サンリオ(8136)の株価時系列情報
サンリオ(8136)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 3,052 | 3,083 | 2,988 | 2,988 | 1,785,500 |
| 2024/07/25 | 3,064 | 3,108 | 3,045 | 3,052 | 2,086,400 |
| 2024/07/24 | 3,227 | 3,257 | 3,175 | 3,179 | 896,200 |
| 2024/07/23 | 3,263 | 3,270 | 3,226 | 3,240 | 810,000 |
| 2024/07/22 | 3,279 | 3,285 | 3,222 | 3,234 | 811,200 |
| 2024/07/19 | 3,211 | 3,284 | 3,190 | 3,275 | 1,003,200 |
| 2024/07/18 | 3,200 | 3,268 | 3,200 | 3,231 | 952,400 |
| 2024/07/17 | 3,225 | 3,270 | 3,165 | 3,239 | 976,000 |
| 2024/07/16 | 3,247 | 3,252 | 3,142 | 3,173 | 1,047,000 |
| 2024/07/12 | 3,137 | 3,250 | 3,134 | 3,244 | 888,700 |
| 2024/07/11 | 3,248 | 3,261 | 3,165 | 3,177 | 901,100 |
| 2024/07/10 | 3,155 | 3,232 | 3,148 | 3,232 | 1,127,000 |
| 2024/07/09 | 3,080 | 3,163 | 3,071 | 3,159 | 980,000 |
| 2024/07/08 | 3,115 | 3,126 | 3,064 | 3,111 | 960,800 |
| 2024/07/05 | 3,132 | 3,169 | 3,066 | 3,089 | 1,314,000 |
| 2024/07/04 | 3,122 | 3,177 | 3,108 | 3,133 | 1,718,200 |
| 2024/07/03 | 3,100 | 3,170 | 3,085 | 3,104 | 2,504,900 |
| 2024/07/02 | 2,991 | 3,055 | 2,972 | 3,030 | 1,644,300 |
| 2024/07/01 | 2,956 | 3,021 | 2,921 | 2,979 | 1,447,600 |
| 2024/06/28 | 2,960 | 3,040 | 2,948 | 2,958 | 1,762,600 |
| 2024/06/27 | 2,880 | 2,948 | 2,860 | 2,947 | 1,064,900 |
| 2024/06/26 | 2,881 | 2,907 | 2,869 | 2,898 | 979,200 |
| 2024/06/25 | 2,835 | 2,866 | 2,823 | 2,850 | 909,300 |
| 2024/06/24 | 2,825 | 2,851 | 2,798 | 2,834 | 1,070,900 |
| 2024/06/21 | 2,873 | 2,944 | 2,818 | 2,829 | 2,841,100 |
| 2024/06/20 | 2,803 | 2,829 | 2,782 | 2,801 | 1,018,300 |
| 2024/06/19 | 2,758 | 2,797 | 2,741 | 2,782 | 1,146,100 |
| 2024/06/18 | 2,725 | 2,756 | 2,666 | 2,749 | 1,842,600 |
| 2024/06/17 | 2,752 | 2,800 | 2,723 | 2,772 | 1,412,900 |
| 2024/06/14 | 2,707 | 2,812 | 2,701 | 2,802 | 1,721,100 |
| 2024/06/13 | 2,709 | 2,806 | 2,683 | 2,727 | 2,211,300 |
| 2024/06/12 | 2,665 | 2,715 | 2,635 | 2,693 | 1,214,500 |
| 2024/06/11 | 2,692 | 2,699 | 2,631 | 2,677 | 1,080,500 |
| 2024/06/10 | 2,655 | 2,698 | 2,642 | 2,681 | 1,133,700 |
| 2024/06/07 | 2,666 | 2,710 | 2,620 | 2,652 | 1,946,500 |
| 2024/06/06 | 2,620 | 2,671 | 2,601 | 2,645 | 2,213,400 |
| 2024/06/05 | 2,504 | 2,587 | 2,475 | 2,539 | 2,122,800 |
| 2024/06/04 | 2,425 | 2,510 | 2,413 | 2,506 | 1,449,800 |
| 2024/06/03 | 2,424 | 2,455 | 2,410 | 2,423 | 1,439,700 |
| 2024/05/31 | 2,365 | 2,428 | 2,365 | 2,424 | 1,394,700 |
| 2024/05/30 | 2,311 | 2,369 | 2,301 | 2,360 | 1,176,000 |
| 2024/05/29 | 2,430 | 2,430 | 2,340 | 2,341 | 1,639,900 |
| 2024/05/28 | 2,486 | 2,494 | 2,387 | 2,390 | 1,991,900 |
| 2024/05/27 | 2,364 | 2,509 | 2,359 | 2,509 | 2,124,800 |
| 2024/05/24 | 2,324 | 2,373 | 2,322 | 2,353 | 1,074,700 |
| 2024/05/23 | 2,388 | 2,428 | 2,338 | 2,368 | 2,250,800 |
| 2024/05/22 | 2,413 | 2,465 | 2,369 | 2,370 | 2,014,900 |
| 2024/05/21 | 2,487 | 2,503 | 2,412 | 2,412 | 1,618,700 |
| 2024/05/20 | 2,498 | 2,551 | 2,489 | 2,503 | 1,318,400 |
| 2024/05/17 | 2,485 | 2,568 | 2,432 | 2,506 | 3,121,800 |
| 2024/05/16 | 2,520 | 2,554 | 2,397 | 2,525 | 4,139,700 |
| 2024/05/15 | 2,554 | 2,623 | 2,420 | 2,500 | 7,699,400 |
| 2024/05/14 | 2,797 | 2,854 | 2,781 | 2,810 | 2,268,600 |
| 2024/05/13 | 2,760 | 2,797 | 2,732 | 2,796 | 1,566,600 |
| 2024/05/10 | 2,688 | 2,747 | 2,676 | 2,714 | 1,225,800 |
| 2024/05/09 | 2,689 | 2,741 | 2,670 | 2,684 | 774,100 |
| 2024/05/08 | 2,701 | 2,705 | 2,656 | 2,689 | 997,300 |
| 2024/05/07 | 2,685 | 2,757 | 2,680 | 2,738 | 930,800 |
| 2024/05/02 | 2,654 | 2,684 | 2,633 | 2,660 | 749,400 |
| 2024/05/01 | 2,672 | 2,676 | 2,600 | 2,633 | 1,067,500 |
| 2024/04/30 | 2,731 | 2,737 | 2,627 | 2,670 | 1,305,600 |
| 2024/04/26 | 2,610 | 2,700 | 2,575 | 2,700 | 1,608,700 |
| 2024/04/25 | 2,613 | 2,680 | 2,595 | 2,657 | 1,583,100 |
| 2024/04/24 | 2,601 | 2,665 | 2,588 | 2,638 | 1,157,500 |
| 2024/04/23 | 2,650 | 2,660 | 2,575 | 2,585 | 1,141,100 |
| 2024/04/22 | 2,634 | 2,650 | 2,575 | 2,640 | 1,411,400 |
| 2024/04/19 | 2,680 | 2,696 | 2,578 | 2,628 | 1,083,800 |
| 2024/04/18 | 2,660 | 2,719 | 2,636 | 2,704 | 934,100 |
| 2024/04/17 | 2,700 | 2,723 | 2,665 | 2,690 | 940,700 |
| 2024/04/16 | 2,800 | 2,808 | 2,693 | 2,696 | 1,947,400 |
| 2024/04/15 | 2,877 | 2,905 | 2,801 | 2,842 | 1,223,300 |
| 2024/04/12 | 2,943 | 2,953 | 2,908 | 2,914 | 732,300 |
| 2024/04/11 | 2,913 | 2,959 | 2,892 | 2,913 | 1,153,900 |
| 2024/04/10 | 3,089 | 3,089 | 2,908 | 2,942 | 2,011,300 |
| 2024/04/09 | 3,027 | 3,118 | 3,020 | 3,089 | 917,800 |
| 2024/04/08 | 3,010 | 3,044 | 2,993 | 3,027 | 780,700 |
| 2024/04/05 | 2,970 | 3,020 | 2,945 | 2,998 | 898,000 |
| 2024/04/04 | 3,000 | 3,013 | 2,973 | 3,004 | 841,100 |
| 2024/04/03 | 2,971 | 3,005 | 2,960 | 2,970 | 1,117,300 |
| 2024/04/02 | 3,005 | 3,057 | 2,992 | 3,016 | 1,133,000 |
| 2024/04/01 | 3,066 | 3,080 | 3,005 | 3,050 | 1,408,900 |
| 2024/03/29 | 2,945 | 3,050 | 2,920 | 3,050 | 1,668,400 |
| 2024/03/28 | 3,030 | 3,075 | 2,900 | 2,900 | 3,069,000 |
| 2024/03/28 | 1 -> 3.00 分割 | ||||
| 2024/03/27 | 9,240 | 9,411 | 9,021 | 9,067 | 771,300 |
| 2024/03/26 | 9,099 | 9,226 | 9,025 | 9,101 | 439,600 |
| 2024/03/25 | 9,130 | 9,230 | 9,045 | 9,080 | 616,200 |
| 2024/03/22 | 8,802 | 9,072 | 8,800 | 9,072 | 642,900 |
| 2024/03/21 | 8,581 | 8,818 | 8,500 | 8,791 | 761,600 |
| 2024/03/19 | 8,636 | 8,636 | 8,407 | 8,431 | 505,700 |
| 2024/03/18 | 8,725 | 8,725 | 8,544 | 8,606 | 629,200 |
| 2024/03/15 | 8,750 | 8,855 | 8,647 | 8,717 | 961,000 |
| 2024/03/14 | 8,537 | 8,721 | 8,490 | 8,687 | 559,600 |
| 2024/03/13 | 8,466 | 8,588 | 8,410 | 8,511 | 581,600 |
| 2024/03/12 | 8,292 | 8,500 | 8,188 | 8,500 | 473,500 |
| 2024/03/11 | 8,411 | 8,459 | 8,337 | 8,394 | 437,900 |
| 2024/03/08 | 8,437 | 8,581 | 8,411 | 8,482 | 474,300 |
| 2024/03/07 | 8,640 | 8,676 | 8,420 | 8,587 | 732,800 |
| 2024/03/06 | 8,680 | 8,796 | 8,619 | 8,644 | 705,500 |
| 2024/03/05 | 8,789 | 8,871 | 8,626 | 8,723 | 683,000 |
| 2024/03/04 | 8,750 | 8,875 | 8,686 | 8,755 | 651,000 |
| 2024/03/01 | 8,283 | 8,677 | 8,237 | 8,643 | 784,000 |
| 2024/02/29 | 8,363 | 8,410 | 8,231 | 8,389 | 805,600 |
| 2024/02/28 | 8,389 | 8,558 | 8,265 | 8,422 | 904,000 |
| 2024/02/27 | 8,250 | 8,332 | 8,136 | 8,320 | 709,100 |
| 2024/02/26 | 8,050 | 8,277 | 8,010 | 8,233 | 843,400 |
| 2024/02/22 | 7,926 | 8,099 | 7,870 | 8,000 | 1,073,900 |
| 2024/02/21 | 7,624 | 7,902 | 7,580 | 7,885 | 1,445,400 |
| 2024/02/20 | 7,465 | 7,573 | 7,363 | 7,474 | 628,300 |
| 2024/02/19 | 7,222 | 7,512 | 7,169 | 7,433 | 1,010,700 |
| 2024/02/16 | 7,268 | 7,427 | 7,130 | 7,168 | 1,378,100 |
| 2024/02/15 | 7,776 | 7,794 | 7,237 | 7,308 | 2,825,700 |
| 2024/02/14 | 6,695 | 6,888 | 6,657 | 6,826 | 1,593,100 |
| 2024/02/13 | 6,435 | 6,655 | 6,416 | 6,639 | 1,060,000 |
| 2024/02/09 | 6,326 | 6,444 | 6,289 | 6,310 | 439,400 |
| 2024/02/08 | 6,248 | 6,407 | 6,222 | 6,332 | 573,100 |
| 2024/02/07 | 6,306 | 6,344 | 6,188 | 6,269 | 356,000 |
| 2024/02/06 | 6,361 | 6,403 | 6,307 | 6,317 | 314,900 |
| 2024/02/05 | 6,412 | 6,427 | 6,257 | 6,363 | 549,900 |
| 2024/02/02 | 6,250 | 6,412 | 6,232 | 6,376 | 721,800 |
| 2024/02/01 | 6,150 | 6,196 | 6,107 | 6,169 | 325,100 |
| 2024/01/31 | 6,238 | 6,243 | 6,090 | 6,188 | 429,700 |
| 2024/01/30 | 6,189 | 6,328 | 6,149 | 6,275 | 401,900 |
| 2024/01/29 | 6,105 | 6,198 | 6,105 | 6,177 | 242,800 |
| 2024/01/26 | 6,112 | 6,189 | 6,079 | 6,102 | 279,300 |
| 2024/01/25 | 6,135 | 6,254 | 6,108 | 6,178 | 471,300 |
| 2024/01/24 | 6,149 | 6,160 | 6,008 | 6,065 | 522,700 |
| 2024/01/23 | 6,240 | 6,347 | 6,163 | 6,187 | 401,300 |
| 2024/01/22 | 6,238 | 6,240 | 6,112 | 6,167 | 424,800 |
| 2024/01/19 | 6,255 | 6,270 | 6,181 | 6,240 | 406,400 |
| 2024/01/18 | 6,130 | 6,216 | 6,102 | 6,180 | 432,100 |
| 2024/01/17 | 6,253 | 6,349 | 6,146 | 6,146 | 519,000 |
| 2024/01/16 | 6,409 | 6,427 | 6,203 | 6,224 | 519,700 |
| 2024/01/15 | 6,270 | 6,418 | 6,260 | 6,417 | 465,000 |
| 2024/01/12 | 6,340 | 6,364 | 6,215 | 6,263 | 460,700 |
| 2024/01/11 | 6,297 | 6,348 | 6,241 | 6,277 | 622,800 |
| 2024/01/10 | 6,156 | 6,227 | 6,120 | 6,192 | 627,000 |
| 2024/01/09 | 5,950 | 6,193 | 5,933 | 6,193 | 996,200 |
| 2024/01/05 | 5,927 | 6,083 | 5,890 | 6,001 | 1,048,700 |
| 2024/01/04 | 5,793 | 5,889 | 5,708 | 5,874 | 826,300 |
| 2023/12/29 | 5,760 | 5,934 | 5,721 | 5,879 | 1,126,400 |
| 2023/12/28 | 5,700 | 5,795 | 5,646 | 5,705 | 763,300 |
| 2023/12/27 | 5,384 | 5,672 | 5,373 | 5,600 | 783,300 |
| 2023/12/26 | 5,413 | 5,464 | 5,305 | 5,356 | 474,800 |
| 2023/12/25 | 5,510 | 5,524 | 5,450 | 5,452 | 242,200 |
| 2023/12/22 | 5,510 | 5,561 | 5,457 | 5,492 | 287,800 |
| 2023/12/21 | 5,600 | 5,629 | 5,482 | 5,503 | 451,000 |
| 2023/12/20 | 5,510 | 5,691 | 5,506 | 5,600 | 927,300 |
| 2023/12/19 | 5,298 | 5,444 | 5,256 | 5,418 | 534,600 |
| 2023/12/18 | 5,191 | 5,406 | 5,140 | 5,314 | 824,600 |
| 2023/12/15 | 5,359 | 5,375 | 5,220 | 5,254 | 1,026,300 |
| 2023/12/14 | 5,621 | 5,637 | 5,378 | 5,389 | 728,300 |
| 2023/12/13 | 5,647 | 5,663 | 5,485 | 5,562 | 791,400 |
| 2023/12/12 | 5,734 | 5,749 | 5,602 | 5,660 | 600,700 |
| 2023/12/11 | 5,760 | 5,796 | 5,650 | 5,721 | 532,400 |
| 2023/12/08 | 5,700 | 5,769 | 5,586 | 5,710 | 1,360,200 |
| 2023/12/07 | 6,002 | 6,034 | 5,814 | 5,837 | 661,200 |
| 2023/12/06 | 5,950 | 6,123 | 5,950 | 6,064 | 613,000 |
| 2023/12/05 | 6,121 | 6,200 | 5,937 | 5,937 | 466,100 |
| 2023/12/04 | 6,105 | 6,293 | 6,091 | 6,151 | 650,700 |
| 2023/12/01 | 6,111 | 6,133 | 6,072 | 6,093 | 497,800 |
| 2023/11/30 | 6,099 | 6,149 | 6,038 | 6,069 | 785,300 |
| 2023/11/29 | 6,126 | 6,175 | 6,018 | 6,074 | 1,693,100 |
| 2023/11/28 | 6,382 | 6,494 | 6,376 | 6,425 | 399,800 |
| 2023/11/27 | 6,397 | 6,457 | 6,359 | 6,392 | 552,900 |
| 2023/11/24 | 6,788 | 6,788 | 6,383 | 6,387 | 1,130,400 |
| 2023/11/22 | 6,806 | 6,806 | 6,695 | 6,725 | 390,100 |
| 2023/11/21 | 6,609 | 6,828 | 6,588 | 6,828 | 396,200 |
| 2023/11/20 | 6,680 | 6,735 | 6,580 | 6,622 | 347,300 |
| 2023/11/17 | 6,550 | 6,702 | 6,546 | 6,702 | 343,400 |
| 2023/11/16 | 6,763 | 6,770 | 6,630 | 6,630 | 576,000 |
| 2023/11/15 | 6,942 | 6,945 | 6,733 | 6,792 | 785,000 |
| 2023/11/14 | 7,201 | 7,238 | 6,731 | 6,758 | 1,013,100 |
| 2023/11/13 | 7,024 | 7,089 | 6,889 | 7,042 | 618,100 |
| 2023/11/10 | 7,178 | 7,205 | 7,005 | 7,034 | 654,000 |
| 2023/11/09 | 7,215 | 7,278 | 7,099 | 7,278 | 634,700 |
| 2023/11/08 | 7,094 | 7,239 | 7,091 | 7,201 | 710,800 |
| 2023/11/07 | 6,887 | 7,065 | 6,778 | 7,023 | 1,075,000 |
| 2023/11/06 | 7,037 | 7,412 | 6,901 | 7,187 | 2,342,700 |
| 2023/11/02 | 6,622 | 6,718 | 6,557 | 6,699 | 1,103,400 |
| 2023/11/01 | 6,548 | 6,548 | 6,354 | 6,522 | 550,400 |
| 2023/10/31 | 6,377 | 6,446 | 6,257 | 6,400 | 456,600 |
| 2023/10/30 | 6,490 | 6,490 | 6,281 | 6,352 | 394,900 |
| 2023/10/27 | 6,446 | 6,484 | 6,319 | 6,467 | 269,400 |
| 2023/10/26 | 6,433 | 6,538 | 6,386 | 6,434 | 304,600 |
| 2023/10/25 | 6,515 | 6,608 | 6,447 | 6,494 | 364,200 |
| 2023/10/24 | 6,358 | 6,438 | 6,163 | 6,419 | 462,900 |
| 2023/10/23 | 6,444 | 6,541 | 6,358 | 6,358 | 330,200 |
| 2023/10/20 | 6,503 | 6,599 | 6,391 | 6,431 | 508,600 |
| 2023/10/19 | 6,493 | 6,725 | 6,450 | 6,595 | 676,700 |
| 2023/10/18 | 6,440 | 6,582 | 6,320 | 6,577 | 773,300 |
| 2023/10/17 | 6,769 | 6,828 | 6,341 | 6,362 | 1,388,900 |
| 2023/10/16 | 7,084 | 7,097 | 6,756 | 6,768 | 708,200 |
| 2023/10/13 | 7,263 | 7,344 | 7,210 | 7,234 | 554,500 |
| 2023/10/12 | 7,116 | 7,410 | 7,037 | 7,410 | 1,016,000 |
| 2023/10/11 | 7,003 | 7,118 | 6,926 | 6,961 | 399,100 |
| 2023/10/10 | 6,949 | 6,984 | 6,853 | 6,976 | 276,800 |
| 2023/10/06 | 6,908 | 6,992 | 6,861 | 6,873 | 285,100 |
| 2023/10/05 | 6,805 | 6,919 | 6,690 | 6,908 | 344,600 |
| 2023/10/04 | 6,689 | 6,836 | 6,670 | 6,751 | 475,000 |
| 2023/10/03 | 7,067 | 7,067 | 6,880 | 6,889 | 334,100 |