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 |
---|---|---|---|---|---|
2022/12/29 | 676 | 676 | 674 | 674 | 400 |
2022/12/28 | 702 | 702 | 690 | 700 | 3,200 |
2022/12/27 | 692 | 697 | 691 | 697 | 1,000 |
2022/12/26 | 685 | 690 | 685 | 690 | 400 |
2022/12/23 | 685 | 685 | 685 | 685 | 100 |
2022/12/22 | 683 | 685 | 682 | 685 | 900 |
2022/12/21 | 671 | 683 | 671 | 683 | 4,200 |
2022/12/20 | 676 | 681 | 674 | 681 | 1,400 |
2022/12/19 | 682 | 682 | 676 | 676 | 1,600 |
2022/12/16 | 681 | 681 | 681 | 681 | 300 |
2022/12/15 | 697 | 697 | 677 | 677 | 6,200 |
2022/12/14 | 680 | 687 | 680 | 687 | 1,700 |
2022/12/13 | 670 | 680 | 670 | 680 | 1,300 |
2022/12/12 | 658 | 669 | 658 | 669 | 1,200 |
2022/12/09 | 650 | 661 | 650 | 661 | 1,600 |
2022/12/08 | 655 | 655 | 655 | 655 | 500 |
2022/12/07 | 654 | 655 | 654 | 655 | 400 |
2022/12/06 | 667 | 667 | 662 | 662 | 300 |
2022/12/05 | 684 | 684 | 674 | 674 | 500 |
2022/12/02 | 678 | 678 | 678 | 678 | 100 |
2022/12/01 | 675 | 675 | 674 | 674 | 700 |
2022/11/30 | 694 | 694 | 694 | 694 | 100 |
2022/11/29 | 687 | 687 | 687 | 687 | 600 |
2022/11/28 | 697 | 697 | 697 | 697 | 3,400 |
2022/11/25 | 704 | 704 | 699 | 699 | 1,000 |
2022/11/24 | 705 | 705 | 695 | 699 | 2,700 |
2022/11/22 | 693 | 774 | 680 | 740 | 2,900 |
2022/11/21 | 707 | 708 | 683 | 684 | 2,800 |
2022/11/18 | 692 | 697 | 691 | 695 | 1,000 |
2022/11/17 | 678 | 680 | 678 | 680 | 200 |
2022/11/16 | 668 | 669 | 668 | 668 | 300 |
2022/11/14 | 654 | 654 | 654 | 654 | 200 |
2022/11/11 | 658 | 658 | 655 | 655 | 200 |
2022/11/10 | 663 | 663 | 663 | 663 | 100 |
2022/11/08 | 668 | 668 | 668 | 668 | 100 |
2022/10/31 | 670 | 670 | 670 | 670 | 100 |
2022/10/28 | 700 | 700 | 655 | 655 | 3,700 |
2022/10/27 | 686 | 700 | 686 | 700 | 1,000 |
2022/10/26 | 680 | 685 | 680 | 682 | 300 |
2022/10/25 | 685 | 685 | 677 | 677 | 300 |
2022/10/21 | 695 | 695 | 685 | 685 | 3,200 |
2022/10/20 | 682 | 689 | 682 | 685 | 500 |
2022/10/19 | 673 | 682 | 673 | 682 | 300 |
2022/10/18 | 672 | 673 | 672 | 673 | 300 |
2022/10/17 | 675 | 675 | 666 | 666 | 400 |
2022/10/14 | 663 | 663 | 663 | 663 | 3,100 |
2022/10/13 | 660 | 660 | 660 | 660 | 100 |
2022/10/12 | 650 | 660 | 650 | 660 | 300 |
2022/10/11 | 659 | 659 | 659 | 659 | 500 |
2022/10/06 | 651 | 660 | 651 | 660 | 200 |
2022/10/05 | 650 | 650 | 650 | 650 | 100 |
2022/10/04 | 670 | 680 | 670 | 680 | 300 |
2022/09/28 | 699 | 699 | 699 | 699 | 3,100 |
2022/09/27 | 679 | 682 | 675 | 680 | 1,000 |
2022/09/26 | 675 | 675 | 675 | 675 | 200 |
2022/09/22 | 675 | 675 | 675 | 675 | 300 |
2022/09/21 | 679 | 679 | 670 | 675 | 2,900 |
2022/09/20 | 689 | 689 | 677 | 679 | 1,700 |
2022/09/16 | 672 | 672 | 669 | 669 | 600 |
2022/09/15 | 680 | 680 | 670 | 672 | 2,100 |
2022/09/14 | 645 | 659 | 645 | 650 | 1,100 |
2022/09/13 | 640 | 640 | 640 | 640 | 1,200 |
2022/09/12 | 647 | 647 | 643 | 643 | 400 |
2022/09/09 | 643 | 650 | 643 | 650 | 900 |
2022/09/08 | 660 | 660 | 643 | 643 | 400 |
2022/09/07 | 664 | 668 | 660 | 668 | 600 |
2022/09/06 | 665 | 665 | 665 | 665 | 200 |
2022/09/02 | 670 | 670 | 664 | 664 | 500 |
2022/09/01 | 675 | 675 | 673 | 673 | 600 |
2022/08/31 | 683 | 683 | 680 | 680 | 200 |
2022/08/30 | 671 | 673 | 671 | 673 | 500 |
2022/08/29 | 700 | 718 | 673 | 673 | 5,600 |
2022/08/26 | 692 | 698 | 692 | 698 | 500 |
2022/08/25 | 700 | 700 | 692 | 696 | 800 |
2022/08/24 | 697 | 697 | 696 | 696 | 300 |
2022/08/23 | 687 | 697 | 687 | 697 | 600 |
2022/08/22 | 695 | 695 | 695 | 695 | 100 |
2022/08/19 | 719 | 720 | 694 | 695 | 2,800 |
2022/08/18 | 681 | 698 | 681 | 698 | 400 |
2022/08/17 | 668 | 685 | 668 | 685 | 500 |
2022/08/15 | 662 | 662 | 662 | 662 | 100 |
2022/08/12 | 665 | 665 | 665 | 665 | 500 |
2022/08/10 | 667 | 667 | 667 | 667 | 200 |
2022/08/09 | 666 | 666 | 666 | 666 | 100 |
2022/08/08 | 672 | 672 | 672 | 672 | 200 |
2022/08/05 | 672 | 672 | 672 | 672 | 200 |
2022/08/02 | 672 | 672 | 672 | 672 | 200 |
2022/08/01 | 662 | 662 | 662 | 662 | 200 |
2022/07/28 | 720 | 720 | 682 | 682 | 4,400 |
2022/07/27 | 697 | 702 | 697 | 702 | 1,500 |
2022/07/26 | 670 | 703 | 670 | 703 | 2,000 |
2022/07/25 | 665 | 670 | 661 | 670 | 1,200 |
2022/07/22 | 662 | 670 | 662 | 670 | 800 |
2022/07/21 | 700 | 700 | 671 | 671 | 2,800 |
2022/07/20 | 663 | 670 | 660 | 670 | 900 |
2022/07/19 | 655 | 655 | 653 | 655 | 2,900 |
2022/07/15 | 655 | 655 | 655 | 655 | 200 |
2022/07/14 | 665 | 665 | 665 | 665 | 200 |
2022/07/13 | 660 | 660 | 645 | 645 | 400 |
2022/07/12 | 651 | 651 | 651 | 651 | 100 |
2022/07/11 | 651 | 651 | 651 | 651 | 600 |
2022/06/30 | 667 | 667 | 667 | 667 | 100 |
2022/06/29 | 677 | 677 | 667 | 667 | 200 |
2022/06/28 | 712 | 712 | 677 | 677 | 2,900 |
2022/06/27 | 671 | 700 | 671 | 700 | 1,100 |
2022/06/24 | 665 | 666 | 665 | 666 | 300 |
2022/06/22 | 662 | 662 | 662 | 662 | 200 |
2022/06/21 | 662 | 662 | 662 | 662 | 2,600 |
2022/06/20 | 655 | 672 | 655 | 672 | 1,300 |
2022/06/16 | 658 | 658 | 654 | 654 | 400 |
2022/06/15 | 668 | 668 | 658 | 658 | 6,000 |
2022/06/14 | 675 | 681 | 670 | 678 | 800 |
2022/06/13 | 651 | 666 | 651 | 664 | 1,100 |
2022/06/09 | 650 | 654 | 648 | 648 | 500 |
2022/06/08 | 645 | 653 | 645 | 653 | 1,000 |
2022/06/07 | 657 | 657 | 642 | 642 | 600 |
2022/06/06 | 645 | 645 | 644 | 644 | 200 |
2022/06/03 | 639 | 660 | 639 | 645 | 1,400 |
2022/06/01 | 632 | 632 | 632 | 632 | 100 |
2022/05/30 | 645 | 645 | 629 | 629 | 3,800 |
2022/05/27 | 639 | 641 | 639 | 641 | 500 |
2022/05/26 | 640 | 640 | 639 | 639 | 800 |
2022/05/25 | 636 | 636 | 636 | 636 | 200 |
2022/05/24 | 626 | 626 | 626 | 626 | 100 |
2022/05/23 | 646 | 646 | 626 | 626 | 1,200 |
2022/05/20 | 651 | 651 | 644 | 645 | 2,900 |
2022/05/19 | 630 | 630 | 630 | 630 | 100 |
2022/05/18 | 626 | 627 | 626 | 627 | 300 |
2022/05/17 | 619 | 624 | 619 | 624 | 600 |
2022/05/16 | 618 | 624 | 618 | 619 | 400 |
2022/05/13 | 616 | 625 | 616 | 625 | 600 |
2022/05/11 | 619 | 619 | 619 | 619 | 400 |
2022/05/10 | 620 | 620 | 620 | 620 | 100 |
2022/05/06 | 621 | 621 | 621 | 621 | 100 |
2022/05/02 | 620 | 620 | 620 | 620 | 200 |
2022/04/28 | 634 | 635 | 634 | 635 | 4,000 |
2022/04/27 | 626 | 635 | 622 | 635 | 800 |
2022/04/26 | 621 | 626 | 620 | 626 | 900 |
2022/04/25 | 620 | 621 | 620 | 621 | 900 |
2022/04/22 | 625 | 625 | 624 | 624 | 300 |
2022/04/21 | 625 | 630 | 625 | 626 | 4,600 |
2022/04/20 | 626 | 630 | 626 | 630 | 2,000 |
2022/04/19 | 627 | 630 | 627 | 630 | 900 |
2022/04/18 | 631 | 631 | 628 | 628 | 1,100 |
2022/04/15 | 629 | 631 | 629 | 630 | 1,100 |
2022/04/14 | 627 | 631 | 627 | 630 | 1,900 |
2022/04/13 | 630 | 630 | 630 | 630 | 200 |
2022/04/08 | 645 | 645 | 630 | 630 | 800 |
2022/04/07 | 636 | 650 | 636 | 640 | 400 |
2022/04/06 | 640 | 644 | 636 | 636 | 900 |
2022/04/05 | 637 | 637 | 636 | 636 | 300 |
2022/04/04 | 641 | 644 | 641 | 644 | 500 |
2022/04/01 | 646 | 646 | 637 | 640 | 2,400 |
2022/03/31 | 662 | 662 | 653 | 656 | 1,500 |
2022/03/30 | 666 | 666 | 665 | 665 | 400 |
2022/03/29 | 669 | 670 | 669 | 670 | 700 |
2022/03/28 | 675 | 685 | 667 | 673 | 4,400 |
2022/03/25 | 675 | 680 | 675 | 675 | 500 |
2022/03/24 | 675 | 676 | 670 | 675 | 900 |
2022/03/23 | 675 | 675 | 675 | 675 | 1,200 |
2022/03/22 | 666 | 675 | 666 | 675 | 1,500 |
2022/03/18 | 665 | 675 | 665 | 675 | 2,700 |
2022/03/17 | 689 | 690 | 684 | 685 | 800 |
2022/03/16 | 685 | 690 | 678 | 690 | 1,300 |
2022/03/11 | 680 | 680 | 680 | 680 | 400 |
2022/03/10 | 670 | 670 | 670 | 670 | 200 |
2022/03/07 | 675 | 675 | 675 | 675 | 100 |
2022/03/04 | 678 | 678 | 675 | 675 | 800 |
2022/03/02 | 688 | 688 | 688 | 688 | 100 |
2022/03/01 | 695 | 695 | 695 | 695 | 100 |
2022/02/28 | 700 | 700 | 699 | 699 | 3,000 |
2022/02/25 | 685 | 690 | 685 | 690 | 500 |
2022/02/24 | 682 | 683 | 682 | 683 | 600 |
2022/02/22 | 676 | 689 | 670 | 679 | 1,400 |
2022/02/21 | 685 | 695 | 685 | 686 | 3,300 |
2022/02/18 | 700 | 713 | 695 | 695 | 1,700 |
2022/02/17 | 707 | 710 | 704 | 704 | 400 |
2022/02/16 | 697 | 697 | 697 | 697 | 100 |
2022/02/15 | 679 | 689 | 676 | 689 | 900 |
2022/02/10 | 679 | 679 | 679 | 679 | 100 |
2022/02/09 | 689 | 689 | 679 | 679 | 500 |
2022/02/08 | 695 | 695 | 695 | 695 | 300 |
2022/02/07 | 700 | 700 | 700 | 700 | 100 |
2022/02/03 | 696 | 696 | 696 | 696 | 200 |
2022/02/02 | 696 | 696 | 682 | 690 | 900 |
2022/02/01 | 670 | 700 | 665 | 676 | 1,400 |
2022/01/31 | 672 | 672 | 665 | 665 | 800 |
2022/01/28 | 670 | 672 | 669 | 672 | 3,900 |
2022/01/27 | 674 | 681 | 674 | 674 | 1,500 |
2022/01/26 | 680 | 680 | 679 | 679 | 700 |
2022/01/25 | 675 | 675 | 675 | 675 | 300 |
2022/01/24 | 674 | 680 | 668 | 672 | 1,300 |
2022/01/21 | 690 | 690 | 671 | 678 | 4,000 |
2022/01/20 | 692 | 692 | 688 | 691 | 1,300 |
2022/01/19 | 689 | 690 | 684 | 687 | 900 |
2022/01/18 | 695 | 696 | 692 | 692 | 600 |
2022/01/17 | 685 | 691 | 685 | 691 | 3,900 |
2022/01/14 | 695 | 705 | 695 | 700 | 600 |
2022/01/13 | 697 | 702 | 697 | 700 | 600 |
2022/01/12 | 701 | 706 | 690 | 702 | 2,000 |
2022/01/11 | 710 | 710 | 700 | 701 | 2,400 |
2022/01/07 | 710 | 710 | 710 | 710 | 200 |
2022/01/06 | 706 | 710 | 704 | 710 | 2,700 |
2022/01/04 | 706 | 706 | 706 | 706 | 1,000 |