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 |
|---|---|---|---|---|---|
| 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 |
| 2024/09/30 | 657 | 657 | 654 | 654 | 4,300 |
| 2024/09/27 | 654 | 656 | 654 | 656 | 1,500 |
| 2024/09/26 | 653 | 655 | 651 | 653 | 2,300 |
| 2024/09/25 | 656 | 657 | 653 | 656 | 2,000 |
| 2024/09/24 | 656 | 659 | 655 | 656 | 1,400 |
| 2024/09/20 | 658 | 659 | 656 | 659 | 4,300 |
| 2024/09/19 | 653 | 655 | 652 | 654 | 1,100 |
| 2024/09/18 | 651 | 653 | 649 | 653 | 2,500 |
| 2024/09/17 | 652 | 652 | 650 | 650 | 1,000 |
| 2024/09/13 | 651 | 653 | 650 | 651 | 1,900 |
| 2024/09/12 | 651 | 651 | 646 | 649 | 4,100 |
| 2024/09/11 | 652 | 652 | 647 | 649 | 2,600 |
| 2024/09/10 | 652 | 655 | 652 | 654 | 800 |
| 2024/09/09 | 650 | 652 | 647 | 652 | 10,500 |
| 2024/09/06 | 653 | 656 | 651 | 652 | 4,100 |
| 2024/09/05 | 652 | 655 | 652 | 653 | 2,500 |
| 2024/09/04 | 657 | 658 | 653 | 655 | 6,800 |
| 2024/09/03 | 660 | 660 | 658 | 659 | 4,900 |
| 2024/09/02 | 661 | 662 | 659 | 661 | 4,600 |
| 2024/08/30 | 661 | 662 | 660 | 660 | 3,700 |
| 2024/08/29 | 661 | 661 | 661 | 661 | 3,200 |
| 2024/08/28 | 662 | 662 | 660 | 662 | 6,200 |
| 2024/08/27 | 660 | 662 | 660 | 662 | 22,300 |
| 2024/08/26 | 660 | 661 | 659 | 660 | 57,400 |
| 2024/08/23 | 692 | 692 | 680 | 680 | 7,500 |
| 2024/08/22 | 690 | 690 | 685 | 685 | 1,800 |
| 2024/08/21 | 700 | 700 | 692 | 697 | 3,500 |
| 2024/08/20 | 693 | 696 | 686 | 696 | 2,500 |
| 2024/08/19 | 690 | 693 | 690 | 693 | 800 |
| 2024/08/16 | 689 | 693 | 689 | 693 | 700 |
| 2024/08/15 | 682 | 691 | 682 | 685 | 1,300 |
| 2024/08/14 | 690 | 690 | 690 | 690 | 200 |
| 2024/08/13 | 686 | 686 | 677 | 680 | 300 |
| 2024/08/09 | 684 | 684 | 684 | 684 | 100 |
| 2024/08/08 | 692 | 692 | 675 | 680 | 800 |
| 2024/08/07 | 663 | 692 | 663 | 692 | 800 |
| 2024/08/06 | 655 | 662 | 655 | 662 | 300 |
| 2024/08/05 | 693 | 693 | 650 | 650 | 2,600 |
| 2024/08/02 | 700 | 700 | 693 | 693 | 1,900 |
| 2024/07/30 | 701 | 710 | 700 | 710 | 6,400 |
| 2024/07/29 | 702 | 705 | 702 | 702 | 4,500 |
| 2024/07/26 | 703 | 709 | 703 | 709 | 1,600 |
| 2024/07/25 | 703 | 703 | 703 | 703 | 1,000 |
| 2024/07/24 | 703 | 703 | 703 | 703 | 100 |
| 2024/07/23 | 708 | 708 | 708 | 708 | 100 |
| 2024/07/22 | 705 | 708 | 701 | 708 | 1,100 |
| 2024/07/19 | 709 | 709 | 705 | 705 | 3,300 |
| 2024/07/18 | 707 | 709 | 707 | 709 | 900 |
| 2024/07/17 | 705 | 707 | 705 | 707 | 200 |
| 2024/07/16 | 705 | 707 | 702 | 706 | 2,000 |
| 2024/07/12 | 700 | 705 | 700 | 705 | 2,800 |
| 2024/07/11 | 700 | 700 | 700 | 700 | 100 |
| 2024/07/10 | 700 | 700 | 700 | 700 | 600 |
| 2024/07/08 | 701 | 701 | 701 | 701 | 100 |
| 2024/07/05 | 700 | 704 | 700 | 700 | 1,300 |
| 2024/07/04 | 704 | 704 | 703 | 703 | 1,900 |
| 2024/07/03 | 703 | 703 | 703 | 703 | 100 |
| 2024/07/02 | 701 | 701 | 700 | 701 | 1,000 |
| 2024/07/01 | 705 | 705 | 697 | 700 | 1,000 |
| 2024/06/28 | 705 | 705 | 696 | 700 | 4,100 |
| 2024/06/27 | 701 | 704 | 700 | 704 | 1,100 |
| 2024/06/26 | 700 | 700 | 698 | 700 | 3,200 |
| 2024/06/25 | 695 | 695 | 695 | 695 | 400 |
| 2024/06/24 | 702 | 702 | 695 | 695 | 1,100 |
| 2024/06/21 | 709 | 709 | 701 | 701 | 2,900 |
| 2024/06/20 | 698 | 709 | 698 | 709 | 5,400 |
| 2024/06/19 | 697 | 697 | 697 | 697 | 100 |
| 2024/06/18 | 699 | 699 | 699 | 699 | 300 |
| 2024/06/17 | 700 | 700 | 700 | 700 | 5,200 |
| 2024/06/14 | 692 | 697 | 692 | 697 | 1,400 |
| 2024/06/13 | 697 | 699 | 696 | 696 | 2,300 |
| 2024/06/12 | 695 | 697 | 695 | 697 | 300 |
| 2024/06/10 | 695 | 698 | 695 | 695 | 400 |
| 2024/06/07 | 694 | 697 | 694 | 695 | 1,400 |
| 2024/06/05 | 690 | 693 | 690 | 693 | 700 |
| 2024/06/04 | 690 | 691 | 690 | 691 | 200 |
| 2024/06/03 | 690 | 693 | 690 | 693 | 300 |
| 2024/05/31 | 690 | 690 | 689 | 690 | 5,600 |
| 2024/05/30 | 690 | 690 | 690 | 690 | 200 |
| 2024/05/29 | 694 | 694 | 690 | 690 | 1,600 |
| 2024/05/28 | 698 | 698 | 698 | 698 | 2,800 |
| 2024/05/27 | 698 | 698 | 695 | 698 | 1,100 |
| 2024/05/24 | 698 | 698 | 695 | 697 | 500 |
| 2024/05/23 | 698 | 698 | 697 | 698 | 700 |
| 2024/05/22 | 695 | 698 | 695 | 698 | 300 |
| 2024/05/21 | 698 | 698 | 695 | 698 | 3,400 |
| 2024/05/20 | 694 | 695 | 694 | 695 | 1,400 |
| 2024/05/17 | 695 | 695 | 695 | 695 | 100 |
| 2024/05/16 | 695 | 695 | 693 | 694 | 1,100 |
| 2024/05/15 | 693 | 694 | 693 | 694 | 500 |
| 2024/05/13 | 694 | 694 | 692 | 692 | 500 |
| 2024/05/10 | 693 | 693 | 691 | 692 | 700 |
| 2024/05/09 | 692 | 692 | 686 | 691 | 2,500 |
| 2024/05/08 | 692 | 694 | 692 | 694 | 1,900 |
| 2024/05/07 | 692 | 693 | 692 | 693 | 1,700 |
| 2024/05/01 | 693 | 693 | 693 | 693 | 200 |
| 2024/04/30 | 692 | 692 | 692 | 692 | 3,000 |
| 2024/04/26 | 695 | 695 | 695 | 695 | 1,000 |
| 2024/04/25 | 691 | 694 | 691 | 693 | 400 |
| 2024/04/24 | 695 | 695 | 694 | 694 | 700 |
| 2024/04/23 | 692 | 694 | 692 | 694 | 200 |
| 2024/04/19 | 703 | 703 | 690 | 690 | 3,500 |
| 2024/04/18 | 694 | 695 | 694 | 695 | 400 |
| 2024/04/17 | 694 | 694 | 694 | 694 | 200 |
| 2024/04/16 | 690 | 694 | 690 | 693 | 1,900 |
| 2024/04/15 | 689 | 691 | 688 | 691 | 2,900 |
| 2024/04/12 | 691 | 694 | 691 | 694 | 500 |
| 2024/04/11 | 692 | 694 | 692 | 694 | 200 |
| 2024/04/10 | 694 | 695 | 694 | 695 | 1,000 |
| 2024/04/09 | 692 | 694 | 692 | 694 | 900 |
| 2024/04/08 | 691 | 694 | 691 | 694 | 600 |
| 2024/04/05 | 694 | 695 | 690 | 690 | 3,900 |
| 2024/04/04 | 693 | 693 | 692 | 692 | 200 |
| 2024/04/03 | 693 | 693 | 693 | 693 | 100 |
| 2024/04/02 | 696 | 696 | 693 | 694 | 2,500 |
| 2024/04/01 | 699 | 699 | 695 | 696 | 2,800 |
| 2024/03/29 | 694 | 699 | 693 | 699 | 1,300 |
| 2024/03/28 | 709 | 709 | 694 | 694 | 5,600 |
| 2024/03/27 | 709 | 710 | 705 | 705 | 1,200 |
| 2024/03/26 | 708 | 710 | 707 | 708 | 2,300 |
| 2024/03/25 | 708 | 709 | 705 | 709 | 2,100 |
| 2024/03/22 | 707 | 709 | 705 | 709 | 1,100 |
| 2024/03/21 | 706 | 707 | 703 | 707 | 6,400 |
| 2024/03/19 | 704 | 706 | 704 | 706 | 1,000 |
| 2024/03/18 | 701 | 702 | 701 | 702 | 500 |
| 2024/03/15 | 702 | 709 | 701 | 701 | 1,400 |
| 2024/03/14 | 698 | 701 | 698 | 700 | 2,100 |
| 2024/03/13 | 698 | 699 | 697 | 698 | 2,300 |
| 2024/03/12 | 699 | 700 | 697 | 698 | 1,300 |
| 2024/03/11 | 698 | 699 | 698 | 698 | 4,800 |
| 2024/03/08 | 697 | 699 | 697 | 699 | 2,200 |
| 2024/03/07 | 699 | 699 | 697 | 697 | 2,100 |
| 2024/03/06 | 698 | 699 | 698 | 699 | 900 |
| 2024/03/05 | 698 | 699 | 696 | 699 | 3,200 |
| 2024/03/04 | 697 | 699 | 697 | 698 | 3,900 |
| 2024/03/01 | 696 | 698 | 696 | 698 | 3,100 |
| 2024/02/29 | 697 | 698 | 697 | 697 | 1,200 |
| 2024/02/28 | 699 | 699 | 697 | 697 | 8,100 |
| 2024/02/27 | 698 | 698 | 697 | 698 | 1,100 |
| 2024/02/26 | 700 | 700 | 697 | 698 | 2,000 |
| 2024/02/22 | 697 | 700 | 696 | 700 | 5,200 |
| 2024/02/21 | 700 | 700 | 697 | 697 | 7,900 |
| 2024/02/20 | 695 | 699 | 695 | 699 | 10,100 |
| 2024/02/19 | 697 | 703 | 694 | 697 | 36,100 |
| 2024/02/16 | 720 | 720 | 715 | 715 | 1,500 |
| 2024/02/15 | 710 | 721 | 710 | 721 | 1,600 |
| 2024/02/14 | 710 | 710 | 709 | 710 | 1,400 |
| 2024/02/13 | 713 | 713 | 702 | 707 | 1,900 |
| 2024/02/09 | 702 | 713 | 702 | 709 | 3,300 |
| 2024/02/08 | 721 | 723 | 721 | 723 | 2,100 |
| 2024/02/07 | 710 | 710 | 710 | 710 | 400 |
| 2024/02/05 | 705 | 706 | 705 | 706 | 300 |
| 2024/02/02 | 704 | 704 | 704 | 704 | 200 |
| 2024/01/31 | 706 | 706 | 706 | 706 | 100 |
| 2024/01/30 | 715 | 715 | 706 | 706 | 300 |
| 2024/01/29 | 719 | 720 | 718 | 720 | 4,300 |
| 2024/01/26 | 705 | 712 | 705 | 712 | 900 |
| 2024/01/25 | 710 | 712 | 699 | 705 | 3,400 |
| 2024/01/24 | 701 | 701 | 701 | 701 | 100 |
| 2024/01/23 | 697 | 699 | 697 | 698 | 800 |
| 2024/01/22 | 693 | 699 | 693 | 698 | 700 |
| 2024/01/19 | 707 | 707 | 707 | 707 | 2,400 |
| 2024/01/18 | 692 | 707 | 692 | 707 | 1,100 |
| 2024/01/17 | 695 | 695 | 692 | 692 | 1,000 |
| 2024/01/16 | 699 | 699 | 693 | 693 | 600 |
| 2024/01/15 | 699 | 699 | 699 | 699 | 100 |
| 2024/01/12 | 699 | 700 | 699 | 700 | 300 |
| 2024/01/11 | 699 | 699 | 699 | 699 | 200 |
| 2024/01/10 | 699 | 699 | 698 | 698 | 200 |
| 2024/01/09 | 685 | 699 | 685 | 698 | 1,200 |
| 2024/01/05 | 686 | 686 | 685 | 685 | 1,200 |
| 2024/01/04 | 690 | 690 | 683 | 683 | 600 |