サンリン(7486)の株価時系列情報
サンリン(7486)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 |
|---|---|---|---|---|---|
| 2025/08/08 | 692 | 701 | 690 | 690 | 500 |
| 2025/08/07 | 701 | 701 | 701 | 701 | 3,000 |
| 2025/08/06 | 695 | 701 | 695 | 701 | 3,000 |
| 2025/08/05 | 693 | 698 | 693 | 698 | 300 |
| 2025/08/04 | 692 | 699 | 692 | 699 | 200 |
| 2025/07/31 | 686 | 700 | 686 | 700 | 6,200 |
| 2025/07/30 | 691 | 691 | 685 | 690 | 2,000 |
| 2025/07/29 | 699 | 699 | 692 | 692 | 400 |
| 2025/07/28 | 700 | 700 | 700 | 700 | 4,100 |
| 2025/07/25 | 695 | 698 | 695 | 697 | 800 |
| 2025/07/24 | 694 | 695 | 692 | 695 | 1,100 |
| 2025/07/23 | 698 | 699 | 691 | 694 | 1,400 |
| 2025/07/22 | 693 | 693 | 693 | 693 | 200 |
| 2025/07/18 | 698 | 698 | 698 | 698 | 3,800 |
| 2025/07/17 | 694 | 696 | 694 | 696 | 700 |
| 2025/07/16 | 695 | 695 | 695 | 695 | 1,000 |
| 2025/07/15 | 689 | 689 | 687 | 689 | 700 |
| 2025/07/14 | 683 | 685 | 683 | 685 | 1,100 |
| 2025/07/11 | 684 | 688 | 681 | 681 | 1,100 |
| 2025/07/10 | 682 | 683 | 682 | 683 | 200 |
| 2025/07/09 | 681 | 681 | 681 | 681 | 1,200 |
| 2025/07/08 | 683 | 683 | 682 | 682 | 200 |
| 2025/07/07 | 691 | 691 | 691 | 691 | 100 |
| 2025/07/04 | 685 | 691 | 683 | 691 | 700 |
| 2025/07/02 | 691 | 691 | 687 | 691 | 400 |
| 2025/07/01 | 691 | 691 | 691 | 691 | 100 |
| 2025/06/30 | 693 | 693 | 683 | 691 | 3,200 |
| 2025/06/27 | 690 | 693 | 690 | 693 | 1,500 |
| 2025/06/26 | 684 | 689 | 684 | 689 | 700 |
| 2025/06/25 | 680 | 689 | 680 | 689 | 700 |
| 2025/06/24 | 681 | 685 | 675 | 685 | 1,700 |
| 2025/06/23 | 683 | 685 | 681 | 681 | 1,000 |
| 2025/06/20 | 692 | 692 | 682 | 685 | 3,800 |
| 2025/06/19 | 686 | 690 | 686 | 690 | 900 |
| 2025/06/18 | 680 | 691 | 680 | 688 | 1,300 |
| 2025/06/17 | 691 | 691 | 689 | 689 | 1,100 |
| 2025/06/16 | 691 | 691 | 691 | 691 | 7,400 |
| 2025/06/13 | 683 | 688 | 681 | 688 | 2,500 |
| 2025/06/12 | 684 | 690 | 684 | 687 | 1,500 |
| 2025/06/11 | 682 | 688 | 680 | 688 | 1,700 |
| 2025/06/10 | 682 | 688 | 680 | 681 | 3,100 |
| 2025/06/09 | 680 | 690 | 677 | 690 | 2,200 |
| 2025/06/06 | 678 | 678 | 675 | 675 | 200 |
| 2025/06/05 | 680 | 687 | 679 | 681 | 1,800 |
| 2025/06/03 | 678 | 684 | 678 | 684 | 400 |
| 2025/06/02 | 676 | 678 | 674 | 678 | 900 |
| 2025/05/30 | 679 | 679 | 679 | 679 | 100 |
| 2025/05/29 | 687 | 687 | 680 | 685 | 2,200 |
| 2025/05/28 | 690 | 690 | 678 | 686 | 7,200 |
| 2025/05/27 | 678 | 685 | 675 | 685 | 2,200 |
| 2025/05/26 | 680 | 680 | 675 | 679 | 800 |
| 2025/05/23 | 678 | 681 | 671 | 680 | 1,400 |
| 2025/05/22 | 679 | 680 | 670 | 679 | 500 |
| 2025/05/21 | 681 | 681 | 676 | 680 | 3,600 |
| 2025/05/20 | 671 | 682 | 671 | 675 | 2,600 |
| 2025/05/19 | 683 | 720 | 670 | 671 | 32,400 |
| 2025/05/16 | 670 | 676 | 667 | 673 | 1,200 |
| 2025/05/15 | 667 | 667 | 667 | 667 | 100 |
| 2025/05/14 | 670 | 670 | 667 | 667 | 700 |
| 2025/05/13 | 669 | 675 | 669 | 675 | 1,300 |
| 2025/05/12 | 662 | 679 | 662 | 670 | 4,400 |
| 2025/05/09 | 661 | 675 | 661 | 675 | 3,300 |
| 2025/05/07 | 660 | 665 | 660 | 665 | 1,200 |
| 2025/05/02 | 658 | 660 | 658 | 660 | 1,300 |
| 2025/05/01 | 660 | 664 | 659 | 659 | 4,600 |
| 2025/04/30 | 666 | 670 | 661 | 670 | 1,900 |
| 2025/04/28 | 661 | 667 | 661 | 666 | 8,100 |
| 2025/04/25 | 669 | 675 | 668 | 675 | 700 |
| 2025/04/24 | 665 | 666 | 660 | 666 | 2,000 |
| 2025/04/23 | 681 | 681 | 664 | 665 | 1,900 |
| 2025/04/22 | 680 | 733 | 673 | 673 | 20,300 |
| 2025/04/21 | 674 | 674 | 674 | 674 | 3,100 |
| 2025/04/18 | 667 | 669 | 665 | 669 | 1,400 |
| 2025/04/17 | 671 | 671 | 667 | 667 | 1,100 |
| 2025/04/16 | 670 | 670 | 666 | 668 | 900 |
| 2025/04/15 | 669 | 669 | 669 | 669 | 500 |
| 2025/04/14 | 659 | 671 | 659 | 666 | 5,500 |
| 2025/04/11 | 660 | 660 | 649 | 659 | 2,000 |
| 2025/04/10 | 655 | 666 | 655 | 660 | 4,200 |
| 2025/04/09 | 650 | 658 | 647 | 647 | 1,500 |
| 2025/04/08 | 649 | 656 | 649 | 655 | 1,100 |
| 2025/04/07 | 646 | 650 | 644 | 649 | 2,700 |
| 2025/04/04 | 652 | 657 | 649 | 649 | 3,500 |
| 2025/04/03 | 654 | 657 | 652 | 654 | 500 |
| 2025/04/02 | 656 | 660 | 654 | 654 | 1,900 |
| 2025/04/01 | 659 | 659 | 656 | 656 | 500 |
| 2025/03/31 | 650 | 740 | 648 | 654 | 34,900 |
| 2025/03/28 | 664 | 666 | 650 | 651 | 6,800 |
| 2025/03/27 | 665 | 666 | 665 | 666 | 2,400 |
| 2025/03/26 | 669 | 672 | 665 | 668 | 5,200 |
| 2025/03/25 | 668 | 668 | 665 | 668 | 1,700 |
| 2025/03/24 | 664 | 668 | 664 | 668 | 2,000 |
| 2025/03/21 | 666 | 668 | 664 | 668 | 5,600 |
| 2025/03/19 | 662 | 665 | 662 | 665 | 1,400 |
| 2025/03/18 | 661 | 665 | 661 | 665 | 3,700 |
| 2025/03/17 | 661 | 662 | 660 | 662 | 2,000 |
| 2025/03/14 | 659 | 662 | 658 | 662 | 1,200 |
| 2025/03/13 | 658 | 662 | 658 | 660 | 6,200 |
| 2025/03/11 | 654 | 659 | 654 | 658 | 800 |
| 2025/03/10 | 656 | 658 | 655 | 658 | 800 |
| 2025/03/07 | 655 | 655 | 655 | 655 | 300 |
| 2025/03/06 | 659 | 659 | 656 | 656 | 900 |
| 2025/03/05 | 660 | 660 | 660 | 660 | 700 |
| 2025/03/04 | 660 | 660 | 655 | 655 | 600 |
| 2025/03/03 | 660 | 660 | 658 | 660 | 500 |
| 2025/02/28 | 660 | 660 | 660 | 660 | 2,900 |
| 2025/02/27 | 657 | 657 | 657 | 657 | 200 |
| 2025/02/26 | 658 | 658 | 654 | 654 | 1,200 |
| 2025/02/25 | 655 | 659 | 655 | 659 | 1,100 |
| 2025/02/21 | 659 | 659 | 659 | 659 | 3,500 |
| 2025/02/20 | 656 | 660 | 656 | 660 | 1,100 |
| 2025/02/19 | 653 | 653 | 653 | 653 | 1,000 |
| 2025/02/18 | 656 | 656 | 656 | 656 | 300 |
| 2025/02/17 | 658 | 658 | 656 | 656 | 1,200 |
| 2025/02/13 | 657 | 660 | 657 | 660 | 300 |
| 2025/02/12 | 656 | 656 | 656 | 656 | 200 |
| 2025/02/10 | 660 | 660 | 657 | 660 | 2,000 |
| 2025/02/07 | 659 | 659 | 659 | 659 | 200 |
| 2025/02/05 | 655 | 656 | 655 | 656 | 800 |
| 2025/02/04 | 659 | 660 | 657 | 660 | 500 |
| 2025/02/03 | 660 | 660 | 654 | 654 | 500 |
| 2025/01/31 | 660 | 660 | 660 | 660 | 100 |
| 2025/01/29 | 661 | 661 | 660 | 660 | 400 |
| 2025/01/28 | 660 | 660 | 660 | 660 | 3,200 |
| 2025/01/27 | 660 | 660 | 653 | 660 | 1,200 |
| 2025/01/24 | 658 | 660 | 656 | 657 | 1,300 |
| 2025/01/23 | 657 | 660 | 657 | 659 | 700 |
| 2025/01/22 | 659 | 660 | 658 | 660 | 500 |
| 2025/01/21 | 659 | 659 | 659 | 659 | 3,500 |
| 2025/01/20 | 654 | 661 | 653 | 659 | 5,000 |
| 2025/01/17 | 653 | 654 | 653 | 654 | 1,000 |
| 2025/01/16 | 660 | 660 | 657 | 658 | 1,600 |
| 2025/01/15 | 658 | 658 | 657 | 657 | 400 |
| 2025/01/10 | 652 | 652 | 652 | 652 | 400 |
| 2025/01/09 | 656 | 656 | 654 | 654 | 1,600 |
| 2025/01/07 | 656 | 656 | 656 | 656 | 100 |
| 2025/01/06 | 659 | 659 | 657 | 658 | 700 |
| 2024/12/30 | 655 | 658 | 655 | 658 | 3,800 |
| 2024/12/27 | 657 | 659 | 654 | 659 | 3,000 |
| 2024/12/26 | 655 | 658 | 653 | 655 | 3,400 |
| 2024/12/25 | 655 | 657 | 654 | 656 | 4,100 |
| 2024/12/24 | 655 | 655 | 655 | 655 | 600 |
| 2024/12/23 | 654 | 655 | 654 | 655 | 700 |
| 2024/12/20 | 657 | 657 | 657 | 657 | 4,400 |
| 2024/12/19 | 653 | 656 | 652 | 656 | 1,100 |
| 2024/12/18 | 651 | 655 | 651 | 655 | 1,300 |
| 2024/12/17 | 655 | 656 | 651 | 651 | 1,100 |
| 2024/12/16 | 658 | 658 | 654 | 654 | 6,700 |
| 2024/12/13 | 651 | 653 | 651 | 653 | 1,800 |
| 2024/12/12 | 655 | 656 | 652 | 652 | 2,100 |
| 2024/12/11 | 652 | 655 | 652 | 655 | 1,600 |
| 2024/12/10 | 654 | 655 | 653 | 653 | 700 |
| 2024/12/09 | 652 | 653 | 652 | 653 | 300 |
| 2024/12/06 | 654 | 655 | 651 | 652 | 1,500 |
| 2024/12/05 | 653 | 653 | 653 | 653 | 500 |
| 2024/12/04 | 654 | 654 | 652 | 652 | 300 |
| 2024/12/03 | 653 | 654 | 652 | 654 | 1,000 |
| 2024/12/02 | 658 | 658 | 651 | 653 | 2,800 |
| 2024/11/29 | 654 | 658 | 654 | 658 | 2,200 |
| 2024/11/28 | 658 | 658 | 654 | 654 | 3,200 |
| 2024/11/27 | 655 | 657 | 655 | 657 | 1,200 |
| 2024/11/26 | 654 | 657 | 654 | 655 | 2,400 |
| 2024/11/25 | 660 | 660 | 659 | 659 | 900 |
| 2024/11/22 | 659 | 660 | 654 | 659 | 2,200 |
| 2024/11/21 | 660 | 660 | 654 | 659 | 3,500 |
| 2024/11/20 | 653 | 660 | 653 | 659 | 1,500 |
| 2024/11/19 | 650 | 650 | 649 | 650 | 1,400 |
| 2024/11/18 | 652 | 652 | 649 | 650 | 8,100 |
| 2024/11/15 | 653 | 655 | 653 | 655 | 500 |
| 2024/11/14 | 655 | 655 | 655 | 655 | 200 |
| 2024/11/13 | 654 | 655 | 653 | 655 | 500 |
| 2024/11/12 | 655 | 655 | 654 | 654 | 300 |
| 2024/11/11 | 654 | 654 | 654 | 654 | 400 |
| 2024/11/08 | 653 | 654 | 653 | 654 | 400 |
| 2024/11/07 | 654 | 657 | 654 | 657 | 500 |
| 2024/11/06 | 653 | 657 | 653 | 657 | 1,000 |
| 2024/11/05 | 655 | 655 | 655 | 655 | 100 |
| 2024/11/01 | 655 | 655 | 655 | 655 | 1,100 |
| 2024/10/31 | 653 | 658 | 653 | 658 | 500 |
| 2024/10/30 | 652 | 652 | 652 | 652 | 200 |
| 2024/10/29 | 656 | 658 | 653 | 653 | 1,800 |
| 2024/10/28 | 658 | 658 | 652 | 652 | 3,200 |
| 2024/10/25 | 652 | 657 | 652 | 656 | 800 |
| 2024/10/24 | 655 | 655 | 654 | 654 | 1,000 |
| 2024/10/23 | 655 | 656 | 655 | 656 | 400 |
| 2024/10/22 | 653 | 654 | 653 | 654 | 1,600 |
| 2024/10/21 | 658 | 658 | 656 | 657 | 5,100 |
| 2024/10/18 | 656 | 659 | 656 | 659 | 1,800 |
| 2024/10/17 | 658 | 659 | 658 | 658 | 1,000 |
| 2024/10/16 | 655 | 659 | 655 | 658 | 1,100 |
| 2024/10/15 | 655 | 659 | 654 | 659 | 300 |
| 2024/10/11 | 655 | 660 | 655 | 660 | 1,200 |
| 2024/10/10 | 660 | 660 | 660 | 660 | 1,200 |
| 2024/10/09 | 660 | 660 | 657 | 660 | 1,500 |
| 2024/10/08 | 657 | 660 | 657 | 660 | 800 |
| 2024/10/07 | 660 | 661 | 656 | 660 | 3,500 |
| 2024/10/04 | 661 | 661 | 657 | 660 | 3,300 |
| 2024/10/03 | 655 | 655 | 653 | 655 | 400 |
| 2024/10/02 | 652 | 653 | 652 | 653 | 500 |
| 2024/10/01 | 654 | 654 | 653 | 654 | 300 |