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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/10 | 6,484 | 6,484 | 6,231 | 6,270 | 6,585,400 |
| 2025/04/09 | 5,800 | 5,858 | 5,543 | 5,684 | 7,363,300 |
| 2025/04/08 | 5,966 | 6,317 | 5,872 | 5,981 | 11,164,700 |
| 2025/04/07 | 5,497 | 5,731 | 5,328 | 5,366 | 8,128,200 |
| 2025/04/04 | 6,444 | 6,497 | 5,963 | 6,107 | 8,588,400 |
| 2025/04/03 | 6,266 | 6,566 | 6,257 | 6,544 | 5,578,400 |
| 2025/04/02 | 6,550 | 6,759 | 6,430 | 6,647 | 6,329,400 |
| 2025/04/01 | 6,930 | 6,977 | 6,580 | 6,600 | 5,562,400 |
| 2025/03/31 | 6,901 | 7,038 | 6,827 | 6,870 | 4,460,500 |
| 2025/03/28 | 7,064 | 7,244 | 7,003 | 7,138 | 6,426,700 |
| 2025/03/27 | 6,962 | 7,055 | 6,958 | 7,043 | 3,965,800 |
| 2025/03/26 | 7,050 | 7,103 | 6,939 | 7,011 | 4,578,000 |
| 2025/03/25 | 7,160 | 7,311 | 6,914 | 7,005 | 4,485,500 |
| 2025/03/24 | 7,080 | 7,145 | 6,943 | 7,010 | 4,360,400 |
| 2025/03/21 | 6,882 | 7,268 | 6,805 | 7,020 | 9,707,800 |
| 2025/03/19 | 6,740 | 6,877 | 6,702 | 6,859 | 4,973,800 |
| 2025/03/18 | 6,900 | 6,969 | 6,748 | 6,752 | 5,745,100 |
| 2025/03/17 | 6,663 | 6,848 | 6,598 | 6,763 | 6,326,400 |
| 2025/03/14 | 6,350 | 6,576 | 6,280 | 6,563 | 5,470,100 |
| 2025/03/13 | 6,264 | 6,474 | 6,225 | 6,348 | 8,096,300 |
| 2025/03/12 | 5,915 | 6,269 | 5,894 | 6,193 | 9,168,400 |
| 2025/03/11 | 5,612 | 5,925 | 5,509 | 5,917 | 9,610,000 |
| 2025/03/10 | 6,192 | 6,200 | 5,904 | 5,948 | 6,530,100 |
| 2025/03/07 | 6,480 | 6,594 | 6,286 | 6,286 | 5,028,000 |
| 2025/03/06 | 6,497 | 6,687 | 6,433 | 6,668 | 4,243,300 |
| 2025/03/05 | 6,553 | 6,567 | 6,323 | 6,408 | 4,620,000 |
| 2025/03/04 | 6,496 | 6,580 | 6,376 | 6,553 | 4,800,400 |
| 2025/03/03 | 6,426 | 6,573 | 6,367 | 6,532 | 5,818,000 |
| 2025/02/28 | 6,398 | 6,470 | 6,246 | 6,326 | 9,551,800 |
| 2025/02/27 | 6,899 | 6,939 | 6,297 | 6,405 | 13,041,400 |
| 2025/02/26 | 6,892 | 6,929 | 6,656 | 6,799 | 6,260,900 |
| 2025/02/25 | 6,950 | 7,087 | 6,887 | 6,991 | 5,252,500 |
| 2025/02/21 | 6,834 | 7,057 | 6,770 | 7,047 | 7,660,200 |
| 2025/02/20 | 6,850 | 6,980 | 6,780 | 6,917 | 6,619,500 |
| 2025/02/19 | 7,094 | 7,120 | 6,743 | 6,899 | 17,615,800 |
| 2025/02/18 | 7,069 | 7,315 | 6,696 | 7,180 | 25,342,400 |
| 2025/02/17 | 6,988 | 7,088 | 6,900 | 7,088 | 5,834,400 |
| 2025/02/14 | 6,137 | 6,166 | 6,047 | 6,088 | 3,974,300 |
| 2025/02/13 | 6,037 | 6,155 | 6,008 | 6,138 | 4,178,800 |
| 2025/02/12 | 5,835 | 6,004 | 5,776 | 5,999 | 3,311,400 |
| 2025/02/10 | 5,660 | 5,852 | 5,601 | 5,844 | 3,674,100 |
| 2025/02/07 | 5,930 | 5,930 | 5,821 | 5,836 | 2,702,100 |
| 2025/02/06 | 5,880 | 5,969 | 5,878 | 5,966 | 2,950,500 |
| 2025/02/05 | 5,796 | 5,845 | 5,690 | 5,833 | 2,728,800 |
| 2025/02/04 | 5,735 | 5,775 | 5,676 | 5,775 | 2,388,700 |
| 2025/02/03 | 5,736 | 5,780 | 5,645 | 5,726 | 3,005,500 |
| 2025/01/31 | 5,835 | 5,879 | 5,728 | 5,830 | 3,014,600 |
| 2025/01/30 | 5,787 | 5,913 | 5,786 | 5,880 | 3,894,900 |
| 2025/01/29 | 5,740 | 5,793 | 5,675 | 5,777 | 3,264,100 |
| 2025/01/28 | 5,511 | 5,628 | 5,445 | 5,607 | 3,010,800 |
| 2025/01/27 | 5,569 | 5,610 | 5,465 | 5,516 | 3,118,100 |
| 2025/01/24 | 5,531 | 5,567 | 5,440 | 5,554 | 3,275,000 |
| 2025/01/23 | 5,420 | 5,635 | 5,379 | 5,509 | 8,418,900 |
| 2025/01/22 | 5,064 | 5,221 | 4,986 | 5,201 | 3,686,900 |
| 2025/01/21 | 5,070 | 5,085 | 4,937 | 5,003 | 2,426,400 |
| 2025/01/20 | 5,132 | 5,135 | 4,965 | 5,043 | 3,090,200 |
| 2025/01/17 | 5,111 | 5,126 | 4,945 | 5,080 | 4,122,400 |
| 2025/01/16 | 5,287 | 5,316 | 5,131 | 5,143 | 3,371,400 |
| 2025/01/15 | 5,333 | 5,363 | 5,137 | 5,173 | 3,800,800 |
| 2025/01/14 | 5,450 | 5,486 | 5,190 | 5,332 | 5,328,600 |
| 2025/01/10 | 5,440 | 5,613 | 5,435 | 5,555 | 4,746,700 |
| 2025/01/09 | 5,402 | 5,584 | 5,325 | 5,439 | 6,301,600 |
| 2025/01/08 | 5,488 | 5,519 | 5,254 | 5,295 | 4,889,900 |
| 2025/01/07 | 5,563 | 5,655 | 5,495 | 5,521 | 4,317,600 |
| 2025/01/06 | 5,575 | 5,619 | 5,440 | 5,495 | 4,909,000 |
| 2024/12/30 | 5,638 | 5,651 | 5,377 | 5,540 | 5,499,300 |
| 2024/12/27 | 5,471 | 5,600 | 5,402 | 5,599 | 5,612,300 |
| 2024/12/26 | 5,378 | 5,534 | 5,353 | 5,499 | 8,031,200 |
| 2024/12/25 | 5,210 | 5,306 | 5,117 | 5,306 | 4,985,900 |
| 2024/12/24 | 5,118 | 5,211 | 5,064 | 5,109 | 5,249,400 |
| 2024/12/23 | 5,228 | 5,387 | 5,084 | 5,106 | 7,521,400 |
| 2024/12/20 | 5,100 | 5,305 | 5,052 | 5,130 | 9,838,600 |
| 2024/12/19 | 4,931 | 5,185 | 4,900 | 5,180 | 11,481,900 |
| 2024/12/18 | 4,720 | 5,070 | 4,656 | 5,031 | 16,485,600 |
| 2024/12/17 | 4,463 | 4,726 | 4,459 | 4,646 | 24,288,400 |
| 2024/12/16 | 4,525 | 4,544 | 4,435 | 4,436 | 3,817,000 |
| 2024/12/13 | 4,531 | 4,589 | 4,421 | 4,546 | 7,277,800 |
| 2024/12/12 | 4,580 | 4,623 | 4,540 | 4,540 | 13,203,900 |
| 2024/12/11 | 4,571 | 4,611 | 4,547 | 4,580 | 11,997,100 |
| 2024/12/10 | 4,728 | 4,835 | 4,665 | 4,681 | 10,011,800 |
| 2024/12/09 | 4,960 | 4,994 | 4,670 | 4,706 | 6,468,900 |
| 2024/12/06 | 5,000 | 5,055 | 4,939 | 4,961 | 3,808,000 |
| 2024/12/05 | 5,120 | 5,213 | 4,963 | 5,003 | 8,477,800 |
| 2024/12/04 | 5,318 | 5,390 | 5,070 | 5,100 | 10,763,900 |
| 2024/12/03 | 5,038 | 5,315 | 5,032 | 5,268 | 11,651,700 |
| 2024/12/02 | 4,904 | 5,048 | 4,818 | 5,018 | 10,044,700 |
| 2024/11/29 | 4,681 | 4,978 | 4,633 | 4,938 | 18,578,800 |
| 2024/11/28 | 4,417 | 4,804 | 4,416 | 4,646 | 15,761,700 |
| 2024/11/27 | 4,600 | 4,606 | 4,302 | 4,416 | 16,536,600 |
| 2024/11/26 | 5,045 | 5,160 | 5,001 | 5,160 | 3,532,900 |
| 2024/11/25 | 4,934 | 5,074 | 4,922 | 5,030 | 3,187,100 |
| 2024/11/22 | 4,853 | 4,923 | 4,832 | 4,902 | 1,882,500 |
| 2024/11/21 | 4,882 | 4,900 | 4,766 | 4,792 | 1,772,300 |
| 2024/11/20 | 4,831 | 4,955 | 4,823 | 4,881 | 2,118,800 |
| 2024/11/19 | 4,699 | 4,805 | 4,638 | 4,804 | 1,791,100 |
| 2024/11/18 | 4,615 | 4,669 | 4,570 | 4,650 | 1,032,800 |
| 2024/11/15 | 4,815 | 4,832 | 4,656 | 4,663 | 2,291,500 |
| 2024/11/14 | 4,692 | 4,787 | 4,664 | 4,765 | 1,598,300 |
| 2024/11/13 | 4,725 | 4,813 | 4,640 | 4,667 | 1,999,300 |
| 2024/11/12 | 4,695 | 4,755 | 4,651 | 4,683 | 2,034,300 |
| 2024/11/11 | 4,700 | 4,777 | 4,650 | 4,726 | 2,873,000 |
| 2024/11/08 | 4,965 | 5,029 | 4,591 | 4,688 | 4,790,600 |
| 2024/11/07 | 4,889 | 4,913 | 4,730 | 4,825 | 3,602,700 |
| 2024/11/06 | 4,679 | 4,888 | 4,511 | 4,888 | 10,663,900 |
| 2024/11/05 | 4,172 | 4,659 | 4,162 | 4,549 | 13,715,300 |
| 2024/11/01 | 4,090 | 4,156 | 4,007 | 4,032 | 2,142,900 |
| 2024/10/31 | 4,130 | 4,212 | 4,105 | 4,182 | 1,650,900 |
| 2024/10/30 | 4,114 | 4,144 | 4,061 | 4,126 | 1,641,000 |
| 2024/10/29 | 4,075 | 4,113 | 4,023 | 4,113 | 1,258,600 |
| 2024/10/28 | 3,998 | 4,078 | 3,978 | 4,075 | 1,392,400 |
| 2024/10/25 | 3,985 | 4,040 | 3,955 | 3,998 | 1,119,800 |