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 |
|---|---|---|---|---|---|
| 2024/10/04 | 529 | 532 | 528 | 530 | 2,000 |
| 2024/10/03 | 531 | 531 | 528 | 530 | 600 |
| 2024/10/02 | 531 | 531 | 526 | 531 | 2,700 |
| 2024/10/01 | 535 | 535 | 528 | 528 | 800 |
| 2024/09/30 | 525 | 535 | 524 | 531 | 2,700 |
| 2024/09/27 | 536 | 536 | 532 | 532 | 3,600 |
| 2024/09/26 | 534 | 534 | 527 | 532 | 2,600 |
| 2024/09/25 | 529 | 539 | 529 | 534 | 1,800 |
| 2024/09/24 | 526 | 535 | 523 | 534 | 6,600 |
| 2024/09/20 | 519 | 535 | 517 | 528 | 19,400 |
| 2024/09/19 | 518 | 521 | 517 | 517 | 4,400 |
| 2024/09/18 | 515 | 518 | 512 | 514 | 1,400 |
| 2024/09/17 | 516 | 518 | 514 | 514 | 3,500 |
| 2024/09/13 | 516 | 524 | 516 | 516 | 2,800 |
| 2024/09/12 | 524 | 532 | 520 | 522 | 7,900 |
| 2024/09/11 | 548 | 550 | 520 | 520 | 62,100 |
| 2024/09/10 | 561 | 579 | 554 | 578 | 31,000 |
| 2024/09/09 | 535 | 563 | 535 | 549 | 4,900 |
| 2024/09/06 | 543 | 543 | 530 | 542 | 4,500 |
| 2024/09/05 | 532 | 543 | 531 | 543 | 2,400 |
| 2024/09/04 | 561 | 561 | 530 | 537 | 15,100 |
| 2024/09/03 | 571 | 583 | 566 | 566 | 6,200 |
| 2024/09/02 | 567 | 568 | 564 | 567 | 2,700 |
| 2024/08/30 | 561 | 563 | 557 | 563 | 1,700 |
| 2024/08/29 | 553 | 561 | 551 | 556 | 2,000 |
| 2024/08/28 | 573 | 580 | 557 | 557 | 7,500 |
| 2024/08/27 | 566 | 582 | 563 | 563 | 18,300 |
| 2024/08/26 | 548 | 554 | 543 | 546 | 5,200 |
| 2024/08/23 | 538 | 550 | 538 | 547 | 5,500 |
| 2024/08/22 | 536 | 537 | 531 | 533 | 2,700 |
| 2024/08/21 | 527 | 536 | 526 | 533 | 5,400 |
| 2024/08/20 | 523 | 528 | 523 | 528 | 2,500 |
| 2024/08/19 | 536 | 536 | 522 | 522 | 9,000 |
| 2024/08/16 | 523 | 529 | 522 | 527 | 2,800 |
| 2024/08/15 | 519 | 523 | 514 | 520 | 6,400 |
| 2024/08/14 | 520 | 522 | 513 | 519 | 1,200 |
| 2024/08/13 | 501 | 520 | 501 | 520 | 6,000 |
| 2024/08/09 | 505 | 505 | 496 | 496 | 4,600 |
| 2024/08/08 | 486 | 509 | 486 | 500 | 4,600 |
| 2024/08/07 | 524 | 524 | 479 | 488 | 14,800 |
| 2024/08/06 | 457 | 499 | 457 | 475 | 12,800 |
| 2024/08/05 | 546 | 546 | 461 | 461 | 22,400 |
| 2024/08/02 | 577 | 577 | 555 | 561 | 6,500 |
| 2024/08/01 | 584 | 584 | 575 | 581 | 5,700 |
| 2024/07/31 | 572 | 591 | 563 | 577 | 9,600 |
| 2024/07/30 | 568 | 574 | 566 | 572 | 5,000 |
| 2024/07/29 | 568 | 573 | 565 | 568 | 4,900 |
| 2024/07/26 | 565 | 572 | 562 | 564 | 2,600 |
| 2024/07/25 | 567 | 571 | 559 | 560 | 7,400 |
| 2024/07/24 | 564 | 567 | 562 | 566 | 2,000 |
| 2024/07/23 | 569 | 570 | 563 | 564 | 10,800 |
| 2024/07/22 | 579 | 579 | 567 | 567 | 14,700 |
| 2024/07/19 | 587 | 590 | 577 | 579 | 11,800 |
| 2024/07/18 | 596 | 596 | 580 | 586 | 9,100 |
| 2024/07/17 | 606 | 606 | 593 | 593 | 5,500 |
| 2024/07/16 | 597 | 605 | 592 | 598 | 6,900 |
| 2024/07/12 | 587 | 593 | 587 | 591 | 2,200 |
| 2024/07/11 | 591 | 592 | 584 | 587 | 2,500 |
| 2024/07/10 | 596 | 596 | 585 | 591 | 7,700 |
| 2024/07/09 | 592 | 601 | 590 | 596 | 5,600 |
| 2024/07/08 | 601 | 601 | 593 | 593 | 1,400 |
| 2024/07/05 | 598 | 600 | 595 | 599 | 4,400 |
| 2024/07/04 | 596 | 599 | 593 | 595 | 25,600 |
| 2024/07/03 | 592 | 597 | 592 | 596 | 9,700 |
| 2024/07/02 | 596 | 596 | 591 | 592 | 3,900 |
| 2024/07/01 | 593 | 600 | 590 | 591 | 12,800 |
| 2024/06/28 | 591 | 598 | 588 | 593 | 7,800 |
| 2024/06/27 | 588 | 592 | 586 | 591 | 3,000 |
| 2024/06/26 | 598 | 598 | 587 | 588 | 5,300 |
| 2024/06/25 | 596 | 599 | 593 | 598 | 5,500 |
| 2024/06/24 | 598 | 599 | 595 | 595 | 4,200 |
| 2024/06/21 | 602 | 602 | 595 | 597 | 5,000 |
| 2024/06/20 | 594 | 602 | 593 | 602 | 10,300 |
| 2024/06/19 | 628 | 628 | 582 | 604 | 34,900 |
| 2024/06/18 | 680 | 680 | 624 | 628 | 208,200 |
| 2024/06/17 | 638 | 643 | 626 | 627 | 60,800 |
| 2024/06/14 | 612 | 625 | 604 | 625 | 12,100 |
| 2024/06/13 | 611 | 611 | 606 | 610 | 3,300 |
| 2024/06/12 | 607 | 612 | 606 | 609 | 5,200 |
| 2024/06/11 | 611 | 611 | 603 | 605 | 4,000 |
| 2024/06/10 | 595 | 600 | 595 | 599 | 4,800 |
| 2024/06/07 | 584 | 594 | 584 | 594 | 3,700 |
| 2024/06/06 | 578 | 584 | 578 | 584 | 1,900 |
| 2024/06/05 | 586 | 586 | 577 | 577 | 3,400 |
| 2024/06/04 | 595 | 595 | 580 | 582 | 5,100 |
| 2024/06/03 | 564 | 596 | 562 | 595 | 4,100 |
| 2024/05/31 | 557 | 564 | 556 | 558 | 1,800 |
| 2024/05/30 | 561 | 561 | 557 | 557 | 2,300 |
| 2024/05/29 | 571 | 574 | 554 | 558 | 6,400 |
| 2024/05/28 | 569 | 571 | 567 | 570 | 2,300 |
| 2024/05/27 | 572 | 572 | 568 | 568 | 1,500 |
| 2024/05/24 | 579 | 583 | 571 | 572 | 4,700 |
| 2024/05/23 | 580 | 580 | 576 | 580 | 2,700 |
| 2024/05/22 | 572 | 578 | 572 | 574 | 2,600 |
| 2024/05/21 | 572 | 573 | 571 | 572 | 1,800 |
| 2024/05/20 | 571 | 572 | 566 | 571 | 2,600 |
| 2024/05/17 | 565 | 566 | 564 | 566 | 800 |
| 2024/05/16 | 560 | 565 | 560 | 564 | 1,000 |
| 2024/05/15 | 565 | 571 | 560 | 561 | 3,000 |
| 2024/05/14 | 565 | 565 | 558 | 565 | 2,000 |
| 2024/05/13 | 557 | 565 | 556 | 562 | 2,000 |
| 2024/05/10 | 575 | 577 | 550 | 557 | 12,100 |
| 2024/05/09 | 574 | 580 | 570 | 574 | 3,200 |
| 2024/05/08 | 580 | 589 | 572 | 574 | 10,100 |
| 2024/05/07 | 598 | 598 | 592 | 592 | 3,900 |
| 2024/05/02 | 596 | 602 | 593 | 593 | 4,400 |
| 2024/05/01 | 594 | 599 | 591 | 592 | 6,500 |
| 2024/04/30 | 614 | 614 | 593 | 594 | 18,600 |
| 2024/04/26 | 607 | 620 | 600 | 610 | 63,500 |
| 2024/04/25 | 677 | 678 | 666 | 666 | 33,600 |
| 2024/04/24 | 664 | 678 | 664 | 674 | 13,900 |
| 2024/04/23 | 654 | 670 | 654 | 662 | 10,100 |
| 2024/04/22 | 632 | 655 | 632 | 654 | 9,800 |
| 2024/04/19 | 665 | 667 | 615 | 629 | 35,500 |
| 2024/04/18 | 671 | 677 | 662 | 662 | 10,300 |
| 2024/04/17 | 676 | 676 | 670 | 670 | 2,800 |
| 2024/04/16 | 672 | 674 | 671 | 674 | 10,200 |
| 2024/04/15 | 669 | 672 | 667 | 672 | 11,800 |
| 2024/04/12 | 675 | 677 | 672 | 672 | 7,300 |
| 2024/04/11 | 679 | 679 | 674 | 675 | 3,600 |
| 2024/04/10 | 680 | 680 | 673 | 680 | 18,900 |
| 2024/04/09 | 683 | 686 | 680 | 685 | 16,500 |
| 2024/04/08 | 688 | 690 | 683 | 684 | 20,700 |
| 2024/04/05 | 686 | 700 | 683 | 685 | 21,400 |
| 2024/04/04 | 702 | 704 | 678 | 696 | 54,800 |
| 2024/04/03 | 700 | 705 | 690 | 701 | 20,900 |
| 2024/04/02 | 695 | 718 | 691 | 701 | 20,500 |
| 2024/04/01 | 734 | 752 | 679 | 696 | 86,400 |
| 2024/03/29 | 677 | 763 | 673 | 719 | 121,800 |
| 2024/03/28 | 639 | 685 | 639 | 663 | 40,900 |
| 2024/03/27 | 628 | 636 | 625 | 631 | 12,600 |
| 2024/03/26 | 620 | 626 | 619 | 623 | 9,600 |
| 2024/03/25 | 616 | 619 | 614 | 619 | 6,700 |
| 2024/03/22 | 615 | 615 | 608 | 612 | 6,100 |
| 2024/03/21 | 602 | 613 | 602 | 603 | 14,900 |
| 2024/03/19 | 589 | 600 | 589 | 598 | 6,700 |
| 2024/03/18 | 585 | 594 | 585 | 586 | 8,400 |
| 2024/03/15 | 585 | 589 | 579 | 585 | 15,300 |
| 2024/03/14 | 570 | 590 | 550 | 587 | 31,900 |
| 2024/03/13 | 576 | 586 | 572 | 586 | 17,300 |
| 2024/03/12 | 574 | 574 | 570 | 573 | 4,300 |
| 2024/03/11 | 571 | 573 | 567 | 567 | 4,300 |
| 2024/03/08 | 570 | 571 | 569 | 569 | 3,100 |
| 2024/03/07 | 572 | 576 | 570 | 570 | 2,400 |
| 2024/03/06 | 571 | 575 | 569 | 570 | 5,400 |
| 2024/03/05 | 568 | 572 | 568 | 569 | 4,700 |
| 2024/03/04 | 570 | 571 | 568 | 569 | 2,900 |
| 2024/03/01 | 569 | 574 | 569 | 570 | 8,300 |
| 2024/02/29 | 574 | 578 | 571 | 577 | 6,100 |
| 2024/02/28 | 577 | 585 | 572 | 572 | 12,400 |
| 2024/02/27 | 571 | 580 | 571 | 577 | 7,500 |
| 2024/02/26 | 572 | 578 | 570 | 570 | 7,700 |
| 2024/02/22 | 571 | 575 | 570 | 570 | 3,100 |
| 2024/02/21 | 573 | 574 | 567 | 570 | 3,300 |
| 2024/02/20 | 573 | 577 | 570 | 571 | 5,600 |
| 2024/02/19 | 570 | 580 | 570 | 573 | 9,400 |
| 2024/02/16 | 569 | 574 | 567 | 570 | 4,300 |
| 2024/02/15 | 571 | 572 | 569 | 569 | 1,100 |
| 2024/02/14 | 567 | 573 | 567 | 573 | 2,200 |
| 2024/02/13 | 593 | 595 | 558 | 565 | 13,600 |
| 2024/02/09 | 593 | 593 | 587 | 592 | 3,700 |
| 2024/02/08 | 591 | 591 | 585 | 590 | 3,600 |
| 2024/02/07 | 593 | 593 | 585 | 585 | 4,000 |
| 2024/02/06 | 600 | 600 | 592 | 592 | 4,200 |
| 2024/02/05 | 603 | 603 | 596 | 596 | 4,300 |
| 2024/02/02 | 580 | 599 | 572 | 599 | 20,900 |
| 2024/02/01 | 588 | 588 | 577 | 579 | 3,600 |
| 2024/01/31 | 586 | 586 | 576 | 586 | 3,000 |
| 2024/01/30 | 580 | 586 | 576 | 586 | 11,800 |
| 2024/01/29 | 570 | 580 | 570 | 577 | 5,100 |
| 2024/01/26 | 573 | 573 | 567 | 567 | 2,000 |
| 2024/01/25 | 571 | 573 | 565 | 573 | 1,200 |
| 2024/01/24 | 571 | 578 | 570 | 570 | 4,500 |
| 2024/01/23 | 578 | 581 | 564 | 570 | 6,200 |
| 2024/01/22 | 560 | 581 | 560 | 581 | 13,600 |
| 2024/01/19 | 558 | 559 | 553 | 555 | 4,600 |
| 2024/01/18 | 538 | 562 | 538 | 562 | 8,100 |
| 2024/01/17 | 539 | 541 | 536 | 540 | 2,500 |
| 2024/01/16 | 544 | 544 | 539 | 542 | 2,500 |
| 2024/01/15 | 537 | 545 | 529 | 545 | 4,000 |
| 2024/01/12 | 540 | 540 | 530 | 536 | 5,700 |
| 2024/01/11 | 549 | 549 | 536 | 537 | 4,800 |
| 2024/01/10 | 529 | 568 | 529 | 535 | 17,800 |
| 2024/01/09 | 527 | 529 | 518 | 529 | 6,600 |
| 2024/01/05 | 512 | 526 | 512 | 516 | 5,700 |
| 2024/01/04 | 504 | 515 | 504 | 512 | 4,700 |