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 |
|---|---|---|---|---|---|
| 2025/06/13 | 2,935 | 2,942 | 2,910 | 2,914 | 145,300 |
| 2025/06/12 | 2,941 | 2,965 | 2,935 | 2,949 | 138,000 |
| 2025/06/11 | 2,918 | 2,945 | 2,912 | 2,945 | 129,100 |
| 2025/06/10 | 2,915 | 2,930 | 2,910 | 2,913 | 192,800 |
| 2025/06/09 | 2,887 | 2,913 | 2,885 | 2,910 | 218,600 |
| 2025/06/06 | 2,870 | 2,905 | 2,865 | 2,878 | 244,100 |
| 2025/06/05 | 2,851 | 2,875 | 2,842 | 2,872 | 192,600 |
| 2025/06/04 | 2,839 | 2,867 | 2,834 | 2,865 | 276,400 |
| 2025/06/03 | 2,857 | 2,857 | 2,830 | 2,837 | 234,900 |
| 2025/06/02 | 2,860 | 2,867 | 2,846 | 2,849 | 168,800 |
| 2025/05/30 | 2,867 | 2,871 | 2,851 | 2,868 | 312,200 |
| 2025/05/29 | 2,899 | 2,914 | 2,870 | 2,872 | 280,500 |
| 2025/05/28 | 2,918 | 2,928 | 2,901 | 2,909 | 189,100 |
| 2025/05/27 | 2,891 | 2,904 | 2,888 | 2,896 | 102,100 |
| 2025/05/26 | 2,885 | 2,891 | 2,878 | 2,886 | 90,800 |
| 2025/05/23 | 2,894 | 2,899 | 2,870 | 2,885 | 88,700 |
| 2025/05/22 | 2,875 | 2,884 | 2,854 | 2,878 | 168,900 |
| 2025/05/21 | 2,906 | 2,916 | 2,837 | 2,868 | 255,100 |
| 2025/05/20 | 2,908 | 2,923 | 2,894 | 2,906 | 171,600 |
| 2025/05/19 | 2,875 | 2,905 | 2,870 | 2,900 | 94,600 |
| 2025/05/16 | 2,905 | 2,905 | 2,872 | 2,890 | 149,000 |
| 2025/05/15 | 2,903 | 2,965 | 2,867 | 2,905 | 310,000 |
| 2025/05/14 | 2,880 | 2,959 | 2,840 | 2,905 | 304,700 |
| 2025/05/13 | 2,884 | 2,899 | 2,870 | 2,887 | 163,800 |
| 2025/05/12 | 2,862 | 2,871 | 2,838 | 2,871 | 116,000 |
| 2025/05/09 | 2,880 | 2,885 | 2,862 | 2,862 | 99,500 |
| 2025/05/08 | 2,850 | 2,859 | 2,831 | 2,847 | 119,300 |
| 2025/05/07 | 2,860 | 2,871 | 2,850 | 2,857 | 154,500 |
| 2025/05/02 | 2,882 | 2,888 | 2,865 | 2,873 | 111,400 |
| 2025/05/01 | 2,878 | 2,886 | 2,850 | 2,873 | 130,600 |
| 2025/04/30 | 2,888 | 2,904 | 2,871 | 2,902 | 147,200 |
| 2025/04/28 | 2,880 | 2,908 | 2,878 | 2,891 | 109,700 |
| 2025/04/25 | 2,884 | 2,898 | 2,873 | 2,881 | 109,900 |
| 2025/04/24 | 2,899 | 2,904 | 2,885 | 2,900 | 136,200 |
| 2025/04/23 | 2,900 | 2,939 | 2,900 | 2,913 | 125,500 |
| 2025/04/22 | 2,876 | 2,892 | 2,875 | 2,890 | 81,600 |
| 2025/04/21 | 2,890 | 2,894 | 2,866 | 2,875 | 59,200 |
| 2025/04/18 | 2,875 | 2,894 | 2,858 | 2,890 | 78,900 |
| 2025/04/17 | 2,852 | 2,870 | 2,849 | 2,863 | 76,400 |
| 2025/04/16 | 2,833 | 2,871 | 2,833 | 2,866 | 105,100 |
| 2025/04/15 | 2,855 | 2,873 | 2,828 | 2,837 | 65,100 |
| 2025/04/14 | 2,839 | 2,863 | 2,830 | 2,853 | 81,900 |
| 2025/04/11 | 2,814 | 2,831 | 2,744 | 2,819 | 149,400 |
| 2025/04/10 | 2,900 | 2,910 | 2,818 | 2,841 | 172,400 |
| 2025/04/09 | 2,770 | 2,792 | 2,728 | 2,773 | 194,100 |
| 2025/04/08 | 2,756 | 2,823 | 2,751 | 2,800 | 183,500 |
| 2025/04/07 | 2,639 | 2,724 | 2,608 | 2,690 | 294,400 |
| 2025/04/04 | 2,826 | 2,829 | 2,740 | 2,776 | 311,700 |
| 2025/04/03 | 2,843 | 2,882 | 2,832 | 2,872 | 174,200 |
| 2025/04/02 | 2,920 | 2,925 | 2,882 | 2,893 | 137,700 |
| 2025/04/01 | 2,930 | 2,945 | 2,910 | 2,920 | 188,900 |
| 2025/03/31 | 2,934 | 2,934 | 2,886 | 2,908 | 197,200 |
| 2025/03/28 | 2,935 | 2,968 | 2,920 | 2,958 | 191,500 |
| 2025/03/27 | 2,996 | 3,025 | 2,990 | 3,025 | 178,700 |
| 2025/03/26 | 2,995 | 2,996 | 2,973 | 2,993 | 161,900 |
| 2025/03/25 | 2,965 | 2,996 | 2,960 | 2,978 | 125,700 |
| 2025/03/24 | 2,975 | 2,975 | 2,954 | 2,962 | 138,000 |
| 2025/03/21 | 2,979 | 3,000 | 2,964 | 2,966 | 158,300 |
| 2025/03/19 | 2,994 | 2,995 | 2,970 | 2,979 | 121,700 |
| 2025/03/18 | 2,971 | 2,993 | 2,962 | 2,969 | 186,600 |
| 2025/03/17 | 2,955 | 2,966 | 2,948 | 2,951 | 76,600 |
| 2025/03/14 | 2,945 | 2,955 | 2,932 | 2,944 | 130,400 |
| 2025/03/13 | 2,951 | 2,971 | 2,944 | 2,955 | 151,100 |
| 2025/03/12 | 2,951 | 2,980 | 2,930 | 2,965 | 182,000 |
| 2025/03/11 | 2,969 | 2,972 | 2,933 | 2,970 | 192,300 |
| 2025/03/10 | 2,969 | 2,991 | 2,954 | 2,975 | 121,300 |
| 2025/03/07 | 2,980 | 2,985 | 2,950 | 2,974 | 145,500 |
| 2025/03/06 | 2,995 | 3,010 | 2,990 | 2,998 | 142,800 |
| 2025/03/05 | 2,979 | 2,988 | 2,959 | 2,966 | 172,100 |
| 2025/03/04 | 2,983 | 3,020 | 2,895 | 2,946 | 264,700 |
| 2025/03/03 | 2,901 | 2,923 | 2,897 | 2,900 | 110,400 |
| 2025/02/28 | 2,918 | 2,932 | 2,883 | 2,883 | 212,200 |
| 2025/02/27 | 2,900 | 2,916 | 2,888 | 2,914 | 96,600 |
| 2025/02/26 | 2,907 | 2,919 | 2,858 | 2,883 | 156,200 |
| 2025/02/25 | 2,900 | 2,930 | 2,892 | 2,894 | 126,300 |
| 2025/02/21 | 2,903 | 2,923 | 2,886 | 2,892 | 140,900 |
| 2025/02/20 | 2,941 | 2,941 | 2,900 | 2,903 | 150,100 |
| 2025/02/19 | 2,930 | 2,955 | 2,930 | 2,953 | 111,000 |
| 2025/02/18 | 2,925 | 2,960 | 2,925 | 2,954 | 87,700 |
| 2025/02/17 | 2,964 | 2,984 | 2,950 | 2,956 | 110,100 |
| 2025/02/14 | 3,010 | 3,015 | 2,969 | 2,974 | 136,200 |
| 2025/02/13 | 3,020 | 3,030 | 2,999 | 3,020 | 173,500 |
| 2025/02/12 | 2,999 | 2,999 | 2,962 | 2,985 | 172,500 |
| 2025/02/10 | 2,982 | 2,996 | 2,926 | 2,979 | 209,800 |
| 2025/02/07 | 2,863 | 3,040 | 2,859 | 2,985 | 393,400 |
| 2025/02/06 | 2,862 | 2,882 | 2,857 | 2,870 | 107,700 |
| 2025/02/05 | 2,862 | 2,865 | 2,838 | 2,860 | 118,400 |
| 2025/02/04 | 2,879 | 2,890 | 2,843 | 2,845 | 125,500 |
| 2025/02/03 | 2,880 | 2,881 | 2,851 | 2,860 | 126,100 |
| 2025/01/31 | 2,900 | 2,900 | 2,882 | 2,890 | 81,900 |
| 2025/01/30 | 2,877 | 2,901 | 2,872 | 2,900 | 106,500 |
| 2025/01/29 | 2,897 | 2,903 | 2,877 | 2,877 | 108,900 |
| 2025/01/28 | 2,899 | 2,920 | 2,896 | 2,897 | 158,500 |
| 2025/01/27 | 2,855 | 2,884 | 2,855 | 2,872 | 82,300 |
| 2025/01/24 | 2,843 | 2,861 | 2,830 | 2,846 | 92,300 |
| 2025/01/23 | 2,810 | 2,833 | 2,805 | 2,831 | 128,500 |
| 2025/01/22 | 2,823 | 2,839 | 2,820 | 2,825 | 81,700 |
| 2025/01/21 | 2,830 | 2,834 | 2,815 | 2,830 | 60,900 |
| 2025/01/20 | 2,822 | 2,835 | 2,817 | 2,822 | 75,300 |
| 2025/01/17 | 2,804 | 2,827 | 2,791 | 2,817 | 118,300 |
| 2025/01/16 | 2,864 | 2,865 | 2,805 | 2,807 | 139,200 |
| 2025/01/15 | 2,864 | 2,881 | 2,847 | 2,847 | 120,400 |
| 2025/01/14 | 2,882 | 2,884 | 2,848 | 2,857 | 160,000 |
| 2025/01/10 | 2,871 | 2,893 | 2,861 | 2,893 | 105,000 |
| 2025/01/09 | 2,912 | 2,912 | 2,877 | 2,888 | 213,900 |
| 2025/01/08 | 2,952 | 2,960 | 2,913 | 2,913 | 155,600 |
| 2025/01/07 | 2,990 | 2,990 | 2,948 | 2,955 | 141,100 |
| 2025/01/06 | 3,005 | 3,010 | 2,959 | 2,970 | 237,100 |
| 2024/12/30 | 2,990 | 3,000 | 2,968 | 2,994 | 161,000 |
| 2024/12/27 | 2,967 | 2,989 | 2,950 | 2,989 | 186,000 |
| 2024/12/26 | 2,919 | 2,966 | 2,905 | 2,964 | 297,200 |
| 2024/12/25 | 2,895 | 2,919 | 2,888 | 2,919 | 121,500 |
| 2024/12/24 | 2,878 | 2,900 | 2,865 | 2,900 | 111,400 |
| 2024/12/23 | 2,852 | 2,870 | 2,842 | 2,868 | 131,600 |
| 2024/12/20 | 2,813 | 2,858 | 2,813 | 2,851 | 173,500 |
| 2024/12/19 | 2,782 | 2,832 | 2,782 | 2,822 | 146,100 |
| 2024/12/18 | 2,792 | 2,794 | 2,768 | 2,788 | 111,600 |
| 2024/12/17 | 2,800 | 2,802 | 2,782 | 2,795 | 135,600 |
| 2024/12/16 | 2,800 | 2,822 | 2,795 | 2,804 | 106,200 |
| 2024/12/13 | 2,800 | 2,822 | 2,791 | 2,800 | 150,300 |
| 2024/12/12 | 2,810 | 2,828 | 2,806 | 2,823 | 111,800 |
| 2024/12/11 | 2,820 | 2,821 | 2,795 | 2,795 | 137,900 |
| 2024/12/10 | 2,828 | 2,830 | 2,800 | 2,801 | 152,000 |
| 2024/12/09 | 2,802 | 2,813 | 2,791 | 2,810 | 198,300 |
| 2024/12/06 | 2,838 | 2,838 | 2,815 | 2,816 | 145,700 |
| 2024/12/05 | 2,845 | 2,845 | 2,816 | 2,825 | 187,700 |
| 2024/12/04 | 2,917 | 2,922 | 2,834 | 2,834 | 270,500 |
| 2024/12/03 | 2,920 | 2,966 | 2,920 | 2,930 | 320,900 |
| 2024/12/02 | 2,880 | 2,902 | 2,858 | 2,899 | 166,100 |
| 2024/11/29 | 2,871 | 2,892 | 2,862 | 2,883 | 169,700 |
| 2024/11/28 | 2,846 | 2,863 | 2,832 | 2,863 | 125,500 |
| 2024/11/27 | 2,866 | 2,875 | 2,816 | 2,828 | 236,700 |
| 2024/11/26 | 2,843 | 2,890 | 2,838 | 2,890 | 248,700 |
| 2024/11/25 | 2,894 | 2,896 | 2,816 | 2,816 | 585,000 |
| 2024/11/22 | 2,900 | 2,917 | 2,865 | 2,905 | 605,900 |
| 2024/11/21 | 2,925 | 2,950 | 2,845 | 2,902 | 544,200 |
| 2024/11/20 | 2,907 | 2,930 | 2,891 | 2,923 | 213,000 |
| 2024/11/19 | 2,910 | 2,948 | 2,901 | 2,913 | 236,400 |
| 2024/11/18 | 2,893 | 2,917 | 2,882 | 2,885 | 208,700 |
| 2024/11/15 | 2,900 | 2,902 | 2,874 | 2,881 | 179,800 |
| 2024/11/14 | 2,869 | 2,898 | 2,867 | 2,869 | 268,500 |
| 2024/11/13 | 2,832 | 2,865 | 2,830 | 2,841 | 193,800 |
| 2024/11/12 | 2,817 | 2,838 | 2,812 | 2,832 | 148,500 |
| 2024/11/11 | 2,758 | 2,817 | 2,743 | 2,817 | 174,100 |
| 2024/11/08 | 2,807 | 2,818 | 2,735 | 2,776 | 329,800 |
| 2024/11/07 | 2,809 | 2,835 | 2,802 | 2,807 | 167,900 |
| 2024/11/06 | 2,850 | 2,850 | 2,802 | 2,806 | 185,800 |
| 2024/11/05 | 2,810 | 2,858 | 2,776 | 2,858 | 186,400 |
| 2024/11/01 | 2,779 | 2,798 | 2,756 | 2,769 | 115,600 |
| 2024/10/31 | 2,798 | 2,804 | 2,773 | 2,801 | 145,900 |
| 2024/10/30 | 2,780 | 2,792 | 2,770 | 2,770 | 426,600 |
| 2024/10/29 | 2,778 | 2,787 | 2,760 | 2,777 | 135,600 |
| 2024/10/28 | 2,736 | 2,776 | 2,731 | 2,769 | 182,000 |
| 2024/10/25 | 2,744 | 2,748 | 2,723 | 2,736 | 135,000 |
| 2024/10/24 | 2,738 | 2,746 | 2,717 | 2,746 | 206,300 |
| 2024/10/23 | 2,783 | 2,787 | 2,751 | 2,754 | 153,800 |
| 2024/10/22 | 2,831 | 2,831 | 2,778 | 2,784 | 155,100 |
| 2024/10/21 | 2,828 | 2,835 | 2,815 | 2,831 | 122,400 |
| 2024/10/18 | 2,831 | 2,835 | 2,820 | 2,829 | 55,600 |
| 2024/10/17 | 2,832 | 2,834 | 2,817 | 2,821 | 111,600 |
| 2024/10/16 | 2,844 | 2,862 | 2,819 | 2,827 | 118,800 |
| 2024/10/15 | 2,858 | 2,864 | 2,842 | 2,844 | 125,700 |
| 2024/10/11 | 2,866 | 2,878 | 2,834 | 2,839 | 114,500 |
| 2024/10/10 | 2,895 | 2,903 | 2,877 | 2,877 | 115,900 |
| 2024/10/09 | 2,879 | 2,887 | 2,860 | 2,885 | 96,500 |
| 2024/10/08 | 2,857 | 2,883 | 2,850 | 2,855 | 115,900 |
| 2024/10/07 | 2,882 | 2,888 | 2,839 | 2,867 | 196,400 |
| 2024/10/04 | 2,819 | 2,875 | 2,819 | 2,874 | 170,100 |
| 2024/10/03 | 2,824 | 2,847 | 2,817 | 2,834 | 147,700 |
| 2024/10/02 | 2,821 | 2,837 | 2,798 | 2,802 | 115,300 |
| 2024/10/01 | 2,807 | 2,834 | 2,804 | 2,832 | 139,700 |
| 2024/09/30 | 2,796 | 2,813 | 2,773 | 2,813 | 197,700 |
| 2024/09/27 | 2,787 | 2,834 | 2,783 | 2,819 | 175,600 |
| 2024/09/26 | 2,860 | 2,880 | 2,848 | 2,873 | 425,900 |
| 2024/09/25 | 2,841 | 2,873 | 2,837 | 2,854 | 212,800 |
| 2024/09/24 | 2,850 | 2,851 | 2,825 | 2,836 | 203,100 |
| 2024/09/20 | 2,841 | 2,855 | 2,831 | 2,838 | 274,100 |
| 2024/09/19 | 2,835 | 2,850 | 2,833 | 2,838 | 148,600 |
| 2024/09/18 | 2,820 | 2,833 | 2,805 | 2,821 | 135,600 |
| 2024/09/17 | 2,832 | 2,835 | 2,796 | 2,810 | 120,600 |
| 2024/09/13 | 2,802 | 2,823 | 2,801 | 2,817 | 117,800 |
| 2024/09/12 | 2,840 | 2,863 | 2,814 | 2,825 | 113,000 |
| 2024/09/11 | 2,859 | 2,859 | 2,796 | 2,810 | 111,100 |
| 2024/09/10 | 2,861 | 2,877 | 2,849 | 2,849 | 73,600 |
| 2024/09/09 | 2,810 | 2,846 | 2,803 | 2,841 | 164,800 |
| 2024/09/06 | 2,869 | 2,878 | 2,838 | 2,849 | 136,400 |
| 2024/09/05 | 2,846 | 2,886 | 2,835 | 2,859 | 132,500 |
| 2024/09/04 | 2,850 | 2,906 | 2,841 | 2,846 | 253,800 |
| 2024/09/03 | 2,878 | 2,888 | 2,870 | 2,878 | 104,400 |
| 2024/09/02 | 2,909 | 2,909 | 2,868 | 2,878 | 220,900 |
| 2024/08/30 | 2,897 | 2,907 | 2,887 | 2,902 | 133,500 |
| 2024/08/29 | 2,899 | 2,899 | 2,864 | 2,888 | 116,400 |
| 2024/08/28 | 2,890 | 2,904 | 2,870 | 2,904 | 125,400 |
| 2024/08/27 | 2,865 | 2,907 | 2,853 | 2,893 | 142,800 |
| 2024/08/26 | 2,847 | 2,859 | 2,841 | 2,851 | 80,300 |
| 2024/08/23 | 2,852 | 2,864 | 2,839 | 2,851 | 75,200 |
| 2024/08/22 | 2,851 | 2,856 | 2,832 | 2,856 | 106,800 |
| 2024/08/21 | 2,841 | 2,856 | 2,827 | 2,843 | 100,400 |
| 2024/08/20 | 2,831 | 2,865 | 2,831 | 2,851 | 131,600 |
| 2024/08/19 | 2,835 | 2,853 | 2,816 | 2,822 | 139,000 |