
| 2025/03/06 | 3,000 | 3,055 | 3,000 | 3,000 | 600 |
| 2025/03/05 | 3,000 | 3,060 | 3,000 | 3,060 | 700 |
| 2025/03/04 | 3,125 | 3,125 | 3,000 | 3,070 | 1,100 |
| 2025/03/03 | 3,125 | 3,130 | 3,080 | 3,130 | 800 |
| 2025/02/28 | 2,999 | 3,080 | 2,999 | 3,080 | 700 |
| 2025/02/27 | 3,000 | 3,100 | 2,951 | 2,965 | 1,300 |
| 2025/02/26 | 3,040 | 3,040 | 2,870 | 2,950 | 2,000 |
| 2025/02/25 | 3,170 | 3,170 | 3,070 | 3,070 | 700 |
| 2025/02/21 | 3,080 | 3,185 | 3,080 | 3,170 | 1,900 |
| 2025/02/20 | 2,994 | 3,070 | 2,994 | 3,050 | 1,700 |
| 2025/02/19 | 2,925 | 2,975 | 2,925 | 2,975 | 200 |
| 2025/02/18 | 2,910 | 2,910 | 2,910 | 2,910 | 300 |
| 2025/02/17 | 2,857 | 2,910 | 2,857 | 2,910 | 500 |
| 2025/02/14 | 2,900 | 2,910 | 2,851 | 2,851 | 1,500 |
| 2025/02/13 | 2,827 | 2,900 | 2,827 | 2,900 | 700 |
| 2025/02/12 | 2,800 | 3,000 | 2,800 | 2,845 | 1,500 |
| 2025/02/10 | 2,760 | 2,810 | 2,760 | 2,790 | 1,600 |
| 2025/02/07 | 2,853 | 2,853 | 2,740 | 2,760 | 2,600 |
| 2025/02/06 | 2,960 | 2,960 | 2,900 | 2,900 | 1,600 |
| 2025/02/05 | 2,950 | 2,990 | 2,901 | 2,990 | 1,400 |
| 2025/02/04 | 2,960 | 2,980 | 2,959 | 2,959 | 900 |
| 2025/02/03 | 3,080 | 3,080 | 2,911 | 2,959 | 2,000 |
| 2025/01/31 | 3,310 | 3,310 | 3,075 | 3,120 | 3,200 |
| 2025/01/30 | 3,085 | 3,370 | 3,080 | 3,310 | 6,800 |
| 2025/01/29 | 3,680 | 3,780 | 3,650 | 3,775 | 9,900 |
| 2025/01/28 | 3,620 | 3,680 | 3,565 | 3,680 | 4,600 |
| 2025/01/27 | 3,550 | 3,560 | 3,500 | 3,560 | 3,900 |
| 2025/01/24 | 3,485 | 3,550 | 3,485 | 3,550 | 3,200 |
| 2025/01/23 | 3,510 | 3,510 | 3,400 | 3,450 | 3,200 |
| 2025/01/22 | 3,370 | 3,500 | 3,370 | 3,380 | 3,300 |
| 2025/01/21 | 3,255 | 3,315 | 3,250 | 3,315 | 3,400 |
| 2025/01/20 | 3,200 | 3,240 | 3,180 | 3,200 | 3,200 |
| 2025/01/17 | 3,200 | 3,200 | 3,135 | 3,150 | 2,200 |
| 2025/01/16 | 3,225 | 3,225 | 3,170 | 3,195 | 3,000 |
| 2025/01/15 | 3,060 | 3,105 | 3,000 | 3,105 | 4,000 |
| 2025/01/14 | 3,100 | 3,100 | 2,920 | 2,993 | 3,600 |
| 2025/01/10 | 2,770 | 2,914 | 2,741 | 2,864 | 3,100 |
| 2025/01/09 | 2,729 | 2,920 | 2,701 | 2,722 | 4,500 |
| 2025/01/08 | 2,851 | 2,915 | 2,700 | 2,774 | 8,300 |
| 2025/01/07 | 3,700 | 3,700 | 2,935 | 2,936 | 22,600 |
| 2025/01/06 | 3,500 | 4,050 | 3,425 | 3,635 | 13,200 |
| 2024/12/30 | 3,190 | 3,490 | 3,050 | 3,350 | 8,500 |
| 2024/12/27 | 2,867 | 3,000 | 2,835 | 2,988 | 6,000 |
| 2024/12/26 | 2,800 | 2,843 | 2,710 | 2,835 | 4,000 |
| 2024/12/25 | 2,660 | 2,850 | 2,602 | 2,710 | 5,900 |
| 2024/12/24 | 2,500 | 2,800 | 2,500 | 2,600 | 7,200 |
| 2024/12/23 | 2,525 | 2,550 | 2,410 | 2,426 | 4,400 |
| 2024/12/20 | 2,270 | 2,350 | 2,252 | 2,275 | 2,900 |
| 2024/12/19 | 2,210 | 2,360 | 2,201 | 2,250 | 6,000 |
| 2024/12/18 | 2,150 | 2,195 | 2,110 | 2,195 | 6,100 |
| 2024/12/17 | 2,098 | 2,210 | 2,091 | 2,100 | 12,500 |
| 2024/12/16 | 2,097 | 2,097 | 1,980 | 2,080 | 27,700 |
| 2024/12/13 | 1,697 | 1,697 | 1,680 | 1,697 | 2,200 |
| 2024/12/12 | 1,697 | 1,697 | 1,680 | 1,681 | 3,300 |
| 2024/12/11 | 1,697 | 1,697 | 1,696 | 1,696 | 700 |
| 2024/12/10 | 1,695 | 1,698 | 1,681 | 1,698 | 1,200 |
| 2024/12/09 | 1,695 | 1,697 | 1,681 | 1,684 | 1,900 |
| 2024/12/06 | 1,680 | 1,698 | 1,680 | 1,688 | 800 |
| 2024/12/05 | 1,698 | 1,698 | 1,680 | 1,695 | 1,300 |
| 2024/12/04 | 1,698 | 1,698 | 1,677 | 1,683 | 1,800 |
| 2024/12/03 | 1,690 | 1,697 | 1,685 | 1,696 | 2,200 |
| 2024/12/02 | 1,690 | 1,696 | 1,685 | 1,696 | 1,700 |
| 2024/11/29 | 1,682 | 1,691 | 1,670 | 1,690 | 1,400 |
| 2024/11/28 | 1,690 | 1,690 | 1,670 | 1,670 | 700 |
| 2024/11/27 | 1,696 | 1,697 | 1,670 | 1,670 | 2,800 |
| 2024/11/26 | 1,690 | 1,693 | 1,675 | 1,693 | 2,000 |
| 2024/11/25 | 1,669 | 1,690 | 1,669 | 1,680 | 2,200 |
| 2024/11/22 | 1,670 | 1,677 | 1,666 | 1,667 | 2,800 |
| 2024/11/21 | 1,697 | 1,697 | 1,660 | 1,695 | 2,000 |
| 2024/11/20 | 1,679 | 1,699 | 1,667 | 1,695 | 2,800 |
| 2024/11/19 | 1,710 | 1,710 | 1,675 | 1,675 | 5,000 |
| 2024/11/18 | 1,719 | 1,719 | 1,661 | 1,681 | 14,000 |
| 2024/11/15 | 1,620 | 1,620 | 1,550 | 1,599 | 8,100 |
| 2024/11/14 | 1,441 | 1,470 | 1,441 | 1,470 | 300 |
| 2024/11/13 | 1,431 | 1,431 | 1,431 | 1,431 | 200 |
| 2024/11/12 | 1,423 | 1,460 | 1,423 | 1,460 | 200 |
| 2024/11/11 | 1,430 | 1,431 | 1,430 | 1,430 | 600 |
| 2024/11/08 | 1,500 | 1,500 | 1,430 | 1,430 | 1,600 |
| 2024/11/07 | 1,470 | 1,470 | 1,423 | 1,423 | 600 |
| 2024/11/06 | 1,471 | 1,471 | 1,471 | 1,471 | 300 |
| 2024/11/05 | 1,420 | 1,455 | 1,420 | 1,455 | 700 |
| 2024/11/01 | 1,430 | 1,430 | 1,430 | 1,430 | 200 |
| 2024/10/31 | 1,420 | 1,438 | 1,420 | 1,438 | 200 |
| 2024/10/30 | 1,401 | 1,406 | 1,401 | 1,406 | 400 |
| 2024/10/29 | 1,401 | 1,420 | 1,401 | 1,420 | 900 |
| 2024/10/28 | 1,406 | 1,407 | 1,400 | 1,401 | 1,700 |
| 2024/10/25 | 1,480 | 1,480 | 1,403 | 1,405 | 1,800 |
| 2024/10/24 | 1,411 | 1,411 | 1,400 | 1,401 | 2,300 |
| 2024/10/23 | 1,450 | 1,460 | 1,403 | 1,411 | 4,700 |
| 2024/10/22 | 1,501 | 1,510 | 1,451 | 1,510 | 4,900 |
| 2024/10/21 | 1,530 | 1,530 | 1,501 | 1,507 | 11,400 |