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 |
|---|---|---|---|---|---|
| 2026/03/06 | 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 |