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 |
|---|---|---|---|---|---|
| 2024/04/23 | 3,340 | 3,340 | 3,300 | 3,340 | 65,000 |
| 2024/04/22 | 3,250 | 3,340 | 3,230 | 3,340 | 129,300 |
| 2024/04/19 | 3,270 | 3,270 | 3,190 | 3,220 | 152,800 |
| 2024/04/18 | 3,290 | 3,310 | 3,280 | 3,285 | 63,700 |
| 2024/04/17 | 3,300 | 3,320 | 3,280 | 3,290 | 119,200 |
| 2024/04/16 | 3,305 | 3,305 | 3,260 | 3,280 | 134,900 |
| 2024/04/15 | 3,335 | 3,355 | 3,320 | 3,330 | 100,900 |
| 2024/04/12 | 3,390 | 3,405 | 3,360 | 3,365 | 101,200 |
| 2024/04/11 | 3,390 | 3,400 | 3,365 | 3,400 | 85,400 |
| 2024/04/10 | 3,420 | 3,430 | 3,415 | 3,415 | 82,800 |
| 2024/04/09 | 3,400 | 3,440 | 3,395 | 3,425 | 61,300 |
| 2024/04/08 | 3,415 | 3,425 | 3,385 | 3,395 | 112,400 |
| 2024/04/05 | 3,390 | 3,440 | 3,380 | 3,430 | 89,900 |
| 2024/04/04 | 3,450 | 3,450 | 3,405 | 3,430 | 118,300 |
| 2024/04/03 | 3,345 | 3,425 | 3,340 | 3,410 | 146,200 |
| 2024/04/02 | 3,345 | 3,355 | 3,300 | 3,340 | 129,700 |
| 2024/04/01 | 3,375 | 3,380 | 3,340 | 3,355 | 111,500 |
| 2024/03/29 | 3,310 | 3,345 | 3,300 | 3,340 | 151,100 |
| 2024/03/28 | 3,380 | 3,380 | 3,290 | 3,300 | 182,400 |
| 2024/03/27 | 3,470 | 3,480 | 3,445 | 3,465 | 179,000 |
| 2024/03/26 | 3,420 | 3,455 | 3,405 | 3,445 | 115,500 |
| 2024/03/25 | 3,435 | 3,445 | 3,415 | 3,420 | 118,600 |
| 2024/03/22 | 3,405 | 3,425 | 3,380 | 3,420 | 132,800 |
| 2024/03/21 | 3,405 | 3,415 | 3,350 | 3,370 | 134,400 |
| 2024/03/19 | 3,295 | 3,365 | 3,280 | 3,350 | 115,100 |
| 2024/03/18 | 3,280 | 3,305 | 3,270 | 3,300 | 95,100 |
| 2024/03/15 | 3,280 | 3,295 | 3,250 | 3,265 | 122,500 |
| 2024/03/14 | 3,280 | 3,315 | 3,270 | 3,280 | 88,100 |
| 2024/03/13 | 3,335 | 3,340 | 3,275 | 3,280 | 81,100 |
| 2024/03/12 | 3,275 | 3,335 | 3,225 | 3,315 | 136,100 |
| 2024/03/11 | 3,335 | 3,340 | 3,250 | 3,300 | 98,200 |
| 2024/03/08 | 3,295 | 3,370 | 3,265 | 3,340 | 208,700 |
| 2024/03/07 | 3,395 | 3,400 | 3,315 | 3,325 | 162,400 |
| 2024/03/06 | 3,375 | 3,415 | 3,365 | 3,395 | 118,800 |
| 2024/03/05 | 3,405 | 3,410 | 3,350 | 3,365 | 142,700 |
| 2024/03/04 | 3,520 | 3,520 | 3,425 | 3,430 | 153,400 |
| 2024/03/01 | 3,520 | 3,540 | 3,500 | 3,500 | 95,800 |
| 2024/02/29 | 3,560 | 3,575 | 3,515 | 3,525 | 175,700 |
| 2024/02/28 | 3,515 | 3,550 | 3,515 | 3,515 | 103,900 |
| 2024/02/27 | 3,510 | 3,535 | 3,480 | 3,515 | 125,600 |
| 2024/02/26 | 3,615 | 3,615 | 3,500 | 3,530 | 140,800 |
| 2024/02/22 | 3,620 | 3,650 | 3,575 | 3,605 | 128,100 |
| 2024/02/21 | 3,605 | 3,655 | 3,600 | 3,620 | 151,300 |
| 2024/02/20 | 3,645 | 3,645 | 3,565 | 3,585 | 154,200 |
| 2024/02/19 | 3,485 | 3,620 | 3,485 | 3,610 | 179,000 |
| 2024/02/16 | 3,435 | 3,480 | 3,415 | 3,455 | 151,300 |
| 2024/02/15 | 3,445 | 3,450 | 3,340 | 3,390 | 157,900 |
| 2024/02/14 | 3,375 | 3,475 | 3,360 | 3,450 | 206,200 |
| 2024/02/13 | 3,400 | 3,430 | 3,315 | 3,340 | 284,400 |
| 2024/02/09 | 3,310 | 3,520 | 3,295 | 3,400 | 615,300 |
| 2024/02/08 | 3,265 | 3,320 | 3,235 | 3,305 | 176,300 |
| 2024/02/07 | 3,250 | 3,280 | 3,235 | 3,260 | 96,200 |
| 2024/02/06 | 3,245 | 3,285 | 3,235 | 3,260 | 125,500 |
| 2024/02/05 | 3,285 | 3,290 | 3,240 | 3,250 | 100,900 |
| 2024/02/02 | 3,270 | 3,270 | 3,215 | 3,250 | 99,700 |
| 2024/02/01 | 3,250 | 3,270 | 3,240 | 3,245 | 82,000 |
| 2024/01/31 | 3,220 | 3,270 | 3,210 | 3,260 | 124,400 |
| 2024/01/30 | 3,270 | 3,275 | 3,230 | 3,235 | 109,500 |
| 2024/01/29 | 3,220 | 3,265 | 3,215 | 3,255 | 93,000 |
| 2024/01/26 | 3,305 | 3,305 | 3,210 | 3,210 | 104,900 |
| 2024/01/25 | 3,265 | 3,300 | 3,260 | 3,280 | 97,200 |
| 2024/01/24 | 3,275 | 3,290 | 3,255 | 3,275 | 119,800 |
| 2024/01/23 | 3,310 | 3,335 | 3,275 | 3,285 | 132,500 |
| 2024/01/22 | 3,295 | 3,320 | 3,290 | 3,305 | 90,400 |
| 2024/01/19 | 3,330 | 3,330 | 3,270 | 3,275 | 108,900 |
| 2024/01/18 | 3,315 | 3,345 | 3,290 | 3,300 | 133,700 |
| 2024/01/17 | 3,375 | 3,410 | 3,325 | 3,325 | 130,500 |
| 2024/01/16 | 3,350 | 3,365 | 3,320 | 3,345 | 100,300 |
| 2024/01/15 | 3,260 | 3,360 | 3,260 | 3,350 | 289,700 |
| 2024/01/12 | 3,245 | 3,270 | 3,200 | 3,225 | 135,900 |
| 2024/01/11 | 3,245 | 3,245 | 3,200 | 3,210 | 138,400 |
| 2024/01/10 | 3,200 | 3,230 | 3,195 | 3,215 | 144,400 |
| 2024/01/09 | 3,135 | 3,190 | 3,135 | 3,185 | 173,000 |
| 2024/01/05 | 3,125 | 3,155 | 3,105 | 3,125 | 259,100 |
| 2024/01/04 | 3,100 | 3,120 | 3,050 | 3,110 | 146,100 |
| 2023/12/29 | 3,080 | 3,110 | 3,060 | 3,100 | 130,800 |
| 2023/12/28 | 3,060 | 3,085 | 3,055 | 3,070 | 123,200 |
| 2023/12/27 | 3,030 | 3,060 | 3,025 | 3,040 | 132,300 |
| 2023/12/26 | 3,065 | 3,070 | 3,015 | 3,025 | 108,000 |
| 2023/12/25 | 3,095 | 3,110 | 3,045 | 3,045 | 125,000 |
| 2023/12/22 | 3,045 | 3,080 | 3,040 | 3,055 | 177,800 |
| 2023/12/21 | 3,030 | 3,060 | 3,015 | 3,055 | 171,100 |
| 2023/12/20 | 3,040 | 3,065 | 3,025 | 3,030 | 209,400 |
| 2023/12/19 | 3,015 | 3,035 | 2,995 | 3,025 | 280,000 |
| 2023/12/18 | 2,981 | 3,015 | 2,960 | 3,015 | 256,600 |
| 2023/12/15 | 2,962 | 2,980 | 2,941 | 2,976 | 249,100 |
| 2023/12/14 | 2,939 | 2,963 | 2,912 | 2,912 | 199,600 |
| 2023/12/13 | 2,908 | 2,922 | 2,900 | 2,915 | 188,000 |
| 2023/12/12 | 2,899 | 2,913 | 2,890 | 2,897 | 177,600 |
| 2023/12/11 | 2,877 | 2,892 | 2,846 | 2,892 | 132,800 |
| 2023/12/08 | 2,876 | 2,898 | 2,833 | 2,843 | 212,600 |
| 2023/12/07 | 2,873 | 2,896 | 2,859 | 2,873 | 122,000 |
| 2023/12/06 | 2,850 | 2,883 | 2,850 | 2,883 | 139,200 |
| 2023/12/05 | 2,878 | 2,886 | 2,845 | 2,847 | 187,400 |
| 2023/12/04 | 2,854 | 2,881 | 2,834 | 2,873 | 144,100 |
| 2023/12/01 | 2,889 | 2,893 | 2,851 | 2,861 | 130,900 |
| 2023/11/30 | 2,863 | 2,883 | 2,839 | 2,868 | 252,300 |
| 2023/11/29 | 2,866 | 2,898 | 2,862 | 2,864 | 177,800 |
| 2023/11/28 | 2,843 | 2,863 | 2,837 | 2,860 | 133,800 |
| 2023/11/27 | 2,831 | 2,852 | 2,828 | 2,828 | 88,800 |
| 2023/11/24 | 2,864 | 2,864 | 2,829 | 2,839 | 131,800 |
| 2023/11/22 | 2,770 | 2,849 | 2,763 | 2,849 | 244,100 |
| 2023/11/21 | 2,763 | 2,786 | 2,750 | 2,772 | 173,100 |
| 2023/11/20 | 2,810 | 2,818 | 2,765 | 2,765 | 225,600 |
| 2023/11/17 | 2,764 | 2,817 | 2,763 | 2,810 | 230,500 |
| 2023/11/16 | 2,745 | 2,776 | 2,739 | 2,767 | 246,000 |
| 2023/11/15 | 2,727 | 2,771 | 2,701 | 2,765 | 233,400 |
| 2023/11/14 | 2,730 | 2,740 | 2,692 | 2,693 | 268,800 |
| 2023/11/13 | 2,711 | 2,734 | 2,664 | 2,725 | 897,700 |
| 2023/11/10 | 2,822 | 2,920 | 2,655 | 2,712 | 1,185,200 |
| 2023/11/09 | 2,810 | 2,848 | 2,782 | 2,834 | 269,800 |
| 2023/11/08 | 2,840 | 2,864 | 2,779 | 2,799 | 471,600 |
| 2023/11/07 | 2,867 | 2,876 | 2,781 | 2,821 | 442,700 |
| 2023/11/06 | 2,876 | 2,889 | 2,854 | 2,856 | 346,500 |
| 2023/11/02 | 2,870 | 2,885 | 2,833 | 2,845 | 240,700 |
| 2023/11/01 | 2,850 | 2,868 | 2,825 | 2,849 | 204,800 |
| 2023/10/31 | 2,839 | 2,839 | 2,790 | 2,823 | 223,000 |
| 2023/10/30 | 2,861 | 2,861 | 2,800 | 2,820 | 647,100 |
| 2023/10/27 | 2,861 | 2,882 | 2,845 | 2,864 | 193,200 |
| 2023/10/26 | 2,834 | 2,851 | 2,788 | 2,820 | 213,900 |
| 2023/10/25 | 2,880 | 2,898 | 2,847 | 2,850 | 145,900 |
| 2023/10/24 | 2,855 | 2,861 | 2,776 | 2,850 | 236,500 |
| 2023/10/23 | 2,859 | 2,866 | 2,835 | 2,848 | 120,100 |
| 2023/10/20 | 2,852 | 2,877 | 2,840 | 2,860 | 129,200 |
| 2023/10/19 | 2,853 | 2,899 | 2,848 | 2,856 | 117,200 |
| 2023/10/18 | 2,858 | 2,882 | 2,835 | 2,882 | 164,300 |
| 2023/10/17 | 2,870 | 2,881 | 2,821 | 2,849 | 148,900 |
| 2023/10/16 | 2,842 | 2,872 | 2,825 | 2,836 | 218,000 |
| 2023/10/13 | 2,866 | 2,887 | 2,817 | 2,831 | 313,400 |
| 2023/10/12 | 2,923 | 2,925 | 2,882 | 2,905 | 265,300 |
| 2023/10/11 | 2,939 | 2,957 | 2,924 | 2,924 | 209,900 |
| 2023/10/10 | 2,896 | 2,935 | 2,891 | 2,925 | 204,600 |
| 2023/10/06 | 2,860 | 2,892 | 2,840 | 2,882 | 155,000 |
| 2023/10/05 | 2,823 | 2,849 | 2,801 | 2,840 | 186,500 |
| 2023/10/04 | 2,820 | 2,828 | 2,777 | 2,791 | 292,100 |
| 2023/10/03 | 2,925 | 2,942 | 2,878 | 2,879 | 160,700 |
| 2023/10/02 | 2,915 | 2,957 | 2,899 | 2,904 | 151,500 |
| 2023/09/29 | 2,972 | 2,972 | 2,897 | 2,913 | 166,000 |
| 2023/09/28 | 2,950 | 2,997 | 2,947 | 2,966 | 149,300 |
| 2023/09/27 | 3,005 | 3,045 | 2,990 | 3,035 | 190,600 |
| 2023/09/26 | 3,040 | 3,050 | 3,015 | 3,030 | 122,900 |
| 2023/09/25 | 3,040 | 3,050 | 3,020 | 3,035 | 118,400 |
| 2023/09/22 | 3,005 | 3,055 | 2,996 | 3,050 | 173,500 |
| 2023/09/21 | 3,000 | 3,055 | 3,000 | 3,030 | 138,300 |
| 2023/09/20 | 3,110 | 3,110 | 3,000 | 3,005 | 201,500 |
| 2023/09/19 | 3,060 | 3,125 | 3,060 | 3,120 | 369,700 |
| 2023/09/15 | 3,010 | 3,050 | 2,995 | 3,035 | 298,300 |
| 2023/09/14 | 3,015 | 3,020 | 2,949 | 2,987 | 194,900 |
| 2023/09/13 | 2,992 | 2,994 | 2,932 | 2,940 | 179,600 |
| 2023/09/12 | 2,999 | 3,010 | 2,966 | 2,991 | 127,000 |
| 2023/09/11 | 3,030 | 3,045 | 2,991 | 3,010 | 128,900 |
| 2023/09/08 | 3,030 | 3,030 | 2,981 | 2,988 | 161,700 |
| 2023/09/07 | 2,990 | 3,035 | 2,977 | 3,030 | 165,400 |
| 2023/09/06 | 3,050 | 3,050 | 2,999 | 3,010 | 153,600 |
| 2023/09/05 | 3,070 | 3,070 | 3,020 | 3,030 | 147,100 |
| 2023/09/04 | 3,050 | 3,080 | 3,035 | 3,065 | 189,100 |
| 2023/09/01 | 3,025 | 3,045 | 2,996 | 3,025 | 306,200 |
| 2023/08/31 | 2,977 | 3,035 | 2,967 | 3,020 | 315,200 |
| 2023/08/30 | 2,948 | 2,972 | 2,937 | 2,937 | 249,800 |
| 2023/08/29 | 2,924 | 2,954 | 2,924 | 2,930 | 212,400 |
| 2023/08/28 | 2,899 | 2,919 | 2,859 | 2,919 | 374,900 |
| 2023/08/25 | 2,880 | 2,921 | 2,860 | 2,867 | 202,100 |
| 2023/08/24 | 2,886 | 2,900 | 2,880 | 2,888 | 70,500 |
| 2023/08/23 | 2,854 | 2,883 | 2,854 | 2,880 | 89,500 |
| 2023/08/22 | 2,876 | 2,876 | 2,837 | 2,870 | 117,600 |
| 2023/08/21 | 2,866 | 2,888 | 2,860 | 2,876 | 102,800 |
| 2023/08/18 | 2,890 | 2,901 | 2,861 | 2,882 | 236,900 |
| 2023/08/17 | 2,894 | 2,920 | 2,870 | 2,889 | 258,800 |
| 2023/08/16 | 2,841 | 2,898 | 2,836 | 2,874 | 124,700 |
| 2023/08/15 | 2,852 | 2,877 | 2,835 | 2,862 | 155,600 |
| 2023/08/14 | 2,905 | 2,930 | 2,837 | 2,840 | 272,700 |
| 2023/08/10 | 2,857 | 2,912 | 2,857 | 2,903 | 206,800 |
| 2023/08/09 | 2,877 | 2,888 | 2,820 | 2,825 | 150,100 |
| 2023/08/08 | 2,885 | 2,904 | 2,846 | 2,888 | 226,700 |
| 2023/08/07 | 2,800 | 2,871 | 2,795 | 2,865 | 326,100 |
| 2023/08/04 | 2,728 | 2,797 | 2,728 | 2,793 | 284,400 |
| 2023/08/03 | 2,794 | 2,794 | 2,701 | 2,723 | 520,900 |
| 2023/08/02 | 2,603 | 2,839 | 2,603 | 2,794 | 1,178,700 |
| 2023/08/01 | 2,610 | 2,622 | 2,582 | 2,612 | 280,100 |
| 2023/07/31 | 2,601 | 2,610 | 2,583 | 2,609 | 440,400 |
| 2023/07/28 | 2,560 | 2,592 | 2,559 | 2,582 | 252,100 |
| 2023/07/27 | 2,550 | 2,578 | 2,543 | 2,577 | 148,300 |
| 2023/07/26 | 2,584 | 2,590 | 2,543 | 2,544 | 123,200 |
| 2023/07/25 | 2,579 | 2,591 | 2,564 | 2,583 | 271,400 |
| 2023/07/24 | 2,566 | 2,566 | 2,540 | 2,558 | 93,300 |
| 2023/07/21 | 2,550 | 2,554 | 2,533 | 2,537 | 123,400 |
| 2023/07/20 | 2,548 | 2,565 | 2,535 | 2,537 | 239,800 |
| 2023/07/19 | 2,544 | 2,555 | 2,511 | 2,531 | 333,600 |
| 2023/07/18 | 2,468 | 2,505 | 2,468 | 2,504 | 99,400 |
| 2023/07/14 | 2,468 | 2,472 | 2,438 | 2,461 | 235,900 |
| 2023/07/13 | 2,470 | 2,478 | 2,452 | 2,472 | 113,500 |
| 2023/07/12 | 2,468 | 2,474 | 2,451 | 2,457 | 127,600 |
| 2023/07/11 | 2,475 | 2,482 | 2,450 | 2,461 | 128,000 |
| 2023/07/10 | 2,477 | 2,481 | 2,457 | 2,464 | 119,700 |
| 2023/07/07 | 2,467 | 2,478 | 2,448 | 2,454 | 136,900 |
| 2023/07/06 | 2,492 | 2,500 | 2,466 | 2,471 | 152,300 |
| 2023/07/05 | 2,508 | 2,518 | 2,496 | 2,500 | 168,900 |
| 2023/07/04 | 2,510 | 2,514 | 2,500 | 2,511 | 141,600 |
| 2023/07/03 | 2,508 | 2,523 | 2,503 | 2,511 | 104,600 |
| 2023/06/30 | 2,480 | 2,491 | 2,461 | 2,483 | 181,200 |