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 |
|---|---|---|---|---|---|
| 2026/06/26 | 1,008 | 1,103 | 996 | 1,092 | 77,654,900 |
| 2026/06/25 | 967 | 1,015 | 914 | 1,006 | 84,724,900 |
| 2026/06/24 | 1,044 | 1,046 | 890 | 932 | 156,986,200 |
| 2026/06/23 | 945 | 952 | 923 | 938 | 30,594,500 |
| 2026/06/22 | 918 | 948 | 912 | 946 | 23,474,800 |
| 2026/06/19 | 908 | 959 | 905 | 918 | 35,096,800 |
| 2026/06/18 | 901 | 917 | 886 | 892 | 22,029,200 |
| 2026/06/17 | 872 | 886 | 858 | 871 | 18,444,500 |
| 2026/06/16 | 846 | 870 | 845 | 870 | 17,648,500 |
| 2026/06/15 | 856 | 864 | 840 | 846 | 21,323,300 |
| 2026/06/12 | 875 | 878 | 858 | 864 | 16,526,900 |
| 2026/06/11 | 880 | 890 | 866 | 877 | 10,510,300 |
| 2026/06/10 | 874 | 891 | 856 | 887 | 20,218,600 |
| 2026/06/09 | 895 | 903 | 863 | 863 | 18,694,700 |
| 2026/06/08 | 904 | 930 | 895 | 897 | 17,227,700 |
| 2026/06/05 | 923 | 939 | 905 | 905 | 12,398,000 |
| 2026/06/04 | 915 | 943 | 911 | 921 | 18,537,000 |
| 2026/06/03 | 881 | 913 | 876 | 909 | 21,323,100 |
| 2026/06/02 | 903 | 923 | 890 | 896 | 23,790,300 |
| 2026/06/01 | 910 | 939 | 895 | 933 | 39,802,900 |
| 2026/05/29 | 851 | 870 | 850 | 856 | 25,131,600 |
| 2026/05/28 | 863 | 864 | 836 | 840 | 24,135,500 |
| 2026/05/27 | 855 | 870 | 847 | 869 | 15,271,100 |
| 2026/05/26 | 875 | 879 | 853 | 855 | 14,797,100 |
| 2026/05/25 | 864 | 864 | 845 | 860 | 17,230,600 |
| 2026/05/22 | 867 | 874 | 854 | 865 | 15,843,500 |
| 2026/05/21 | 880 | 891 | 864 | 869 | 18,017,500 |
| 2026/05/20 | 920 | 928 | 862 | 872 | 30,156,100 |
| 2026/05/19 | 881 | 933 | 869 | 924 | 47,748,700 |
| 2026/05/18 | 865 | 872 | 835 | 839 | 19,347,900 |
| 2026/05/15 | 844 | 865 | 841 | 855 | 16,478,500 |
| 2026/05/14 | 856 | 866 | 833 | 844 | 21,474,400 |
| 2026/05/13 | 867 | 869 | 850 | 856 | 15,896,400 |
| 2026/05/12 | 885 | 892 | 852 | 860 | 23,961,400 |
| 2026/05/11 | 857 | 916 | 847 | 900 | 38,636,900 |
| 2026/05/08 | 877 | 899 | 856 | 876 | 30,937,100 |
| 2026/05/07 | 835 | 870 | 819 | 851 | 70,512,400 |
| 2026/05/01 | 911 | 922 | 904 | 910 | 19,693,700 |
| 2026/04/30 | 957 | 967 | 915 | 915 | 31,880,200 |
| 2026/04/28 | 976 | 981 | 937 | 972 | 24,870,100 |
| 2026/04/27 | 952 | 967 | 949 | 961 | 11,574,300 |
| 2026/04/24 | 977 | 978 | 947 | 952 | 20,199,700 |
| 2026/04/23 | 997 | 1,005 | 980 | 983 | 17,777,100 |
| 2026/04/22 | 1,060 | 1,066 | 993 | 994 | 23,101,200 |
| 2026/04/21 | 1,045 | 1,074 | 1,016 | 1,052 | 23,895,700 |
| 2026/04/20 | 1,020 | 1,050 | 1,013 | 1,046 | 12,644,600 |
| 2026/04/17 | 1,023 | 1,042 | 1,007 | 1,033 | 19,406,200 |
| 2026/04/16 | 1,031 | 1,079 | 1,023 | 1,053 | 26,129,200 |
| 2026/04/15 | 1,015 | 1,020 | 995 | 1,014 | 12,251,400 |
| 2026/04/14 | 991 | 1,014 | 978 | 1,001 | 22,750,600 |
| 2026/04/13 | 967 | 991 | 954 | 982 | 15,570,400 |
| 2026/04/10 | 981 | 991 | 960 | 967 | 18,901,500 |
| 2026/04/09 | 1,010 | 1,011 | 980 | 984 | 17,054,700 |
| 2026/04/08 | 1,004 | 1,023 | 995 | 1,010 | 19,255,800 |
| 2026/04/07 | 973 | 1,005 | 970 | 989 | 31,239,200 |
| 2026/04/06 | 990 | 996 | 948 | 949 | 28,561,700 |
| 2026/04/03 | 1,001 | 1,010 | 987 | 992 | 14,435,200 |
| 2026/03/27 | 5,269 | 5,362 | 5,231 | 5,303 | 4,771,300 |
| 2026/03/26 | 5,252 | 5,270 | 5,170 | 5,200 | 4,641,000 |
| 2026/03/25 | 5,250 | 5,387 | 5,218 | 5,300 | 4,943,900 |
| 2026/03/24 | 5,376 | 5,413 | 5,187 | 5,244 | 4,123,600 |
| 2026/03/23 | 5,354 | 5,417 | 5,225 | 5,313 | 5,459,100 |
| 2026/03/19 | 5,415 | 5,466 | 5,342 | 5,414 | 4,918,700 |
| 2026/03/18 | 5,525 | 5,531 | 5,405 | 5,460 | 6,316,500 |
| 2026/03/17 | 5,481 | 5,660 | 5,422 | 5,586 | 6,268,800 |
| 2026/03/16 | 5,518 | 5,613 | 5,448 | 5,483 | 4,576,800 |
| 2026/03/13 | 5,391 | 5,534 | 5,387 | 5,487 | 4,709,600 |
| 2026/03/12 | 5,550 | 5,579 | 5,372 | 5,413 | 6,911,700 |
| 2026/03/11 | 5,598 | 5,708 | 5,565 | 5,637 | 6,221,700 |
| 2026/03/10 | 5,826 | 5,830 | 5,510 | 5,581 | 8,178,700 |
| 2026/03/09 | 5,679 | 5,798 | 5,580 | 5,784 | 11,795,300 |
| 2026/03/06 | 5,522 | 5,832 | 5,471 | 5,816 | 10,159,600 |
| 2026/03/05 | 5,500 | 5,654 | 5,479 | 5,552 | 8,326,700 |
| 2026/03/04 | 5,333 | 5,470 | 5,315 | 5,373 | 8,764,000 |
| 2026/03/03 | 5,457 | 5,555 | 5,310 | 5,336 | 6,769,600 |
| 2026/03/02 | 5,562 | 5,609 | 5,457 | 5,531 | 7,821,100 |
| 2026/02/27 | 5,638 | 5,736 | 5,571 | 5,726 | 9,628,600 |
| 2026/02/26 | 5,350 | 5,599 | 5,324 | 5,474 | 7,534,000 |
| 2026/02/25 | 5,290 | 5,427 | 5,262 | 5,385 | 7,855,200 |
| 2026/02/24 | 5,230 | 5,340 | 5,137 | 5,240 | 10,698,500 |
| 2026/02/20 | 5,581 | 5,590 | 5,286 | 5,295 | 14,547,200 |
| 2026/02/19 | 5,768 | 5,832 | 5,620 | 5,668 | 14,885,900 |
| 2026/02/18 | 5,937 | 6,097 | 5,718 | 5,855 | 18,537,700 |
| 2026/02/17 | 5,709 | 6,040 | 5,700 | 5,937 | 21,318,800 |
| 2026/02/16 | 5,900 | 6,179 | 5,692 | 5,692 | 36,859,500 |
| 2026/02/13 | 5,464 | 5,464 | 5,464 | 5,464 | 2,381,700 |
| 2026/02/12 | 4,768 | 4,840 | 4,681 | 4,764 | 9,055,100 |
| 2026/02/10 | 4,720 | 4,913 | 4,708 | 4,735 | 7,748,000 |
| 2026/02/09 | 4,779 | 4,800 | 4,700 | 4,750 | 4,859,700 |
| 2026/02/06 | 4,656 | 4,734 | 4,582 | 4,734 | 4,460,800 |
| 2026/02/05 | 4,550 | 4,657 | 4,506 | 4,644 | 5,764,000 |
| 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 |