サンゲツ(8130)の株価時系列情報
サンゲツ(8130)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 |
|---|---|---|---|---|---|
| 2026/06/05 | 2,861 | 2,893 | 2,860 | 2,869 | 169,900 |
| 2026/06/04 | 2,838 | 2,853 | 2,831 | 2,853 | 157,000 |
| 2026/06/03 | 2,825 | 2,845 | 2,819 | 2,838 | 200,900 |
| 2026/06/02 | 2,854 | 2,862 | 2,818 | 2,825 | 270,100 |
| 2026/06/01 | 2,898 | 2,898 | 2,861 | 2,876 | 250,100 |
| 2026/05/29 | 2,909 | 2,939 | 2,898 | 2,898 | 302,200 |
| 2026/05/28 | 2,928 | 2,937 | 2,903 | 2,908 | 213,500 |
| 2026/05/27 | 2,906 | 2,928 | 2,906 | 2,928 | 212,600 |
| 2026/05/26 | 2,904 | 2,914 | 2,893 | 2,913 | 209,700 |
| 2026/05/25 | 2,905 | 2,920 | 2,893 | 2,901 | 232,800 |
| 2026/05/22 | 2,944 | 2,944 | 2,896 | 2,909 | 301,000 |
| 2026/05/21 | 2,965 | 2,975 | 2,950 | 2,950 | 139,600 |
| 2026/05/20 | 2,990 | 2,991 | 2,946 | 2,959 | 338,600 |
| 2026/05/19 | 2,980 | 3,005 | 2,965 | 3,005 | 239,900 |
| 2026/05/18 | 3,000 | 3,000 | 2,964 | 2,971 | 206,900 |
| 2026/05/15 | 2,999 | 3,005 | 2,982 | 3,005 | 172,000 |
| 2026/05/14 | 2,997 | 3,005 | 2,969 | 2,993 | 231,200 |
| 2026/05/13 | 2,996 | 3,045 | 2,962 | 2,965 | 322,100 |
| 2026/05/12 | 3,000 | 3,010 | 2,988 | 2,992 | 172,800 |
| 2026/05/11 | 2,990 | 2,995 | 2,968 | 2,980 | 161,000 |
| 2026/05/08 | 3,005 | 3,010 | 2,980 | 2,989 | 181,400 |
| 2026/05/07 | 3,000 | 3,020 | 2,998 | 3,005 | 116,100 |
| 2026/05/01 | 2,982 | 2,998 | 2,972 | 2,992 | 105,000 |
| 2026/04/30 | 2,989 | 2,996 | 2,976 | 2,987 | 147,500 |
| 2026/04/28 | 2,968 | 3,010 | 2,965 | 3,010 | 191,000 |
| 2026/04/27 | 2,978 | 2,979 | 2,961 | 2,970 | 171,200 |
| 2026/04/24 | 2,999 | 3,005 | 2,976 | 2,980 | 146,300 |
| 2026/04/23 | 3,000 | 3,005 | 2,981 | 2,999 | 234,700 |
| 2026/04/22 | 3,035 | 3,035 | 3,000 | 3,005 | 151,000 |
| 2026/04/21 | 3,050 | 3,055 | 3,025 | 3,035 | 105,700 |
| 2026/04/20 | 3,065 | 3,065 | 3,040 | 3,050 | 57,900 |
| 2026/04/17 | 3,050 | 3,065 | 3,035 | 3,055 | 94,100 |
| 2026/04/16 | 3,100 | 3,115 | 3,055 | 3,055 | 156,000 |
| 2026/04/15 | 3,065 | 3,095 | 3,065 | 3,075 | 104,300 |
| 2026/04/14 | 3,050 | 3,075 | 3,045 | 3,055 | 173,300 |
| 2026/04/13 | 3,045 | 3,050 | 3,020 | 3,040 | 144,300 |
| 2026/04/10 | 3,055 | 3,065 | 3,035 | 3,045 | 146,400 |
| 2026/04/09 | 3,090 | 3,095 | 3,045 | 3,045 | 229,400 |
| 2026/04/08 | 3,095 | 3,100 | 3,070 | 3,075 | 187,300 |
| 2026/04/07 | 3,070 | 3,085 | 3,050 | 3,065 | 172,600 |
| 2026/04/06 | 3,090 | 3,090 | 3,050 | 3,050 | 124,000 |
| 2026/04/03 | 3,090 | 3,100 | 3,075 | 3,075 | 93,300 |
| 2026/03/27 | 3,170 | 3,170 | 3,155 | 3,155 | 217,300 |
| 2026/03/26 | 3,155 | 3,160 | 3,130 | 3,160 | 120,500 |
| 2026/03/25 | 3,155 | 3,180 | 3,145 | 3,145 | 131,700 |
| 2026/03/24 | 3,125 | 3,140 | 3,110 | 3,135 | 88,200 |
| 2026/03/23 | 3,105 | 3,105 | 3,075 | 3,080 | 218,900 |
| 2026/03/19 | 3,170 | 3,185 | 3,125 | 3,125 | 260,200 |
| 2026/03/18 | 3,175 | 3,205 | 3,170 | 3,195 | 148,800 |
| 2026/03/17 | 3,165 | 3,185 | 3,155 | 3,155 | 138,500 |
| 2026/03/16 | 3,175 | 3,190 | 3,165 | 3,165 | 108,600 |
| 2026/03/13 | 3,180 | 3,205 | 3,170 | 3,175 | 168,000 |
| 2026/03/12 | 3,240 | 3,240 | 3,180 | 3,185 | 206,200 |
| 2026/03/11 | 3,260 | 3,265 | 3,240 | 3,255 | 178,900 |
| 2026/03/10 | 3,285 | 3,285 | 3,230 | 3,230 | 143,900 |
| 2026/03/09 | 3,200 | 3,260 | 3,175 | 3,240 | 193,100 |
| 2026/03/06 | 3,235 | 3,260 | 3,205 | 3,245 | 132,100 |
| 2026/03/05 | 3,280 | 3,285 | 3,230 | 3,235 | 164,600 |
| 2026/03/04 | 3,250 | 3,250 | 3,175 | 3,215 | 212,400 |
| 2026/03/03 | 3,330 | 3,330 | 3,275 | 3,280 | 159,700 |
| 2026/03/02 | 3,320 | 3,370 | 3,310 | 3,355 | 133,800 |
| 2026/02/27 | 3,340 | 3,365 | 3,320 | 3,355 | 128,500 |
| 2026/02/26 | 3,330 | 3,340 | 3,315 | 3,320 | 116,400 |
| 2026/02/25 | 3,350 | 3,350 | 3,320 | 3,325 | 131,300 |
| 2026/02/24 | 3,300 | 3,350 | 3,295 | 3,330 | 184,700 |
| 2026/02/20 | 3,280 | 3,285 | 3,265 | 3,275 | 75,500 |
| 2026/02/19 | 3,290 | 3,295 | 3,265 | 3,280 | 85,800 |
| 2026/02/18 | 3,295 | 3,305 | 3,280 | 3,290 | 100,100 |
| 2026/02/17 | 3,270 | 3,305 | 3,250 | 3,280 | 120,100 |
| 2026/02/16 | 3,255 | 3,290 | 3,225 | 3,275 | 133,400 |
| 2026/02/13 | 3,285 | 3,295 | 3,160 | 3,225 | 251,900 |
| 2026/02/12 | 3,270 | 3,320 | 3,265 | 3,285 | 218,000 |
| 2026/02/10 | 3,250 | 3,280 | 3,245 | 3,270 | 100,200 |
| 2026/02/09 | 3,275 | 3,275 | 3,240 | 3,250 | 129,400 |
| 2026/02/06 | 3,255 | 3,260 | 3,225 | 3,245 | 112,100 |
| 2026/02/05 | 3,215 | 3,245 | 3,205 | 3,235 | 153,500 |
| 2026/02/04 | 3,185 | 3,210 | 3,180 | 3,185 | 107,700 |
| 2026/02/03 | 3,175 | 3,185 | 3,165 | 3,175 | 76,600 |
| 2026/02/02 | 3,180 | 3,180 | 3,150 | 3,160 | 136,900 |
| 2026/01/30 | 3,155 | 3,165 | 3,140 | 3,155 | 175,600 |
| 2026/01/29 | 3,125 | 3,150 | 3,100 | 3,150 | 143,000 |
| 2026/01/28 | 3,160 | 3,160 | 3,130 | 3,130 | 126,400 |
| 2026/01/27 | 3,170 | 3,190 | 3,155 | 3,180 | 105,900 |
| 2026/01/26 | 3,200 | 3,210 | 3,170 | 3,195 | 124,100 |
| 2026/01/23 | 3,215 | 3,230 | 3,210 | 3,220 | 92,800 |
| 2026/01/22 | 3,190 | 3,220 | 3,180 | 3,220 | 75,800 |
| 2026/01/21 | 3,195 | 3,195 | 3,170 | 3,175 | 104,200 |
| 2026/01/20 | 3,210 | 3,215 | 3,195 | 3,205 | 92,100 |
| 2026/01/19 | 3,210 | 3,210 | 3,185 | 3,200 | 116,100 |
| 2026/01/16 | 3,185 | 3,205 | 3,180 | 3,205 | 93,000 |
| 2026/01/15 | 3,180 | 3,195 | 3,170 | 3,180 | 130,600 |
| 2026/01/14 | 3,160 | 3,195 | 3,160 | 3,190 | 98,900 |
| 2026/01/13 | 3,200 | 3,200 | 3,160 | 3,160 | 103,500 |
| 2026/01/09 | 3,155 | 3,170 | 3,150 | 3,150 | 101,100 |
| 2026/01/08 | 3,170 | 3,175 | 3,135 | 3,140 | 121,700 |
| 2026/01/07 | 3,140 | 3,180 | 3,130 | 3,155 | 125,000 |
| 2026/01/06 | 3,115 | 3,155 | 3,115 | 3,155 | 135,000 |
| 2026/01/05 | 3,115 | 3,130 | 3,100 | 3,115 | 201,100 |
| 2025/12/30 | 3,125 | 3,135 | 3,110 | 3,110 | 70,800 |
| 2025/12/29 | 3,130 | 3,140 | 3,110 | 3,130 | 91,900 |
| 2025/12/26 | 3,125 | 3,130 | 3,110 | 3,120 | 70,200 |
| 2025/12/25 | 3,120 | 3,120 | 3,100 | 3,120 | 67,800 |
| 2025/12/24 | 3,110 | 3,115 | 3,090 | 3,105 | 65,500 |
| 2025/12/23 | 3,095 | 3,115 | 3,090 | 3,105 | 84,100 |
| 2025/12/22 | 3,120 | 3,120 | 3,075 | 3,090 | 115,000 |
| 2025/12/19 | 3,095 | 3,120 | 3,085 | 3,100 | 129,000 |
| 2025/12/18 | 3,090 | 3,125 | 3,075 | 3,115 | 100,500 |
| 2025/12/17 | 3,085 | 3,085 | 3,060 | 3,075 | 95,600 |
| 2025/12/16 | 3,090 | 3,100 | 3,075 | 3,080 | 117,700 |
| 2025/12/15 | 3,120 | 3,125 | 3,100 | 3,110 | 79,600 |
| 2025/12/12 | 3,100 | 3,120 | 3,100 | 3,110 | 103,600 |
| 2025/12/11 | 3,100 | 3,105 | 3,075 | 3,080 | 61,700 |
| 2025/12/10 | 3,080 | 3,110 | 3,080 | 3,090 | 90,500 |
| 2025/12/09 | 3,090 | 3,090 | 3,055 | 3,080 | 99,500 |
| 2025/12/08 | 3,060 | 3,080 | 3,050 | 3,080 | 92,400 |
| 2025/12/05 | 3,075 | 3,075 | 3,040 | 3,045 | 105,700 |
| 2025/12/04 | 3,095 | 3,095 | 3,065 | 3,080 | 142,800 |
| 2025/12/03 | 3,110 | 3,115 | 3,095 | 3,110 | 139,500 |
| 2025/12/02 | 3,105 | 3,110 | 3,080 | 3,110 | 96,700 |
| 2025/12/01 | 3,125 | 3,135 | 3,080 | 3,105 | 99,700 |
| 2025/11/28 | 3,115 | 3,145 | 3,110 | 3,140 | 92,200 |
| 2025/11/27 | 3,120 | 3,125 | 3,105 | 3,115 | 70,800 |
| 2025/11/26 | 3,115 | 3,120 | 3,095 | 3,115 | 83,700 |
| 2025/11/25 | 3,115 | 3,115 | 3,085 | 3,095 | 84,100 |
| 2025/11/21 | 3,080 | 3,115 | 3,080 | 3,115 | 215,600 |
| 2025/11/20 | 3,065 | 3,080 | 3,050 | 3,065 | 132,200 |
| 2025/11/19 | 3,050 | 3,065 | 3,045 | 3,050 | 96,700 |
| 2025/11/18 | 3,045 | 3,065 | 3,040 | 3,045 | 83,300 |
| 2025/11/17 | 3,060 | 3,065 | 3,035 | 3,060 | 85,500 |
| 2025/11/14 | 3,055 | 3,075 | 3,040 | 3,060 | 118,000 |
| 2025/11/13 | 3,065 | 3,070 | 3,055 | 3,055 | 69,900 |
| 2025/11/12 | 3,045 | 3,065 | 3,030 | 3,045 | 108,400 |
| 2025/11/11 | 3,040 | 3,050 | 3,010 | 3,035 | 77,700 |
| 2025/11/10 | 3,035 | 3,050 | 3,020 | 3,040 | 126,100 |
| 2025/11/07 | 3,025 | 3,040 | 2,968 | 3,020 | 251,400 |
| 2025/11/06 | 3,020 | 3,045 | 3,020 | 3,035 | 68,400 |
| 2025/11/05 | 3,025 | 3,040 | 3,000 | 3,015 | 106,400 |
| 2025/11/04 | 2,991 | 3,040 | 2,986 | 3,025 | 113,400 |
| 2025/10/31 | 3,005 | 3,015 | 2,986 | 3,015 | 156,700 |
| 2025/10/30 | 3,000 | 3,015 | 2,989 | 2,998 | 159,800 |
| 2025/10/29 | 3,050 | 3,055 | 3,000 | 3,000 | 114,600 |
| 2025/10/28 | 3,080 | 3,100 | 3,050 | 3,050 | 88,900 |
| 2025/10/27 | 3,105 | 3,110 | 3,090 | 3,110 | 132,700 |
| 2025/10/24 | 3,100 | 3,105 | 3,085 | 3,095 | 42,200 |
| 2025/10/23 | 3,095 | 3,110 | 3,090 | 3,100 | 98,000 |
| 2025/10/22 | 3,045 | 3,080 | 3,045 | 3,080 | 67,600 |
| 2025/10/21 | 3,040 | 3,060 | 3,040 | 3,045 | 83,300 |
| 2025/10/20 | 3,025 | 3,050 | 3,010 | 3,040 | 137,100 |
| 2025/10/17 | 2,982 | 3,005 | 2,981 | 3,000 | 92,000 |
| 2025/10/16 | 3,000 | 3,010 | 2,982 | 2,982 | 126,100 |
| 2025/10/15 | 2,998 | 3,005 | 2,981 | 2,990 | 135,200 |
| 2025/10/14 | 2,965 | 2,978 | 2,943 | 2,963 | 235,400 |
| 2025/10/10 | 2,983 | 2,999 | 2,968 | 2,980 | 254,900 |
| 2025/10/09 | 3,020 | 3,030 | 2,997 | 3,005 | 214,200 |
| 2025/10/08 | 3,030 | 3,055 | 3,020 | 3,020 | 141,900 |
| 2025/10/07 | 3,030 | 3,045 | 3,025 | 3,030 | 221,300 |
| 2025/10/06 | 3,060 | 3,065 | 3,040 | 3,050 | 210,200 |
| 2025/10/03 | 3,020 | 3,040 | 3,020 | 3,030 | 88,200 |
| 2025/10/02 | 3,050 | 3,055 | 3,005 | 3,020 | 146,400 |
| 2025/10/01 | 3,110 | 3,110 | 3,035 | 3,050 | 178,300 |
| 2025/09/30 | 3,120 | 3,125 | 3,075 | 3,105 | 180,000 |
| 2025/09/29 | 3,110 | 3,125 | 3,090 | 3,115 | 221,400 |
| 2025/09/26 | 3,160 | 3,190 | 3,155 | 3,180 | 230,400 |
| 2025/09/25 | 3,155 | 3,165 | 3,140 | 3,155 | 165,000 |
| 2025/09/24 | 3,140 | 3,145 | 3,130 | 3,135 | 167,100 |
| 2025/09/22 | 3,135 | 3,150 | 3,130 | 3,135 | 147,900 |
| 2025/09/19 | 3,150 | 3,160 | 3,135 | 3,135 | 185,500 |
| 2025/09/18 | 3,140 | 3,155 | 3,130 | 3,140 | 107,900 |
| 2025/09/17 | 3,150 | 3,150 | 3,120 | 3,135 | 135,500 |
| 2025/09/16 | 3,145 | 3,160 | 3,140 | 3,160 | 113,500 |
| 2025/09/12 | 3,140 | 3,165 | 3,140 | 3,140 | 169,700 |
| 2025/09/11 | 3,170 | 3,180 | 3,140 | 3,160 | 118,100 |
| 2025/09/10 | 3,160 | 3,175 | 3,140 | 3,175 | 99,900 |
| 2025/09/09 | 3,185 | 3,190 | 3,150 | 3,160 | 190,300 |
| 2025/09/08 | 3,180 | 3,185 | 3,165 | 3,175 | 93,400 |
| 2025/09/05 | 3,155 | 3,170 | 3,135 | 3,165 | 128,400 |
| 2025/09/04 | 3,150 | 3,150 | 3,125 | 3,140 | 231,400 |
| 2025/09/03 | 3,125 | 3,135 | 3,105 | 3,130 | 142,300 |
| 2025/09/02 | 3,110 | 3,120 | 3,100 | 3,120 | 86,800 |
| 2025/09/01 | 3,085 | 3,100 | 3,065 | 3,090 | 119,400 |
| 2025/08/29 | 3,060 | 3,080 | 3,055 | 3,080 | 100,900 |
| 2025/08/28 | 3,075 | 3,080 | 3,055 | 3,060 | 434,600 |
| 2025/08/27 | 3,055 | 3,080 | 3,050 | 3,070 | 112,000 |
| 2025/08/26 | 3,080 | 3,085 | 3,055 | 3,055 | 111,600 |
| 2025/08/25 | 3,080 | 3,085 | 3,060 | 3,075 | 120,000 |
| 2025/08/22 | 3,085 | 3,090 | 3,065 | 3,070 | 85,900 |
| 2025/08/21 | 3,075 | 3,080 | 3,060 | 3,080 | 81,800 |
| 2025/08/20 | 3,060 | 3,085 | 3,060 | 3,070 | 117,500 |
| 2025/08/19 | 3,050 | 3,065 | 3,045 | 3,060 | 89,700 |
| 2025/08/18 | 3,015 | 3,070 | 3,015 | 3,045 | 118,600 |
| 2025/08/15 | 3,035 | 3,040 | 3,015 | 3,015 | 117,600 |
| 2025/08/14 | 3,065 | 3,065 | 3,020 | 3,025 | 153,700 |
| 2025/08/13 | 3,070 | 3,085 | 3,055 | 3,070 | 107,600 |
| 2025/08/12 | 3,120 | 3,120 | 3,065 | 3,070 | 169,000 |
| 2025/08/08 | 3,135 | 3,220 | 3,080 | 3,115 | 266,800 |
| 2025/08/07 | 3,040 | 3,130 | 3,010 | 3,065 | 484,400 |
| 2025/08/06 | 3,055 | 3,080 | 3,045 | 3,055 | 189,500 |
| 2025/08/05 | 3,030 | 3,045 | 3,025 | 3,040 | 131,900 |
| 2025/08/04 | 3,000 | 3,045 | 3,000 | 3,030 | 100,400 |
| 2025/08/01 | 3,015 | 3,045 | 3,010 | 3,035 | 95,000 |