サンオータス(7623)の株価時系列情報
サンオータス(7623)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 |
|---|---|---|---|---|---|
| 2025/08/15 | 832 | 832 | 832 | 832 | 7,200 |
| 2025/08/14 | 832 | 832 | 832 | 832 | 800 |
| 2025/08/13 | 832 | 832 | 832 | 832 | 1,500 |
| 2025/08/12 | 832 | 832 | 832 | 832 | 1,100 |
| 2025/08/08 | 832 | 832 | 832 | 832 | 1,500 |
| 2025/08/07 | 831 | 831 | 831 | 831 | 400 |
| 2025/08/06 | 831 | 831 | 831 | 831 | 200 |
| 2025/08/05 | 831 | 831 | 831 | 831 | 1,100 |
| 2025/08/04 | 831 | 831 | 831 | 831 | 900 |
| 2025/08/01 | 831 | 831 | 831 | 831 | 1,200 |
| 2025/07/31 | 831 | 832 | 831 | 831 | 800 |
| 2025/07/30 | 831 | 831 | 831 | 831 | 700 |
| 2025/07/29 | 831 | 832 | 831 | 831 | 1,400 |
| 2025/07/28 | 831 | 831 | 831 | 831 | 2,400 |
| 2025/07/25 | 831 | 832 | 831 | 832 | 400 |
| 2025/07/23 | 831 | 832 | 831 | 832 | 2,100 |
| 2025/07/22 | 831 | 831 | 831 | 831 | 100 |
| 2025/07/18 | 831 | 831 | 831 | 831 | 100 |
| 2025/07/16 | 831 | 831 | 831 | 831 | 300 |
| 2025/07/15 | 831 | 832 | 831 | 832 | 900 |
| 2025/07/14 | 835 | 838 | 831 | 831 | 42,900 |
| 2025/07/11 | 831 | 913 | 831 | 835 | 47,700 |
| 2025/07/10 | 831 | 831 | 831 | 831 | 400 |
| 2025/07/09 | 831 | 831 | 831 | 831 | 200 |
| 2025/07/08 | 831 | 832 | 831 | 831 | 400 |
| 2025/07/07 | 831 | 831 | 831 | 831 | 5,400 |
| 2025/07/04 | 832 | 832 | 831 | 831 | 1,800 |
| 2025/07/03 | 831 | 831 | 831 | 831 | 16,000 |
| 2025/07/02 | 831 | 831 | 831 | 831 | 200 |
| 2025/07/01 | 831 | 831 | 831 | 831 | 300 |
| 2025/06/30 | 831 | 832 | 831 | 832 | 700 |
| 2025/06/27 | 831 | 832 | 831 | 831 | 700 |
| 2025/06/26 | 831 | 831 | 831 | 831 | 100 |
| 2025/06/25 | 831 | 832 | 831 | 831 | 1,000 |
| 2025/06/24 | 831 | 832 | 831 | 831 | 900 |
| 2025/06/23 | 831 | 832 | 831 | 832 | 7,400 |
| 2025/06/20 | 831 | 832 | 831 | 831 | 5,900 |
| 2025/06/19 | 831 | 832 | 831 | 831 | 37,300 |
| 2025/06/18 | 835 | 840 | 831 | 831 | 38,100 |
| 2025/06/17 | 835 | 844 | 834 | 834 | 5,700 |
| 2025/06/16 | 831 | 845 | 831 | 835 | 10,200 |
| 2025/06/13 | 831 | 832 | 831 | 831 | 1,000 |
| 2025/06/12 | 832 | 832 | 832 | 832 | 200 |
| 2025/06/11 | 832 | 832 | 831 | 832 | 600 |
| 2025/06/10 | 831 | 831 | 831 | 831 | 600 |
| 2025/06/09 | 831 | 831 | 831 | 831 | 400 |
| 2025/06/06 | 831 | 831 | 831 | 831 | 100 |
| 2025/06/04 | 831 | 831 | 831 | 831 | 200 |
| 2025/06/02 | 831 | 832 | 831 | 832 | 600 |
| 2025/05/30 | 831 | 832 | 831 | 832 | 500 |
| 2025/05/29 | 831 | 831 | 831 | 831 | 300 |
| 2025/05/28 | 831 | 831 | 831 | 831 | 5,400 |
| 2025/05/27 | 831 | 832 | 831 | 832 | 500 |
| 2025/05/26 | 831 | 831 | 831 | 831 | 700 |
| 2025/05/23 | 832 | 832 | 831 | 831 | 1,300 |
| 2025/05/22 | 831 | 832 | 831 | 832 | 16,600 |
| 2025/05/21 | 831 | 832 | 831 | 832 | 1,500 |
| 2025/05/20 | 833 | 833 | 831 | 831 | 1,300 |
| 2025/05/19 | 833 | 833 | 831 | 831 | 1,800 |
| 2025/05/16 | 832 | 832 | 831 | 831 | 2,000 |
| 2025/05/15 | 831 | 832 | 831 | 831 | 21,100 |
| 2025/05/14 | 831 | 832 | 831 | 831 | 800 |
| 2025/05/13 | 831 | 832 | 831 | 832 | 400 |
| 2025/05/12 | 831 | 833 | 831 | 831 | 5,700 |
| 2025/05/09 | 832 | 833 | 831 | 831 | 19,300 |
| 2025/05/08 | 831 | 832 | 831 | 831 | 18,700 |
| 2025/05/07 | 831 | 832 | 830 | 831 | 20,200 |
| 2025/05/02 | 831 | 831 | 830 | 830 | 37,400 |
| 2025/05/01 | 831 | 831 | 829 | 830 | 51,100 |
| 2025/04/30 | 831 | 832 | 831 | 831 | 8,100 |
| 2025/04/28 | 833 | 835 | 831 | 831 | 24,500 |
| 2025/04/25 | 837 | 838 | 834 | 834 | 16,300 |
| 2025/04/24 | 836 | 845 | 836 | 837 | 20,100 |
| 2025/04/23 | 836 | 838 | 836 | 836 | 18,500 |
| 2025/04/22 | 832 | 900 | 832 | 833 | 375,900 |
| 2025/04/21 | 831 | 870 | 830 | 831 | 124,300 |
| 2025/04/18 | 833 | 834 | 833 | 833 | 70,000 |
| 2025/04/17 | 839 | 840 | 833 | 833 | 86,200 |
| 2025/04/16 | 834 | 900 | 833 | 834 | 568,200 |
| 2025/04/15 | 834 | 834 | 833 | 833 | 39,000 |
| 2025/04/14 | 833 | 835 | 833 | 835 | 20,500 |
| 2025/04/11 | 834 | 834 | 833 | 833 | 53,100 |
| 2025/04/10 | 834 | 835 | 833 | 834 | 9,000 |
| 2025/04/09 | 834 | 834 | 833 | 833 | 17,800 |
| 2025/04/08 | 834 | 834 | 833 | 833 | 32,600 |
| 2025/04/07 | 833 | 834 | 833 | 833 | 237,100 |
| 2025/04/04 | 833 | 834 | 833 | 833 | 12,800 |
| 2025/04/03 | 834 | 834 | 833 | 833 | 7,100 |
| 2025/04/02 | 834 | 834 | 833 | 834 | 12,400 |
| 2025/04/01 | 834 | 835 | 833 | 834 | 116,400 |
| 2025/03/31 | 834 | 834 | 833 | 833 | 9,600 |
| 2025/03/28 | 834 | 834 | 833 | 833 | 25,100 |
| 2025/03/27 | 833 | 834 | 833 | 833 | 41,600 |
| 2025/03/26 | 833 | 834 | 833 | 833 | 31,100 |
| 2025/03/25 | 833 | 834 | 833 | 833 | 37,000 |
| 2025/03/24 | 833 | 834 | 833 | 833 | 138,600 |
| 2025/03/21 | 833 | 833 | 833 | 833 | 23,900 |
| 2025/03/19 | 833 | 834 | 833 | 833 | 28,600 |
| 2025/03/18 | 834 | 835 | 833 | 833 | 103,000 |
| 2025/03/17 | 835 | 836 | 835 | 835 | 75,000 |
| 2025/03/14 | 835 | 836 | 835 | 835 | 67,400 |
| 2025/03/13 | 835 | 837 | 834 | 835 | 121,900 |
| 2025/03/12 | 835 | 838 | 833 | 835 | 619,600 |
| 2025/03/11 | 721 | 721 | 721 | 721 | 8,400 |
| 2025/03/10 | 619 | 623 | 610 | 621 | 31,700 |
| 2025/03/07 | 602 | 615 | 602 | 615 | 8,300 |
| 2025/03/06 | 607 | 608 | 599 | 608 | 3,400 |
| 2025/03/05 | 607 | 611 | 597 | 607 | 5,600 |
| 2025/03/04 | 604 | 608 | 590 | 607 | 15,100 |
| 2025/03/03 | 601 | 610 | 599 | 609 | 16,800 |
| 2025/02/28 | 593 | 599 | 587 | 599 | 10,200 |
| 2025/02/27 | 590 | 600 | 587 | 593 | 5,300 |
| 2025/02/26 | 583 | 583 | 573 | 583 | 2,400 |
| 2025/02/25 | 582 | 584 | 579 | 579 | 4,100 |
| 2025/02/21 | 583 | 583 | 577 | 580 | 1,600 |
| 2025/02/20 | 578 | 578 | 574 | 577 | 2,600 |
| 2025/02/19 | 578 | 580 | 576 | 578 | 8,500 |
| 2025/02/18 | 573 | 578 | 573 | 578 | 1,900 |
| 2025/02/17 | 577 | 577 | 572 | 572 | 1,600 |
| 2025/02/14 | 571 | 577 | 556 | 572 | 5,200 |
| 2025/02/13 | 568 | 570 | 567 | 570 | 1,500 |
| 2025/02/12 | 569 | 570 | 566 | 570 | 5,000 |
| 2025/02/10 | 569 | 569 | 563 | 569 | 3,400 |
| 2025/02/07 | 561 | 569 | 550 | 569 | 15,800 |
| 2025/02/06 | 561 | 561 | 557 | 559 | 3,300 |
| 2025/02/05 | 561 | 561 | 556 | 561 | 4,200 |
| 2025/02/04 | 556 | 562 | 556 | 556 | 3,000 |
| 2025/02/03 | 560 | 568 | 551 | 556 | 9,600 |
| 2025/01/31 | 558 | 558 | 550 | 550 | 2,600 |
| 2025/01/30 | 551 | 553 | 548 | 551 | 3,300 |
| 2025/01/29 | 544 | 551 | 539 | 551 | 8,200 |
| 2025/01/28 | 545 | 547 | 543 | 547 | 2,400 |
| 2025/01/27 | 549 | 550 | 539 | 541 | 11,100 |
| 2025/01/24 | 548 | 548 | 539 | 539 | 4,800 |
| 2025/01/23 | 541 | 544 | 538 | 544 | 4,800 |
| 2025/01/22 | 542 | 545 | 536 | 541 | 6,100 |
| 2025/01/21 | 541 | 541 | 536 | 541 | 1,300 |
| 2025/01/20 | 544 | 547 | 537 | 541 | 9,500 |
| 2025/01/17 | 533 | 534 | 533 | 534 | 1,000 |
| 2025/01/16 | 542 | 542 | 539 | 539 | 200 |
| 2025/01/15 | 532 | 539 | 532 | 539 | 1,200 |
| 2025/01/14 | 536 | 540 | 532 | 532 | 4,300 |
| 2025/01/10 | 539 | 542 | 532 | 542 | 3,400 |
| 2025/01/09 | 539 | 539 | 536 | 538 | 3,600 |
| 2025/01/08 | 537 | 540 | 534 | 535 | 6,000 |
| 2025/01/07 | 532 | 536 | 532 | 535 | 6,000 |
| 2025/01/06 | 535 | 535 | 530 | 533 | 3,600 |
| 2024/12/30 | 518 | 536 | 517 | 534 | 5,500 |
| 2024/12/27 | 510 | 517 | 509 | 517 | 9,900 |
| 2024/12/26 | 508 | 514 | 506 | 509 | 12,300 |
| 2024/12/25 | 512 | 516 | 507 | 507 | 8,500 |
| 2024/12/24 | 520 | 520 | 507 | 512 | 8,000 |
| 2024/12/23 | 516 | 520 | 512 | 519 | 10,300 |
| 2024/12/20 | 524 | 524 | 516 | 517 | 4,500 |
| 2024/12/19 | 518 | 525 | 517 | 524 | 8,900 |
| 2024/12/18 | 516 | 524 | 516 | 520 | 3,800 |
| 2024/12/17 | 517 | 527 | 517 | 519 | 7,800 |
| 2024/12/16 | 522 | 524 | 516 | 517 | 8,200 |
| 2024/12/13 | 525 | 525 | 522 | 522 | 16,700 |
| 2024/12/12 | 541 | 544 | 513 | 514 | 18,300 |
| 2024/12/11 | 538 | 541 | 521 | 541 | 9,700 |
| 2024/12/10 | 532 | 537 | 531 | 537 | 10,100 |
| 2024/12/09 | 522 | 535 | 522 | 535 | 4,300 |
| 2024/12/06 | 520 | 525 | 519 | 525 | 4,300 |
| 2024/12/05 | 516 | 520 | 516 | 520 | 4,700 |
| 2024/12/04 | 521 | 521 | 516 | 519 | 19,100 |
| 2024/12/03 | 525 | 525 | 518 | 518 | 3,500 |
| 2024/12/02 | 526 | 526 | 518 | 521 | 5,500 |
| 2024/11/29 | 530 | 530 | 504 | 516 | 3,000 |
| 2024/11/28 | 531 | 531 | 525 | 529 | 3,000 |
| 2024/11/27 | 529 | 531 | 528 | 528 | 1,000 |
| 2024/11/26 | 528 | 531 | 528 | 528 | 2,700 |
| 2024/11/25 | 528 | 531 | 523 | 527 | 5,500 |
| 2024/11/22 | 528 | 528 | 527 | 527 | 2,600 |
| 2024/11/21 | 530 | 530 | 527 | 528 | 900 |
| 2024/11/20 | 527 | 533 | 526 | 531 | 2,500 |
| 2024/11/19 | 529 | 529 | 524 | 526 | 2,700 |
| 2024/11/18 | 527 | 530 | 527 | 529 | 1,200 |
| 2024/11/15 | 529 | 530 | 522 | 525 | 1,800 |
| 2024/11/14 | 529 | 529 | 528 | 528 | 700 |
| 2024/11/13 | 530 | 530 | 529 | 529 | 300 |
| 2024/11/12 | 531 | 534 | 524 | 534 | 4,000 |
| 2024/11/11 | 528 | 531 | 525 | 531 | 1,000 |
| 2024/11/08 | 531 | 531 | 525 | 531 | 2,400 |
| 2024/11/07 | 533 | 533 | 527 | 531 | 2,000 |
| 2024/11/06 | 530 | 530 | 525 | 527 | 1,600 |
| 2024/11/05 | 536 | 536 | 528 | 528 | 1,300 |
| 2024/11/01 | 536 | 540 | 530 | 533 | 4,300 |
| 2024/10/31 | 538 | 540 | 535 | 536 | 2,800 |
| 2024/10/30 | 540 | 542 | 536 | 537 | 7,400 |
| 2024/10/29 | 533 | 542 | 533 | 542 | 17,600 |
| 2024/10/28 | 528 | 544 | 528 | 532 | 4,700 |
| 2024/10/25 | 531 | 531 | 524 | 525 | 6,100 |
| 2024/10/24 | 534 | 534 | 528 | 528 | 2,400 |
| 2024/10/23 | 535 | 536 | 532 | 532 | 1,500 |
| 2024/10/22 | 530 | 535 | 530 | 535 | 600 |
| 2024/10/21 | 533 | 534 | 531 | 532 | 700 |
| 2024/10/18 | 535 | 540 | 530 | 530 | 4,000 |
| 2024/10/17 | 535 | 535 | 531 | 531 | 1,200 |
| 2024/10/16 | 536 | 536 | 530 | 536 | 1,200 |