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 |
---|---|---|---|---|---|
2021/12/30 | 707 | 709 | 707 | 707 | 1,300 |
2021/12/29 | 708 | 708 | 707 | 707 | 2,800 |
2021/12/28 | 745 | 745 | 720 | 720 | 3,000 |
2021/12/27 | 722 | 730 | 721 | 730 | 800 |
2021/12/24 | 728 | 728 | 721 | 722 | 1,100 |
2021/12/23 | 710 | 720 | 710 | 720 | 700 |
2021/12/22 | 707 | 710 | 707 | 709 | 400 |
2021/12/21 | 720 | 720 | 720 | 720 | 2,500 |
2021/12/20 | 711 | 718 | 711 | 718 | 900 |
2021/12/17 | 714 | 714 | 714 | 714 | 100 |
2021/12/16 | 708 | 708 | 708 | 708 | 200 |
2021/12/15 | 710 | 717 | 706 | 707 | 6,900 |
2021/12/14 | 710 | 715 | 710 | 715 | 400 |
2021/12/13 | 701 | 715 | 701 | 706 | 3,300 |
2021/12/10 | 712 | 718 | 702 | 703 | 6,400 |
2021/12/09 | 720 | 858 | 711 | 717 | 67,500 |
2021/12/08 | 717 | 717 | 708 | 708 | 600 |
2021/12/07 | 702 | 702 | 702 | 702 | 100 |
2021/12/01 | 703 | 706 | 703 | 706 | 700 |
2021/11/30 | 707 | 707 | 703 | 703 | 200 |
2021/11/29 | 710 | 710 | 710 | 710 | 3,000 |
2021/11/26 | 709 | 715 | 709 | 715 | 1,100 |
2021/11/25 | 705 | 714 | 705 | 714 | 2,200 |
2021/11/24 | 706 | 706 | 704 | 705 | 700 |
2021/11/22 | 706 | 706 | 703 | 703 | 1,100 |
2021/11/19 | 709 | 709 | 708 | 709 | 4,700 |
2021/11/18 | 704 | 712 | 704 | 711 | 2,000 |
2021/11/17 | 707 | 776 | 704 | 704 | 14,600 |
2021/11/16 | 704 | 707 | 704 | 704 | 700 |
2021/11/15 | 703 | 703 | 703 | 703 | 300 |
2021/11/12 | 704 | 704 | 703 | 703 | 300 |
2021/11/11 | 703 | 707 | 703 | 707 | 1,000 |
2021/11/10 | 705 | 716 | 704 | 704 | 600 |
2021/11/09 | 706 | 706 | 706 | 706 | 300 |
2021/11/08 | 705 | 728 | 705 | 720 | 2,100 |
2021/11/05 | 706 | 706 | 706 | 706 | 800 |
2021/11/04 | 705 | 706 | 705 | 706 | 300 |
2021/11/02 | 706 | 706 | 706 | 706 | 300 |
2021/11/01 | 707 | 707 | 706 | 706 | 300 |
2021/10/29 | 707 | 707 | 707 | 707 | 300 |
2021/10/28 | 716 | 716 | 707 | 707 | 3,800 |
2021/10/27 | 703 | 715 | 703 | 714 | 1,600 |
2021/10/26 | 704 | 709 | 703 | 703 | 700 |
2021/10/25 | 703 | 708 | 703 | 704 | 800 |
2021/10/22 | 711 | 711 | 702 | 704 | 300 |
2021/10/21 | 740 | 740 | 714 | 714 | 4,500 |
2021/10/20 | 703 | 719 | 703 | 719 | 2,600 |
2021/10/19 | 700 | 705 | 700 | 704 | 500 |
2021/10/18 | 701 | 701 | 700 | 700 | 2,300 |
2021/10/15 | 700 | 707 | 700 | 704 | 800 |
2021/10/14 | 700 | 700 | 700 | 700 | 300 |
2021/10/13 | 704 | 704 | 700 | 700 | 300 |
2021/10/12 | 709 | 713 | 702 | 711 | 500 |
2021/10/11 | 702 | 710 | 700 | 709 | 1,000 |
2021/10/08 | 703 | 718 | 703 | 703 | 800 |
2021/10/07 | 711 | 711 | 701 | 703 | 300 |
2021/10/06 | 702 | 718 | 702 | 712 | 700 |
2021/10/05 | 705 | 726 | 705 | 713 | 800 |
2021/10/04 | 709 | 713 | 707 | 713 | 500 |
2021/10/01 | 712 | 712 | 710 | 711 | 800 |
2021/09/30 | 714 | 714 | 713 | 713 | 300 |
2021/09/29 | 718 | 725 | 714 | 714 | 1,800 |
2021/09/28 | 731 | 745 | 728 | 728 | 4,800 |
2021/09/27 | 730 | 745 | 730 | 731 | 1,700 |
2021/09/24 | 730 | 730 | 725 | 725 | 900 |
2021/09/22 | 726 | 739 | 726 | 731 | 800 |
2021/09/21 | 726 | 726 | 720 | 725 | 5,100 |
2021/09/17 | 727 | 733 | 727 | 727 | 1,100 |
2021/09/16 | 733 | 733 | 726 | 726 | 700 |
2021/09/15 | 725 | 740 | 718 | 740 | 2,500 |
2021/09/14 | 727 | 738 | 722 | 731 | 900 |
2021/09/13 | 716 | 744 | 716 | 729 | 1,600 |
2021/09/10 | 717 | 718 | 717 | 718 | 300 |
2021/09/09 | 714 | 720 | 714 | 719 | 800 |
2021/09/08 | 721 | 721 | 715 | 715 | 300 |
2021/09/07 | 721 | 727 | 721 | 721 | 600 |
2021/09/06 | 721 | 721 | 721 | 721 | 800 |
2021/09/03 | 720 | 720 | 720 | 720 | 200 |
2021/09/02 | 720 | 735 | 720 | 732 | 600 |
2021/09/01 | 727 | 739 | 711 | 731 | 2,100 |
2021/08/31 | 735 | 735 | 730 | 730 | 300 |
2021/08/30 | 765 | 767 | 747 | 750 | 4,300 |
2021/08/27 | 749 | 770 | 743 | 763 | 2,000 |
2021/08/26 | 742 | 745 | 740 | 745 | 800 |
2021/08/25 | 739 | 748 | 737 | 745 | 1,200 |
2021/08/24 | 742 | 742 | 728 | 739 | 600 |
2021/08/23 | 730 | 744 | 730 | 744 | 600 |
2021/08/20 | 759 | 760 | 759 | 760 | 2,500 |
2021/08/19 | 745 | 750 | 745 | 750 | 1,300 |
2021/08/18 | 740 | 740 | 740 | 740 | 100 |
2021/08/17 | 739 | 742 | 739 | 742 | 300 |
2021/08/16 | 715 | 724 | 715 | 724 | 300 |
2021/08/13 | 719 | 733 | 719 | 728 | 2,100 |
2021/08/12 | 721 | 734 | 720 | 734 | 700 |
2021/08/05 | 736 | 736 | 736 | 736 | 100 |
2021/08/04 | 749 | 749 | 749 | 749 | 100 |
2021/08/03 | 749 | 749 | 749 | 749 | 100 |
2021/07/30 | 761 | 761 | 757 | 760 | 700 |
2021/07/29 | 756 | 761 | 756 | 761 | 1,800 |
2021/07/28 | 800 | 800 | 770 | 770 | 3,900 |
2021/07/27 | 758 | 780 | 758 | 780 | 2,200 |
2021/07/26 | 745 | 774 | 745 | 763 | 4,200 |
2021/07/21 | 759 | 761 | 758 | 761 | 2,700 |
2021/07/20 | 735 | 759 | 735 | 759 | 700 |
2021/07/19 | 741 | 762 | 741 | 747 | 1,100 |
2021/07/16 | 740 | 759 | 740 | 741 | 6,200 |
2021/07/15 | 759 | 770 | 759 | 770 | 500 |
2021/07/14 | 764 | 764 | 764 | 764 | 100 |
2021/07/13 | 758 | 759 | 758 | 759 | 200 |
2021/07/12 | 749 | 749 | 749 | 749 | 400 |
2021/07/05 | 765 | 765 | 765 | 765 | 200 |
2021/07/02 | 763 | 763 | 763 | 763 | 100 |
2021/07/01 | 760 | 760 | 760 | 760 | 100 |
2021/06/28 | 800 | 800 | 755 | 763 | 3,400 |
2021/06/25 | 777 | 788 | 777 | 788 | 500 |
2021/06/24 | 770 | 770 | 770 | 770 | 200 |
2021/06/23 | 752 | 762 | 752 | 761 | 1,200 |
2021/06/21 | 762 | 767 | 762 | 767 | 2,800 |
2021/06/18 | 769 | 769 | 761 | 761 | 1,300 |
2021/06/17 | 765 | 765 | 765 | 765 | 100 |
2021/06/16 | 780 | 780 | 780 | 780 | 200 |
2021/06/15 | 762 | 798 | 762 | 795 | 6,900 |
2021/06/14 | 784 | 800 | 768 | 768 | 3,900 |
2021/06/11 | 785 | 785 | 770 | 780 | 2,200 |
2021/06/09 | 787 | 795 | 787 | 795 | 2,800 |
2021/06/08 | 782 | 799 | 781 | 787 | 3,200 |
2021/06/07 | 763 | 787 | 763 | 771 | 400 |
2021/06/04 | 750 | 760 | 750 | 760 | 900 |
2021/06/03 | 750 | 750 | 750 | 750 | 100 |
2021/06/02 | 750 | 750 | 750 | 750 | 200 |
2021/06/01 | 750 | 750 | 750 | 750 | 100 |
2021/05/31 | 750 | 750 | 750 | 750 | 100 |
2021/05/28 | 760 | 760 | 750 | 754 | 3,500 |
2021/05/27 | 750 | 750 | 742 | 750 | 400 |
2021/05/26 | 735 | 759 | 735 | 757 | 8,100 |
2021/05/25 | 734 | 735 | 731 | 735 | 1,800 |
2021/05/24 | 735 | 735 | 735 | 735 | 200 |
2021/05/21 | 735 | 736 | 735 | 735 | 4,200 |
2021/05/20 | 733 | 735 | 733 | 735 | 1,300 |
2021/05/19 | 728 | 734 | 728 | 734 | 1,200 |
2021/05/18 | 734 | 734 | 734 | 734 | 200 |
2021/05/17 | 724 | 734 | 724 | 734 | 600 |
2021/05/14 | 734 | 734 | 725 | 725 | 300 |
2021/05/13 | 734 | 734 | 734 | 734 | 100 |
2021/05/12 | 734 | 734 | 734 | 734 | 200 |
2021/05/11 | 732 | 732 | 732 | 732 | 300 |
2021/05/06 | 721 | 721 | 721 | 721 | 200 |
2021/04/30 | 730 | 730 | 719 | 730 | 800 |
2021/04/28 | 737 | 737 | 737 | 737 | 4,300 |
2021/04/27 | 737 | 737 | 730 | 737 | 700 |
2021/04/26 | 724 | 737 | 724 | 737 | 800 |
2021/04/23 | 721 | 724 | 721 | 724 | 600 |
2021/04/22 | 732 | 732 | 721 | 721 | 300 |
2021/04/21 | 761 | 761 | 700 | 736 | 16,300 |
2021/04/20 | 719 | 734 | 719 | 725 | 5,700 |
2021/04/19 | 734 | 734 | 734 | 734 | 100 |
2021/04/16 | 727 | 734 | 726 | 734 | 500 |
2021/04/15 | 716 | 727 | 716 | 727 | 1,700 |
2021/04/14 | 715 | 715 | 715 | 715 | 100 |
2021/04/12 | 719 | 719 | 719 | 719 | 200 |
2021/04/09 | 716 | 716 | 712 | 716 | 500 |
2021/04/08 | 716 | 716 | 716 | 716 | 100 |
2021/04/07 | 720 | 720 | 720 | 720 | 200 |
2021/04/06 | 722 | 722 | 722 | 722 | 200 |
2021/04/05 | 723 | 731 | 719 | 722 | 4,100 |
2021/04/02 | 721 | 721 | 721 | 721 | 100 |
2021/04/01 | 720 | 721 | 720 | 721 | 300 |
2021/03/31 | 726 | 726 | 726 | 726 | 100 |
2021/03/30 | 728 | 728 | 726 | 726 | 300 |
2021/03/29 | 738 | 739 | 727 | 727 | 5,700 |
2021/03/26 | 735 | 738 | 735 | 738 | 1,100 |
2021/03/25 | 725 | 735 | 725 | 735 | 1,800 |
2021/03/24 | 732 | 736 | 721 | 736 | 2,500 |
2021/03/23 | 725 | 732 | 725 | 726 | 1,200 |
2021/03/22 | 725 | 725 | 725 | 725 | 100 |
2021/03/19 | 737 | 737 | 732 | 732 | 4,700 |
2021/03/18 | 725 | 736 | 725 | 736 | 600 |
2021/03/17 | 729 | 736 | 723 | 730 | 2,200 |
2021/03/16 | 734 | 737 | 720 | 729 | 3,200 |
2021/03/15 | 715 | 735 | 715 | 735 | 7,200 |
2021/03/12 | 720 | 720 | 720 | 720 | 300 |
2021/03/11 | 720 | 720 | 720 | 720 | 200 |
2021/03/09 | 720 | 729 | 720 | 720 | 1,600 |
2021/03/08 | 719 | 720 | 719 | 720 | 2,800 |
2021/03/05 | 720 | 720 | 719 | 719 | 200 |
2021/03/04 | 716 | 721 | 716 | 720 | 1,300 |
2021/03/03 | 728 | 728 | 717 | 725 | 1,500 |
2021/03/02 | 714 | 721 | 714 | 721 | 200 |
2021/03/01 | 715 | 727 | 715 | 722 | 4,200 |
2021/02/26 | 715 | 722 | 715 | 715 | 4,900 |
2021/02/25 | 721 | 721 | 715 | 715 | 800 |
2021/02/24 | 720 | 728 | 718 | 724 | 2,400 |
2021/02/22 | 720 | 721 | 720 | 721 | 6,200 |
2021/02/19 | 737 | 737 | 722 | 722 | 2,600 |
2021/02/18 | 714 | 729 | 714 | 729 | 600 |
2021/02/17 | 715 | 728 | 711 | 728 | 400 |
2021/02/16 | 713 | 715 | 713 | 715 | 600 |
2021/02/15 | 714 | 714 | 710 | 710 | 2,000 |
2021/02/12 | 711 | 711 | 711 | 711 | 300 |
2021/02/10 | 720 | 720 | 720 | 720 | 700 |
2021/02/09 | 731 | 731 | 720 | 720 | 1,500 |
2021/02/08 | 711 | 716 | 711 | 716 | 200 |
2021/02/04 | 710 | 710 | 710 | 710 | 200 |
2021/02/03 | 709 | 709 | 702 | 702 | 300 |
2021/02/02 | 711 | 711 | 711 | 711 | 100 |
2021/01/29 | 721 | 721 | 711 | 711 | 200 |
2021/01/28 | 710 | 720 | 710 | 720 | 3,800 |
2021/01/27 | 719 | 724 | 716 | 723 | 900 |
2021/01/26 | 718 | 719 | 718 | 719 | 600 |
2021/01/25 | 721 | 721 | 712 | 712 | 700 |
2021/01/22 | 711 | 711 | 711 | 711 | 800 |
2021/01/21 | 713 | 714 | 705 | 710 | 3,900 |
2021/01/20 | 714 | 714 | 713 | 713 | 700 |
2021/01/19 | 717 | 720 | 712 | 712 | 1,400 |
2021/01/18 | 714 | 717 | 714 | 714 | 400 |
2021/01/15 | 710 | 714 | 710 | 714 | 1,300 |
2021/01/14 | 712 | 712 | 712 | 712 | 100 |
2021/01/13 | 711 | 711 | 705 | 705 | 400 |
2021/01/08 | 702 | 704 | 702 | 704 | 1,600 |
2021/01/07 | 708 | 708 | 703 | 703 | 1,900 |
2021/01/06 | 710 | 710 | 706 | 706 | 400 |
2021/01/05 | 707 | 707 | 707 | 707 | 100 |
2021/01/04 | 715 | 719 | 704 | 704 | 1,700 |