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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/08/16 | 2,825 | 2,840 | 2,812 | 2,832 | 124,600 |
| 2024/08/15 | 2,768 | 2,810 | 2,760 | 2,797 | 122,600 |
| 2024/08/14 | 2,774 | 2,783 | 2,747 | 2,781 | 143,900 |
| 2024/08/13 | 2,741 | 2,766 | 2,729 | 2,765 | 189,400 |
| 2024/08/09 | 2,797 | 2,797 | 2,712 | 2,751 | 206,200 |
| 2024/08/08 | 2,737 | 2,788 | 2,731 | 2,747 | 292,800 |
| 2024/08/07 | 2,725 | 2,857 | 2,725 | 2,770 | 232,900 |
| 2024/08/06 | 2,743 | 2,822 | 2,701 | 2,773 | 338,600 |
| 2024/08/05 | 2,749 | 2,820 | 2,551 | 2,581 | 736,400 |
| 2024/08/02 | 2,801 | 2,839 | 2,734 | 2,773 | 641,300 |
| 2024/08/01 | 2,987 | 2,987 | 2,861 | 2,872 | 483,200 |
| 2024/07/31 | 2,938 | 3,005 | 2,934 | 3,000 | 206,900 |
| 2024/07/30 | 2,949 | 2,952 | 2,925 | 2,947 | 169,400 |
| 2024/07/29 | 2,942 | 2,961 | 2,930 | 2,952 | 140,200 |
| 2024/07/26 | 2,970 | 2,970 | 2,922 | 2,924 | 325,900 |
| 2024/07/25 | 2,956 | 2,972 | 2,926 | 2,955 | 376,700 |
| 2024/07/24 | 3,015 | 3,015 | 2,950 | 2,950 | 266,400 |
| 2024/07/23 | 3,035 | 3,035 | 2,990 | 3,010 | 119,900 |
| 2024/07/22 | 3,040 | 3,040 | 2,996 | 3,015 | 195,100 |
| 2024/07/19 | 3,055 | 3,085 | 3,020 | 3,055 | 241,500 |
| 2024/07/18 | 2,982 | 3,070 | 2,975 | 3,060 | 278,800 |
| 2024/07/17 | 2,976 | 3,010 | 2,971 | 2,981 | 591,100 |
| 2024/07/16 | 2,955 | 2,965 | 2,938 | 2,942 | 252,800 |
| 2024/07/12 | 2,950 | 2,965 | 2,934 | 2,953 | 514,300 |
| 2024/07/11 | 2,938 | 2,952 | 2,924 | 2,944 | 239,900 |
| 2024/07/10 | 2,940 | 2,948 | 2,915 | 2,924 | 357,100 |
| 2024/07/09 | 2,937 | 2,952 | 2,930 | 2,950 | 176,600 |
| 2024/07/08 | 2,942 | 2,951 | 2,918 | 2,933 | 408,200 |
| 2024/07/05 | 2,988 | 2,988 | 2,939 | 2,941 | 376,100 |
| 2024/07/04 | 2,984 | 2,988 | 2,964 | 2,988 | 272,800 |
| 2024/07/03 | 2,965 | 2,992 | 2,962 | 2,976 | 263,700 |
| 2024/07/02 | 2,945 | 2,962 | 2,933 | 2,953 | 346,800 |
| 2024/07/01 | 2,998 | 3,010 | 2,942 | 2,952 | 380,800 |
| 2024/06/28 | 2,992 | 2,996 | 2,969 | 2,981 | 228,200 |
| 2024/06/27 | 2,994 | 2,996 | 2,965 | 2,995 | 185,900 |
| 2024/06/26 | 3,030 | 3,050 | 2,990 | 2,999 | 294,000 |
| 2024/06/25 | 2,999 | 3,045 | 2,998 | 3,010 | 272,700 |
| 2024/06/24 | 3,005 | 3,025 | 2,980 | 2,993 | 228,000 |
| 2024/06/21 | 2,970 | 2,987 | 2,955 | 2,955 | 209,400 |
| 2024/06/20 | 2,985 | 3,010 | 2,948 | 2,967 | 295,400 |
| 2024/06/19 | 2,997 | 3,010 | 2,965 | 2,979 | 241,700 |
| 2024/06/18 | 3,050 | 3,075 | 2,996 | 2,996 | 246,200 |
| 2024/06/17 | 2,999 | 3,050 | 2,998 | 3,040 | 167,500 |
| 2024/06/14 | 2,972 | 3,020 | 2,969 | 3,015 | 201,800 |
| 2024/06/13 | 3,005 | 3,010 | 2,967 | 2,970 | 164,300 |
| 2024/06/12 | 3,020 | 3,040 | 3,000 | 3,005 | 126,700 |
| 2024/06/11 | 3,035 | 3,075 | 3,025 | 3,035 | 98,500 |
| 2024/06/10 | 3,015 | 3,050 | 3,015 | 3,045 | 118,800 |
| 2024/06/07 | 2,999 | 3,030 | 2,999 | 3,010 | 125,900 |
| 2024/06/06 | 2,990 | 3,005 | 2,962 | 2,970 | 168,500 |
| 2024/06/05 | 2,991 | 3,005 | 2,966 | 2,981 | 160,500 |
| 2024/06/04 | 3,000 | 3,020 | 2,981 | 3,010 | 191,100 |
| 2024/06/03 | 3,020 | 3,040 | 3,010 | 3,030 | 147,900 |
| 2024/05/31 | 2,950 | 3,005 | 2,942 | 2,998 | 298,400 |
| 2024/05/30 | 2,932 | 2,953 | 2,891 | 2,950 | 219,900 |
| 2024/05/29 | 2,977 | 2,978 | 2,924 | 2,932 | 277,200 |
| 2024/05/28 | 3,030 | 3,030 | 2,982 | 2,993 | 179,100 |
| 2024/05/27 | 3,020 | 3,025 | 2,974 | 3,020 | 143,400 |
| 2024/05/24 | 2,989 | 2,998 | 2,914 | 2,983 | 613,100 |
| 2024/05/23 | 3,005 | 3,025 | 2,971 | 3,015 | 208,500 |
| 2024/05/22 | 3,030 | 3,030 | 2,991 | 3,000 | 260,300 |
| 2024/05/21 | 3,110 | 3,115 | 3,030 | 3,040 | 162,100 |
| 2024/05/20 | 3,090 | 3,115 | 3,085 | 3,095 | 96,100 |
| 2024/05/17 | 3,060 | 3,090 | 3,035 | 3,085 | 91,100 |
| 2024/05/16 | 3,100 | 3,110 | 3,000 | 3,070 | 303,100 |
| 2024/05/15 | 3,140 | 3,150 | 3,100 | 3,110 | 97,500 |
| 2024/05/14 | 3,090 | 3,145 | 3,085 | 3,130 | 184,000 |
| 2024/05/13 | 3,030 | 3,115 | 3,030 | 3,085 | 323,700 |
| 2024/05/10 | 3,335 | 3,335 | 2,987 | 3,015 | 543,500 |
| 2024/05/09 | 3,285 | 3,320 | 3,265 | 3,300 | 109,200 |
| 2024/05/08 | 3,280 | 3,285 | 3,250 | 3,275 | 102,100 |
| 2024/05/07 | 3,295 | 3,300 | 3,270 | 3,285 | 117,800 |
| 2024/05/02 | 3,275 | 3,300 | 3,255 | 3,295 | 97,300 |
| 2024/05/01 | 3,345 | 3,345 | 3,290 | 3,300 | 72,300 |
| 2024/04/30 | 3,350 | 3,360 | 3,310 | 3,355 | 82,500 |
| 2024/04/26 | 3,270 | 3,325 | 3,240 | 3,310 | 108,500 |
| 2024/04/25 | 3,285 | 3,290 | 3,235 | 3,250 | 150,900 |
| 2024/04/24 | 3,340 | 3,350 | 3,295 | 3,310 | 114,100 |
| 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 |