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 |
|---|---|---|---|---|---|
| 2026/05/08 | 3,900 | 3,900 | 3,900 | 3,900 | 100 |
| 2026/05/07 | 3,910 | 3,910 | 3,910 | 3,910 | 200 |
| 2026/05/01 | 3,910 | 3,910 | 3,910 | 3,910 | 100 |
| 2026/04/30 | 3,905 | 3,905 | 3,905 | 3,905 | 100 |
| 2026/04/28 | 3,910 | 3,910 | 3,905 | 3,905 | 300 |
| 2026/04/27 | 3,910 | 3,910 | 3,910 | 3,910 | 100 |
| 2026/04/22 | 3,910 | 3,910 | 3,910 | 3,910 | 100 |
| 2026/04/21 | 3,880 | 3,880 | 3,880 | 3,880 | 100 |
| 2026/04/20 | 3,880 | 3,880 | 3,875 | 3,875 | 200 |
| 2026/04/17 | 3,860 | 3,930 | 3,860 | 3,930 | 300 |
| 2026/04/16 | 3,860 | 3,860 | 3,860 | 3,860 | 200 |
| 2026/04/13 | 3,860 | 3,860 | 3,855 | 3,855 | 200 |
| 2026/04/10 | 3,885 | 3,885 | 3,885 | 3,885 | 100 |
| 2026/04/08 | 3,895 | 3,895 | 3,895 | 3,895 | 100 |
| 2026/04/07 | 3,860 | 3,860 | 3,860 | 3,860 | 200 |
| 2026/04/03 | 3,830 | 3,900 | 3,830 | 3,900 | 200 |
| 2026/04/02 | 3,830 | 3,830 | 3,830 | 3,830 | 100 |
| 2026/04/01 | 3,845 | 3,845 | 3,845 | 3,845 | 100 |
| 2026/03/31 | 3,820 | 3,820 | 3,820 | 3,820 | 200 |
| 2026/03/30 | 3,770 | 3,885 | 3,770 | 3,800 | 1,100 |
| 2026/03/27 | 4,230 | 4,230 | 4,110 | 4,155 | 1,100 |
| 2026/03/26 | 4,140 | 4,230 | 4,135 | 4,230 | 400 |
| 2026/03/25 | 4,000 | 4,000 | 4,000 | 4,000 | 100 |
| 2026/03/24 | 4,050 | 4,050 | 4,050 | 4,050 | 300 |
| 2026/03/23 | 4,000 | 4,050 | 3,960 | 4,050 | 600 |
| 2026/03/19 | 4,000 | 4,000 | 4,000 | 4,000 | 100 |
| 2026/03/18 | 4,000 | 4,000 | 4,000 | 4,000 | 200 |
| 2026/03/17 | 3,900 | 3,950 | 3,900 | 3,950 | 200 |
| 2026/03/16 | 3,900 | 3,930 | 3,880 | 3,930 | 500 |
| 2026/03/13 | 3,900 | 3,900 | 3,900 | 3,900 | 100 |
| 2026/03/12 | 3,900 | 3,900 | 3,900 | 3,900 | 200 |
| 2026/03/11 | 3,900 | 3,910 | 3,900 | 3,910 | 200 |
| 2026/03/10 | 3,885 | 3,885 | 3,885 | 3,885 | 200 |
| 2026/03/09 | 3,900 | 3,945 | 3,900 | 3,940 | 800 |
| 2026/03/06 | 3,900 | 3,900 | 3,900 | 3,900 | 100 |
| 2026/03/05 | 3,865 | 3,890 | 3,865 | 3,890 | 300 |
| 2026/03/04 | 3,950 | 3,960 | 3,810 | 3,810 | 1,100 |
| 2026/03/03 | 3,920 | 3,950 | 3,920 | 3,950 | 200 |
| 2026/03/02 | 3,950 | 3,980 | 3,950 | 3,950 | 300 |
| 2026/02/27 | 3,930 | 3,950 | 3,900 | 3,950 | 300 |
| 2026/02/26 | 3,895 | 3,930 | 3,895 | 3,930 | 400 |
| 2026/02/25 | 3,900 | 3,900 | 3,850 | 3,850 | 500 |
| 2026/02/24 | 3,880 | 3,880 | 3,880 | 3,880 | 300 |
| 2026/02/20 | 3,895 | 3,900 | 3,880 | 3,880 | 500 |
| 2026/02/19 | 3,895 | 3,900 | 3,895 | 3,900 | 300 |
| 2026/02/18 | 3,900 | 3,970 | 3,900 | 3,900 | 400 |
| 2026/02/17 | 4,010 | 4,010 | 3,900 | 3,900 | 900 |
| 2026/02/16 | 4,000 | 4,005 | 3,980 | 3,980 | 300 |
| 2026/02/13 | 3,930 | 3,930 | 3,930 | 3,930 | 200 |
| 2026/02/12 | 3,995 | 4,000 | 3,995 | 4,000 | 200 |
| 2026/02/10 | 3,995 | 3,995 | 3,950 | 3,950 | 200 |
| 2026/02/09 | 3,970 | 4,000 | 3,915 | 4,000 | 500 |
| 2026/02/06 | 3,915 | 3,915 | 3,915 | 3,915 | 200 |
| 2026/02/05 | 3,985 | 3,985 | 3,985 | 3,985 | 200 |
| 2026/02/04 | 3,985 | 3,985 | 3,915 | 3,915 | 400 |
| 2026/02/03 | 3,845 | 3,985 | 3,845 | 3,915 | 600 |
| 2026/02/02 | 3,880 | 3,970 | 3,820 | 3,970 | 500 |
| 2026/01/29 | 3,970 | 3,970 | 3,830 | 3,830 | 200 |
| 2026/01/28 | 3,820 | 3,830 | 3,805 | 3,830 | 300 |
| 2026/01/27 | 3,830 | 3,830 | 3,810 | 3,820 | 400 |
| 2026/01/22 | 3,930 | 3,950 | 3,930 | 3,950 | 300 |
| 2026/01/21 | 3,860 | 3,880 | 3,860 | 3,880 | 200 |
| 2026/01/20 | 3,780 | 3,860 | 3,780 | 3,860 | 400 |
| 2026/01/19 | 3,730 | 3,780 | 3,730 | 3,780 | 400 |
| 2026/01/16 | 3,780 | 3,800 | 3,760 | 3,760 | 400 |
| 2026/01/15 | 3,640 | 3,760 | 3,640 | 3,760 | 300 |
| 2026/01/14 | 3,780 | 3,780 | 3,780 | 3,780 | 200 |
| 2026/01/13 | 3,790 | 3,790 | 3,640 | 3,775 | 600 |
| 2026/01/08 | 3,650 | 3,650 | 3,650 | 3,650 | 100 |
| 2026/01/07 | 3,600 | 3,610 | 3,600 | 3,600 | 300 |
| 2026/01/06 | 3,620 | 3,620 | 3,560 | 3,560 | 300 |
| 2026/01/05 | 3,650 | 3,750 | 3,550 | 3,550 | 1,000 |