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 |
|---|---|---|---|---|---|
| 2026/02/04 | 4,676 | 4,683 | 4,550 | 4,560 | 6,992,100 |
| 2026/02/03 | 4,700 | 4,736 | 4,666 | 4,714 | 5,824,400 |
| 2026/02/02 | 4,760 | 4,767 | 4,675 | 4,744 | 5,186,800 |
| 2026/01/30 | 4,714 | 4,807 | 4,684 | 4,755 | 4,994,900 |
| 2026/01/29 | 4,740 | 4,814 | 4,712 | 4,750 | 4,675,000 |
| 2026/01/28 | 4,772 | 4,818 | 4,692 | 4,798 | 6,326,600 |
| 2026/01/27 | 4,824 | 4,878 | 4,764 | 4,842 | 8,054,300 |
| 2026/01/26 | 4,799 | 4,805 | 4,700 | 4,766 | 5,990,500 |
| 2026/01/23 | 4,584 | 4,819 | 4,574 | 4,727 | 10,415,900 |
| 2026/01/22 | 4,549 | 4,627 | 4,523 | 4,558 | 5,684,000 |
| 2026/01/21 | 4,585 | 4,616 | 4,500 | 4,509 | 9,158,700 |
| 2026/01/20 | 4,625 | 4,772 | 4,595 | 4,661 | 10,771,900 |
| 2026/01/19 | 4,762 | 4,763 | 4,541 | 4,598 | 16,941,700 |
| 2026/01/16 | 5,047 | 5,050 | 4,778 | 4,805 | 16,430,700 |
| 2026/01/15 | 5,093 | 5,138 | 5,056 | 5,077 | 5,978,100 |
| 2026/01/14 | 5,005 | 5,085 | 4,972 | 5,068 | 6,670,000 |
| 2026/01/13 | 5,144 | 5,156 | 4,981 | 4,991 | 7,590,800 |
| 2026/01/09 | 5,122 | 5,125 | 4,972 | 5,112 | 10,536,700 |
| 2026/01/08 | 5,019 | 5,143 | 4,947 | 5,125 | 13,084,000 |
| 2026/01/07 | 4,935 | 5,048 | 4,871 | 4,981 | 7,767,900 |
| 2026/01/06 | 4,964 | 5,014 | 4,908 | 4,957 | 6,271,200 |
| 2026/01/05 | 4,917 | 5,006 | 4,872 | 4,945 | 8,359,100 |
| 2025/12/30 | 4,992 | 5,006 | 4,917 | 4,917 | 4,983,400 |
| 2025/12/29 | 5,031 | 5,042 | 4,930 | 4,970 | 6,146,000 |
| 2025/12/26 | 5,038 | 5,086 | 4,985 | 4,993 | 7,020,400 |
| 2025/12/25 | 5,059 | 5,067 | 4,988 | 5,027 | 6,698,800 |
| 2025/12/24 | 5,078 | 5,098 | 4,988 | 5,005 | 7,782,400 |
| 2025/12/23 | 4,973 | 5,143 | 4,960 | 5,122 | 10,321,900 |
| 2025/12/22 | 5,000 | 5,022 | 4,880 | 4,947 | 10,422,800 |
| 2025/12/19 | 5,000 | 5,088 | 4,968 | 4,992 | 7,709,200 |
| 2025/12/18 | 5,035 | 5,089 | 4,937 | 4,977 | 7,669,000 |
| 2025/12/17 | 5,010 | 5,105 | 4,981 | 5,093 | 7,293,000 |
| 2025/12/16 | 5,139 | 5,157 | 4,996 | 5,018 | 9,956,200 |
| 2025/12/15 | 5,085 | 5,264 | 5,080 | 5,139 | 11,712,200 |
| 2025/12/12 | 4,975 | 5,186 | 4,947 | 5,121 | 15,371,000 |
| 2025/12/11 | 5,021 | 5,089 | 4,831 | 4,905 | 18,831,800 |
| 2025/12/10 | 5,356 | 5,369 | 4,970 | 5,000 | 20,894,200 |
| 2025/12/09 | 5,607 | 5,652 | 5,266 | 5,303 | 15,479,300 |
| 2025/12/08 | 5,440 | 5,614 | 5,378 | 5,607 | 11,183,700 |
| 2025/12/05 | 5,377 | 5,453 | 5,271 | 5,379 | 10,213,800 |
| 2025/12/04 | 5,151 | 5,413 | 5,142 | 5,412 | 12,804,600 |
| 2025/12/03 | 5,306 | 5,324 | 5,073 | 5,141 | 11,015,000 |
| 2025/12/02 | 5,400 | 5,413 | 5,315 | 5,315 | 5,885,800 |
| 2025/12/01 | 5,595 | 5,598 | 5,326 | 5,351 | 8,466,700 |
| 2025/11/28 | 5,656 | 5,740 | 5,525 | 5,584 | 12,001,300 |
| 2025/11/27 | 5,440 | 5,686 | 5,416 | 5,655 | 13,611,800 |
| 2025/11/26 | 5,296 | 5,407 | 5,235 | 5,407 | 10,719,600 |
| 2025/11/25 | 5,479 | 5,551 | 5,245 | 5,296 | 13,810,800 |
| 2025/11/21 | 5,342 | 5,545 | 5,335 | 5,522 | 19,910,500 |
| 2025/11/20 | 5,472 | 5,493 | 5,230 | 5,242 | 13,096,000 |
| 2025/11/19 | 5,447 | 5,662 | 5,303 | 5,453 | 18,320,200 |
| 2025/11/18 | 5,400 | 5,632 | 5,343 | 5,539 | 25,644,900 |
| 2025/11/17 | 5,523 | 5,580 | 5,266 | 5,459 | 26,408,700 |
| 2025/11/14 | 5,800 | 6,007 | 5,780 | 5,813 | 11,815,000 |
| 2025/11/13 | 5,927 | 6,109 | 5,890 | 5,989 | 11,279,500 |
| 2025/11/12 | 5,917 | 6,025 | 5,870 | 5,984 | 9,787,200 |
| 2025/11/11 | 5,958 | 6,136 | 5,931 | 5,938 | 15,056,200 |
| 2025/11/10 | 6,201 | 6,299 | 5,990 | 6,010 | 21,096,400 |
| 2025/11/07 | 6,492 | 6,496 | 6,117 | 6,346 | 24,866,700 |
| 2025/11/06 | 6,717 | 6,895 | 6,310 | 6,434 | 36,247,100 |
| 2025/11/05 | 7,266 | 7,604 | 7,179 | 7,463 | 19,300,800 |
| 2025/11/04 | 7,142 | 7,412 | 7,080 | 7,269 | 12,743,300 |
| 2025/10/31 | 7,138 | 7,173 | 7,060 | 7,157 | 5,204,800 |
| 2025/10/30 | 7,099 | 7,163 | 6,925 | 7,117 | 11,007,700 |
| 2025/10/29 | 7,286 | 7,465 | 7,145 | 7,145 | 9,083,700 |
| 2025/10/28 | 7,185 | 7,353 | 7,179 | 7,304 | 7,009,800 |
| 2025/10/27 | 7,199 | 7,358 | 7,161 | 7,211 | 7,228,100 |
| 2025/10/24 | 7,328 | 7,339 | 7,179 | 7,198 | 6,726,000 |
| 2025/10/23 | 7,491 | 7,520 | 7,229 | 7,275 | 8,172,000 |
| 2025/10/22 | 7,530 | 7,648 | 7,490 | 7,499 | 6,766,100 |
| 2025/10/21 | 7,710 | 7,729 | 7,500 | 7,531 | 6,930,300 |
| 2025/10/20 | 7,615 | 7,662 | 7,556 | 7,662 | 6,492,400 |
| 2025/10/17 | 7,572 | 7,630 | 7,461 | 7,620 | 8,006,500 |
| 2025/10/16 | 7,727 | 7,754 | 7,555 | 7,606 | 8,484,800 |
| 2025/10/15 | 7,520 | 7,849 | 7,493 | 7,577 | 15,186,500 |
| 2025/10/14 | 7,625 | 7,765 | 7,370 | 7,435 | 11,351,600 |
| 2025/10/10 | 7,809 | 7,876 | 7,736 | 7,775 | 10,267,200 |
| 2025/10/09 | 7,786 | 7,927 | 7,616 | 7,756 | 9,050,300 |
| 2025/10/08 | 7,682 | 7,767 | 7,581 | 7,756 | 9,343,600 |
| 2025/10/07 | 7,626 | 7,725 | 7,535 | 7,701 | 8,977,700 |
| 2025/10/06 | 7,728 | 7,756 | 7,520 | 7,710 | 13,258,400 |
| 2025/10/03 | 7,682 | 7,970 | 7,539 | 7,614 | 22,132,500 |
| 2025/10/02 | 7,460 | 7,918 | 7,371 | 7,788 | 33,621,800 |
| 2025/10/01 | 6,947 | 7,310 | 6,931 | 7,310 | 17,403,200 |
| 2025/09/30 | 6,923 | 7,054 | 6,848 | 6,951 | 10,488,000 |
| 2025/09/29 | 7,022 | 7,044 | 6,852 | 6,965 | 10,448,000 |
| 2025/09/26 | 7,049 | 7,143 | 6,946 | 6,980 | 11,404,500 |
| 2025/09/25 | 6,735 | 7,114 | 6,710 | 7,101 | 16,651,800 |
| 2025/09/24 | 6,634 | 6,774 | 6,508 | 6,741 | 11,695,100 |
| 2025/09/22 | 6,845 | 6,855 | 6,665 | 6,665 | 7,684,200 |
| 2025/09/19 | 7,082 | 7,132 | 6,713 | 6,798 | 13,738,500 |
| 2025/09/18 | 6,891 | 7,007 | 6,841 | 6,901 | 10,576,800 |
| 2025/09/17 | 6,911 | 7,019 | 6,820 | 6,906 | 16,582,700 |
| 2025/09/16 | 7,331 | 7,345 | 6,907 | 6,907 | 16,789,000 |
| 2025/09/12 | 7,190 | 7,362 | 7,060 | 7,303 | 15,202,700 |
| 2025/09/11 | 7,326 | 7,348 | 7,122 | 7,153 | 12,533,600 |
| 2025/09/10 | 7,500 | 7,548 | 7,273 | 7,285 | 12,611,200 |
| 2025/09/09 | 7,634 | 7,710 | 7,470 | 7,470 | 11,518,900 |
| 2025/09/08 | 7,644 | 7,729 | 7,565 | 7,627 | 13,177,900 |
| 2025/09/05 | 7,900 | 7,900 | 7,645 | 7,665 | 16,460,200 |
| 2025/09/04 | 7,699 | 7,857 | 7,625 | 7,856 | 20,579,000 |
| 2025/09/03 | 7,692 | 7,809 | 7,541 | 7,603 | 19,941,100 |
| 2025/09/02 | 7,803 | 8,035 | 7,689 | 7,717 | 23,652,100 |
| 2025/09/01 | 7,650 | 7,840 | 7,580 | 7,807 | 15,116,700 |
| 2025/08/29 | 7,685 | 7,814 | 7,572 | 7,711 | 19,309,600 |
| 2025/08/28 | 7,450 | 7,755 | 7,440 | 7,717 | 18,424,300 |
| 2025/08/27 | 7,700 | 7,705 | 7,422 | 7,450 | 17,905,100 |
| 2025/08/26 | 7,895 | 7,954 | 7,681 | 7,708 | 15,390,000 |
| 2025/08/25 | 8,125 | 8,129 | 7,818 | 7,936 | 22,712,600 |
| 2025/08/22 | 7,879 | 8,014 | 7,833 | 7,975 | 22,344,300 |
| 2025/08/21 | 7,681 | 7,908 | 7,672 | 7,852 | 23,075,000 |
| 2025/08/20 | 7,640 | 7,935 | 7,608 | 7,631 | 25,337,900 |
| 2025/08/19 | 8,653 | 8,656 | 7,741 | 7,746 | 48,089,400 |
| 2025/08/18 | 8,288 | 8,685 | 8,230 | 8,643 | 28,757,000 |
| 2025/08/15 | 7,987 | 8,149 | 7,912 | 8,149 | 26,460,400 |
| 2025/08/14 | 7,827 | 8,356 | 7,815 | 7,986 | 45,399,600 |
| 2025/08/13 | 7,656 | 7,970 | 7,481 | 7,826 | 59,153,400 |
| 2025/08/12 | 6,900 | 7,206 | 6,811 | 7,206 | 48,772,000 |
| 2025/08/08 | 6,212 | 6,287 | 6,173 | 6,206 | 9,580,100 |
| 2025/08/07 | 6,077 | 6,248 | 6,025 | 6,210 | 10,164,600 |
| 2025/08/06 | 6,075 | 6,146 | 5,994 | 6,078 | 9,256,500 |
| 2025/08/05 | 6,218 | 6,279 | 5,972 | 6,045 | 14,378,400 |
| 2025/08/04 | 6,088 | 6,250 | 6,041 | 6,189 | 9,225,600 |
| 2025/08/01 | 6,179 | 6,302 | 6,167 | 6,288 | 12,705,400 |
| 2025/07/31 | 6,014 | 6,235 | 5,991 | 6,223 | 18,704,300 |
| 2025/07/30 | 5,971 | 6,062 | 5,773 | 5,986 | 20,061,600 |
| 2025/07/29 | 5,744 | 5,936 | 5,672 | 5,936 | 16,958,300 |
| 2025/07/28 | 5,862 | 5,880 | 5,733 | 5,757 | 10,153,100 |
| 2025/07/25 | 6,043 | 6,111 | 5,861 | 5,911 | 13,094,900 |
| 2025/07/24 | 6,166 | 6,181 | 6,066 | 6,071 | 9,967,300 |
| 2025/07/23 | 6,172 | 6,185 | 6,003 | 6,140 | 10,991,000 |
| 2025/07/22 | 6,155 | 6,259 | 6,041 | 6,089 | 10,024,200 |
| 2025/07/18 | 6,248 | 6,300 | 6,117 | 6,132 | 7,874,800 |
| 2025/07/17 | 6,237 | 6,391 | 6,212 | 6,249 | 12,867,000 |
| 2025/07/16 | 6,314 | 6,319 | 6,133 | 6,167 | 12,993,000 |
| 2025/07/15 | 6,419 | 6,509 | 6,338 | 6,354 | 11,126,800 |
| 2025/07/14 | 6,605 | 6,621 | 6,361 | 6,400 | 16,358,700 |
| 2025/07/11 | 6,698 | 6,819 | 6,662 | 6,699 | 16,286,000 |
| 2025/07/10 | 6,660 | 6,770 | 6,645 | 6,746 | 14,291,300 |
| 2025/07/09 | 6,560 | 6,724 | 6,502 | 6,723 | 24,302,800 |
| 2025/07/08 | 6,370 | 6,585 | 6,268 | 6,561 | 17,813,600 |
| 2025/07/07 | 6,309 | 6,370 | 6,236 | 6,310 | 9,859,800 |
| 2025/07/04 | 6,466 | 6,535 | 6,351 | 6,383 | 13,641,600 |
| 2025/07/03 | 6,559 | 6,619 | 6,407 | 6,422 | 12,755,600 |
| 2025/07/02 | 6,555 | 6,668 | 6,522 | 6,579 | 13,851,000 |
| 2025/07/01 | 6,941 | 6,949 | 6,702 | 6,713 | 19,848,900 |
| 2025/06/30 | 7,250 | 7,293 | 6,928 | 6,968 | 16,742,400 |
| 2025/06/27 | 7,053 | 7,222 | 6,993 | 7,199 | 18,948,400 |
| 2025/06/26 | 6,800 | 7,033 | 6,772 | 6,974 | 19,871,500 |
| 2025/06/25 | 6,815 | 6,840 | 6,728 | 6,805 | 15,624,300 |
| 2025/06/24 | 6,892 | 6,953 | 6,755 | 6,782 | 25,546,100 |
| 2025/06/23 | 6,854 | 6,935 | 6,711 | 6,868 | 18,385,400 |
| 2025/06/20 | 7,065 | 7,108 | 6,761 | 6,910 | 33,339,100 |
| 2025/06/19 | 6,924 | 7,242 | 6,852 | 7,009 | 35,085,000 |
| 2025/06/18 | 6,775 | 6,933 | 6,743 | 6,882 | 22,437,600 |
| 2025/06/17 | 6,821 | 6,955 | 6,710 | 6,800 | 21,031,900 |
| 2025/06/16 | 6,696 | 6,765 | 6,576 | 6,765 | 15,083,600 |
| 2025/06/13 | 6,683 | 6,712 | 6,440 | 6,666 | 20,539,800 |
| 2025/06/12 | 6,872 | 6,888 | 6,667 | 6,683 | 16,308,600 |
| 2025/06/11 | 6,851 | 6,888 | 6,716 | 6,775 | 18,945,600 |
| 2025/06/10 | 6,700 | 6,932 | 6,700 | 6,812 | 20,264,100 |
| 2025/06/09 | 6,500 | 6,734 | 6,459 | 6,692 | 20,309,800 |
| 2025/06/06 | 6,701 | 6,714 | 6,437 | 6,467 | 21,546,900 |
| 2025/06/05 | 6,775 | 6,780 | 6,415 | 6,601 | 25,528,300 |
| 2025/06/04 | 6,599 | 6,793 | 6,512 | 6,744 | 23,418,900 |
| 2025/06/03 | 6,523 | 6,649 | 6,308 | 6,472 | 21,816,000 |
| 2025/06/02 | 6,242 | 6,672 | 6,170 | 6,555 | 32,215,200 |
| 2025/05/30 | 6,427 | 6,519 | 6,301 | 6,342 | 30,066,400 |
| 2025/05/29 | 6,520 | 6,525 | 6,356 | 6,390 | 17,831,400 |
| 2025/05/28 | 6,855 | 6,955 | 6,361 | 6,361 | 20,166,100 |
| 2025/05/27 | 6,395 | 6,772 | 6,381 | 6,741 | 16,316,400 |
| 2025/05/26 | 6,346 | 6,410 | 6,257 | 6,369 | 9,736,500 |
| 2025/05/23 | 6,500 | 6,635 | 6,342 | 6,365 | 13,872,700 |
| 2025/05/22 | 6,579 | 6,714 | 6,440 | 6,486 | 18,888,000 |
| 2025/05/21 | 6,754 | 6,819 | 6,517 | 6,552 | 19,390,700 |
| 2025/05/20 | 6,238 | 6,710 | 6,184 | 6,654 | 26,075,600 |
| 2025/05/19 | 6,361 | 6,414 | 6,047 | 6,084 | 17,629,600 |
| 2025/05/16 | 5,907 | 6,280 | 5,812 | 6,261 | 23,759,300 |
| 2025/05/15 | 5,782 | 6,009 | 5,626 | 5,828 | 18,885,800 |
| 2025/05/14 | 5,700 | 6,090 | 5,655 | 5,814 | 18,950,800 |
| 2025/05/13 | 5,810 | 5,910 | 5,724 | 5,894 | 8,331,700 |
| 2025/05/12 | 5,799 | 5,893 | 5,694 | 5,750 | 7,132,100 |
| 2025/05/09 | 5,650 | 5,756 | 5,483 | 5,729 | 6,811,900 |
| 2025/05/08 | 5,500 | 5,557 | 5,414 | 5,489 | 6,454,500 |
| 2025/05/07 | 5,477 | 5,536 | 5,331 | 5,505 | 8,920,000 |
| 2025/05/02 | 5,529 | 5,699 | 5,389 | 5,677 | 13,027,800 |
| 2025/05/01 | 5,700 | 5,746 | 5,426 | 5,527 | 10,177,600 |
| 2025/04/30 | 5,801 | 5,810 | 5,524 | 5,684 | 8,342,500 |
| 2025/04/28 | 5,895 | 5,914 | 5,790 | 5,817 | 4,587,700 |
| 2025/04/25 | 5,896 | 5,969 | 5,837 | 5,871 | 5,223,500 |
| 2025/04/24 | 5,920 | 5,989 | 5,809 | 5,896 | 7,623,600 |
| 2025/04/23 | 6,305 | 6,392 | 5,860 | 5,875 | 16,621,000 |
| 2025/04/22 | 5,833 | 6,200 | 5,802 | 6,171 | 13,255,100 |
| 2025/04/21 | 5,848 | 5,873 | 5,726 | 5,785 | 3,408,400 |
| 2025/04/18 | 5,865 | 5,884 | 5,766 | 5,874 | 4,377,500 |
| 2025/04/17 | 5,815 | 5,942 | 5,703 | 5,905 | 5,770,900 |
| 2025/04/16 | 6,210 | 6,216 | 5,819 | 5,856 | 5,574,500 |
| 2025/04/15 | 6,102 | 6,179 | 6,001 | 6,163 | 4,860,100 |
| 2025/04/14 | 6,250 | 6,393 | 6,075 | 6,075 | 4,620,200 |
| 2025/04/11 | 6,070 | 6,196 | 5,870 | 6,173 | 6,327,500 |