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 |
|---|---|---|---|---|---|
| 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 |
| 2023/10/02 | 7,176 | 7,226 | 6,990 | 7,008 | 408,700 |
| 2023/09/29 | 7,000 | 7,169 | 6,980 | 7,100 | 510,800 |
| 2023/09/28 | 7,090 | 7,091 | 6,898 | 6,971 | 431,700 |
| 2023/09/27 | 6,990 | 7,082 | 6,934 | 7,074 | 609,700 |
| 2023/09/26 | 7,120 | 7,120 | 6,979 | 7,042 | 436,600 |
| 2023/09/25 | 6,921 | 7,138 | 6,878 | 7,123 | 660,200 |
| 2023/09/22 | 6,840 | 7,008 | 6,801 | 6,929 | 483,400 |
| 2023/09/21 | 7,022 | 7,022 | 6,837 | 6,900 | 612,000 |
| 2023/09/20 | 7,199 | 7,222 | 7,003 | 7,005 | 506,700 |
| 2023/09/19 | 7,410 | 7,410 | 7,165 | 7,237 | 603,400 |
| 2023/09/15 | 7,390 | 7,422 | 7,288 | 7,415 | 457,900 |
| 2023/09/14 | 7,437 | 7,437 | 7,310 | 7,358 | 301,500 |
| 2023/09/13 | 7,602 | 7,633 | 7,353 | 7,408 | 453,300 |
| 2023/09/12 | 7,628 | 7,695 | 7,450 | 7,543 | 377,300 |
| 2023/09/11 | 7,589 | 7,708 | 7,558 | 7,583 | 315,500 |
| 2023/09/08 | 7,625 | 7,654 | 7,555 | 7,589 | 276,100 |
| 2023/09/07 | 7,746 | 7,748 | 7,642 | 7,691 | 315,700 |
| 2023/09/06 | 7,885 | 7,993 | 7,632 | 7,663 | 688,100 |
| 2023/09/05 | 7,751 | 7,965 | 7,720 | 7,922 | 537,600 |
| 2023/09/04 | 7,786 | 7,825 | 7,728 | 7,785 | 476,900 |
| 2023/09/01 | 7,550 | 7,809 | 7,513 | 7,787 | 450,000 |
| 2023/08/31 | 7,665 | 7,670 | 7,531 | 7,592 | 367,300 |
| 2023/08/30 | 7,590 | 7,688 | 7,531 | 7,591 | 503,900 |
| 2023/08/29 | 7,458 | 7,542 | 7,394 | 7,515 | 348,000 |
| 2023/08/28 | 7,475 | 7,520 | 7,138 | 7,410 | 613,800 |
| 2023/08/25 | 7,388 | 7,552 | 7,303 | 7,469 | 493,000 |
| 2023/08/24 | 7,611 | 7,664 | 7,495 | 7,516 | 441,500 |
| 2023/08/23 | 7,525 | 7,710 | 7,497 | 7,676 | 357,000 |
| 2023/08/22 | 7,797 | 7,916 | 7,572 | 7,577 | 432,700 |
| 2023/08/21 | 7,680 | 7,789 | 7,634 | 7,663 | 423,700 |
| 2023/08/18 | 7,978 | 7,978 | 7,645 | 7,673 | 690,300 |
| 2023/08/17 | 8,183 | 8,290 | 7,918 | 8,065 | 701,700 |
| 2023/08/16 | 8,100 | 8,146 | 7,990 | 8,060 | 299,800 |
| 2023/08/15 | 8,189 | 8,220 | 8,041 | 8,100 | 402,200 |
| 2023/08/14 | 8,100 | 8,290 | 8,069 | 8,100 | 784,900 |
| 2023/08/10 | 8,000 | 8,126 | 7,985 | 8,113 | 585,100 |
| 2023/08/09 | 7,850 | 8,234 | 7,777 | 8,022 | 1,186,600 |
| 2023/08/08 | 7,822 | 7,920 | 7,715 | 7,822 | 425,000 |
| 2023/08/07 | 7,756 | 7,887 | 7,687 | 7,880 | 730,000 |
| 2023/08/04 | 7,730 | 7,997 | 7,490 | 7,669 | 2,401,200 |
| 2023/08/03 | 7,706 | 7,706 | 7,706 | 7,706 | 162,600 |
| 2023/08/02 | 6,800 | 6,815 | 6,593 | 6,706 | 806,400 |
| 2023/08/01 | 6,581 | 6,844 | 6,577 | 6,791 | 608,200 |
| 2023/07/31 | 6,398 | 6,732 | 6,397 | 6,619 | 784,500 |
| 2023/07/28 | 6,230 | 6,261 | 6,148 | 6,255 | 368,400 |
| 2023/07/27 | 6,124 | 6,360 | 6,117 | 6,292 | 509,400 |
| 2023/07/26 | 6,110 | 6,136 | 6,045 | 6,099 | 187,300 |
| 2023/07/25 | 6,115 | 6,126 | 6,047 | 6,089 | 197,800 |
| 2023/07/24 | 6,140 | 6,157 | 6,089 | 6,131 | 192,400 |
| 2023/07/21 | 6,047 | 6,106 | 6,002 | 6,068 | 188,000 |
| 2023/07/20 | 6,073 | 6,153 | 6,067 | 6,070 | 234,500 |
| 2023/07/19 | 6,068 | 6,182 | 6,052 | 6,122 | 334,300 |
| 2023/07/18 | 6,079 | 6,093 | 5,955 | 6,000 | 182,600 |
| 2023/07/14 | 6,108 | 6,122 | 6,012 | 6,028 | 234,800 |
| 2023/07/13 | 6,153 | 6,154 | 6,002 | 6,130 | 205,100 |
| 2023/07/12 | 6,147 | 6,170 | 6,062 | 6,084 | 217,100 |
| 2023/07/11 | 6,058 | 6,124 | 6,025 | 6,067 | 227,300 |
| 2023/07/10 | 6,170 | 6,180 | 6,021 | 6,032 | 382,500 |
| 2023/07/07 | 6,128 | 6,305 | 6,056 | 6,211 | 522,200 |
| 2023/07/06 | 6,117 | 6,239 | 6,107 | 6,194 | 578,300 |
| 2023/07/05 | 6,040 | 6,134 | 6,020 | 6,059 | 257,500 |
| 2023/07/04 | 5,990 | 6,087 | 5,912 | 6,073 | 371,500 |
| 2023/07/03 | 6,225 | 6,245 | 6,009 | 6,034 | 619,300 |
| 2023/06/30 | 6,160 | 6,200 | 6,112 | 6,167 | 357,300 |
| 2023/06/29 | 6,181 | 6,326 | 6,123 | 6,140 | 857,000 |
| 2023/06/28 | 5,800 | 6,215 | 5,760 | 6,215 | 1,395,900 |
| 2023/06/27 | 5,555 | 5,729 | 5,533 | 5,704 | 557,100 |
| 2023/06/26 | 5,795 | 5,795 | 5,556 | 5,566 | 637,700 |
| 2023/06/23 | 6,058 | 6,058 | 5,778 | 5,826 | 524,800 |
| 2023/06/22 | 5,827 | 6,059 | 5,818 | 6,024 | 866,700 |
| 2023/06/21 | 5,827 | 5,864 | 5,781 | 5,807 | 256,100 |
| 2023/06/20 | 5,804 | 5,831 | 5,762 | 5,815 | 288,700 |
| 2023/06/19 | 5,873 | 5,920 | 5,781 | 5,864 | 364,100 |
| 2023/06/16 | 5,853 | 5,920 | 5,798 | 5,913 | 377,500 |
| 2023/06/15 | 5,906 | 5,944 | 5,830 | 5,836 | 335,600 |
| 2023/06/14 | 5,825 | 5,908 | 5,750 | 5,905 | 403,100 |
| 2023/06/13 | 5,727 | 5,780 | 5,676 | 5,767 | 378,500 |
| 2023/06/12 | 5,711 | 5,735 | 5,628 | 5,727 | 428,600 |
| 2023/06/09 | 5,686 | 5,690 | 5,569 | 5,657 | 575,800 |
| 2023/06/08 | 5,782 | 5,829 | 5,654 | 5,684 | 445,600 |
| 2023/06/07 | 5,980 | 5,990 | 5,828 | 5,839 | 396,600 |
| 2023/06/06 | 5,972 | 5,992 | 5,881 | 5,968 | 270,900 |
| 2023/06/05 | 6,020 | 6,035 | 5,900 | 5,972 | 585,000 |
| 2023/06/02 | 5,850 | 5,990 | 5,780 | 5,960 | 496,400 |
| 2023/06/01 | 5,750 | 5,880 | 5,710 | 5,850 | 614,700 |
| 2023/05/31 | 5,570 | 5,640 | 5,520 | 5,580 | 548,200 |
| 2023/05/30 | 5,670 | 5,680 | 5,520 | 5,640 | 537,900 |
| 2023/05/29 | 5,810 | 5,810 | 5,660 | 5,710 | 425,400 |
| 2023/05/26 | 5,700 | 5,800 | 5,660 | 5,770 | 400,500 |
| 2023/05/25 | 5,840 | 5,880 | 5,720 | 5,750 | 461,300 |
| 2023/05/24 | 6,050 | 6,050 | 5,840 | 5,860 | 619,900 |
| 2023/05/23 | 6,160 | 6,230 | 6,040 | 6,080 | 369,700 |
| 2023/05/22 | 6,240 | 6,240 | 6,060 | 6,120 | 395,800 |
| 2023/05/19 | 6,360 | 6,390 | 6,160 | 6,200 | 433,300 |
| 2023/05/18 | 6,410 | 6,490 | 6,320 | 6,370 | 474,400 |
| 2023/05/17 | 6,270 | 6,440 | 6,270 | 6,340 | 583,500 |
| 2023/05/16 | 6,020 | 6,240 | 5,980 | 6,240 | 826,600 |
| 2023/05/15 | 5,900 | 5,940 | 5,580 | 5,930 | 1,602,300 |
| 2023/05/12 | 6,100 | 6,150 | 6,030 | 6,140 | 616,100 |
| 2023/05/11 | 6,050 | 6,110 | 6,010 | 6,080 | 485,000 |
| 2023/05/10 | 6,120 | 6,140 | 6,070 | 6,100 | 498,300 |
| 2023/05/09 | 6,110 | 6,140 | 6,070 | 6,070 | 447,300 |
| 2023/05/08 | 6,220 | 6,260 | 6,080 | 6,100 | 716,700 |
| 2023/05/02 | 6,240 | 6,300 | 6,190 | 6,220 | 490,000 |
| 2023/05/01 | 6,290 | 6,370 | 6,180 | 6,240 | 547,500 |
| 2023/04/28 | 6,450 | 6,480 | 6,160 | 6,280 | 745,200 |
| 2023/04/27 | 6,300 | 6,420 | 6,260 | 6,380 | 461,600 |
| 2023/04/26 | 6,240 | 6,380 | 6,190 | 6,310 | 518,300 |
| 2023/04/25 | 6,300 | 6,360 | 6,200 | 6,230 | 301,300 |
| 2023/04/24 | 6,290 | 6,310 | 6,250 | 6,280 | 172,500 |
| 2023/04/21 | 6,200 | 6,270 | 6,180 | 6,230 | 274,400 |
| 2023/04/20 | 6,230 | 6,300 | 6,220 | 6,230 | 227,300 |
| 2023/04/19 | 6,260 | 6,370 | 6,260 | 6,300 | 408,000 |
| 2023/04/18 | 6,100 | 6,250 | 6,020 | 6,230 | 443,300 |
| 2023/04/17 | 6,250 | 6,270 | 6,040 | 6,070 | 610,600 |
| 2023/04/14 | 6,400 | 6,470 | 6,250 | 6,290 | 677,400 |
| 2023/04/13 | 6,140 | 6,360 | 6,130 | 6,330 | 775,300 |
| 2023/04/12 | 6,100 | 6,140 | 6,070 | 6,140 | 314,100 |
| 2023/04/11 | 6,110 | 6,150 | 6,040 | 6,070 | 490,700 |
| 2023/04/10 | 6,000 | 6,120 | 5,990 | 6,100 | 507,400 |
| 2023/04/07 | 5,920 | 6,010 | 5,910 | 5,960 | 398,000 |
| 2023/04/06 | 5,860 | 6,020 | 5,820 | 6,000 | 613,600 |
| 2023/04/05 | 5,940 | 6,010 | 5,870 | 5,880 | 430,500 |
| 2023/04/04 | 6,030 | 6,120 | 5,940 | 5,970 | 664,000 |
| 2023/04/03 | 5,980 | 6,120 | 5,960 | 6,030 | 599,300 |
| 2023/03/31 | 6,000 | 6,000 | 5,870 | 5,930 | 632,400 |
| 2023/03/30 | 5,810 | 5,930 | 5,780 | 5,930 | 688,300 |
| 2023/03/29 | 5,690 | 5,820 | 5,640 | 5,810 | 997,900 |
| 2023/03/28 | 5,640 | 5,670 | 5,540 | 5,590 | 749,200 |
| 2023/03/27 | 5,660 | 5,740 | 5,610 | 5,650 | 773,500 |
| 2023/03/24 | 5,820 | 5,840 | 5,570 | 5,630 | 1,599,500 |
| 2023/03/23 | 5,470 | 5,680 | 5,450 | 5,650 | 1,196,100 |
| 2023/03/22 | 5,210 | 5,490 | 5,080 | 5,490 | 1,712,800 |
| 2023/03/20 | 4,955 | 5,390 | 4,950 | 5,220 | 3,307,100 |
| 2023/03/17 | 4,845 | 4,885 | 4,825 | 4,885 | 937,800 |
| 2023/03/16 | 4,080 | 4,215 | 4,065 | 4,185 | 716,500 |
| 2023/03/15 | 4,175 | 4,195 | 4,105 | 4,190 | 457,700 |
| 2023/03/14 | 4,185 | 4,200 | 4,085 | 4,105 | 554,800 |
| 2023/03/13 | 4,335 | 4,360 | 4,235 | 4,275 | 495,600 |
| 2023/03/10 | 4,430 | 4,430 | 4,330 | 4,340 | 583,200 |
| 2023/03/09 | 4,505 | 4,550 | 4,445 | 4,470 | 497,800 |
| 2023/03/08 | 4,360 | 4,460 | 4,340 | 4,445 | 426,600 |
| 2023/03/07 | 4,240 | 4,350 | 4,240 | 4,325 | 470,600 |
| 2023/03/06 | 4,175 | 4,265 | 4,135 | 4,250 | 551,300 |
| 2023/03/03 | 4,100 | 4,130 | 4,040 | 4,110 | 514,100 |
| 2023/03/02 | 4,125 | 4,160 | 4,065 | 4,105 | 334,500 |
| 2023/03/01 | 4,105 | 4,135 | 4,060 | 4,090 | 268,600 |
| 2023/02/28 | 4,125 | 4,185 | 4,105 | 4,125 | 379,600 |
| 2023/02/27 | 4,030 | 4,090 | 4,015 | 4,090 | 259,200 |
| 2023/02/24 | 4,070 | 4,075 | 3,990 | 4,055 | 444,400 |
| 2023/02/22 | 4,120 | 4,120 | 4,005 | 4,070 | 571,200 |
| 2023/02/21 | 4,150 | 4,245 | 4,105 | 4,115 | 737,500 |
| 2023/02/20 | 4,025 | 4,095 | 3,985 | 4,080 | 458,500 |
| 2023/02/17 | 4,010 | 4,110 | 3,960 | 4,005 | 865,200 |
| 2023/02/16 | 3,840 | 4,015 | 3,820 | 3,995 | 1,052,900 |
| 2023/02/15 | 4,000 | 4,020 | 3,840 | 3,855 | 1,172,000 |
| 2023/02/14 | 3,980 | 4,075 | 3,900 | 4,065 | 1,912,900 |
| 2023/02/13 | 4,350 | 4,370 | 4,115 | 4,260 | 1,239,800 |
| 2023/02/10 | 4,845 | 4,845 | 4,270 | 4,305 | 1,887,200 |
| 2023/02/09 | 4,875 | 4,965 | 4,865 | 4,955 | 174,700 |
| 2023/02/08 | 4,935 | 4,960 | 4,805 | 4,895 | 300,900 |
| 2023/02/07 | 4,955 | 5,030 | 4,935 | 4,935 | 262,300 |
| 2023/02/06 | 4,945 | 4,990 | 4,885 | 4,900 | 211,900 |
| 2023/02/03 | 4,905 | 4,910 | 4,820 | 4,885 | 229,900 |
| 2023/02/02 | 4,925 | 4,995 | 4,835 | 4,860 | 250,600 |
| 2023/02/01 | 5,000 | 5,070 | 4,915 | 4,925 | 417,000 |
| 2023/01/31 | 4,820 | 4,950 | 4,815 | 4,940 | 610,300 |
| 2023/01/30 | 4,760 | 4,855 | 4,710 | 4,750 | 302,500 |
| 2023/01/27 | 4,700 | 4,820 | 4,675 | 4,780 | 320,500 |
| 2023/01/26 | 4,705 | 4,735 | 4,655 | 4,675 | 179,200 |
| 2023/01/25 | 4,565 | 4,720 | 4,540 | 4,675 | 283,800 |
| 2023/01/24 | 4,580 | 4,585 | 4,510 | 4,565 | 188,500 |
| 2023/01/23 | 4,575 | 4,575 | 4,505 | 4,535 | 186,600 |
| 2023/01/20 | 4,490 | 4,550 | 4,475 | 4,510 | 227,200 |
| 2023/01/19 | 4,365 | 4,510 | 4,360 | 4,470 | 313,100 |
| 2023/01/18 | 4,195 | 4,395 | 4,195 | 4,350 | 362,900 |
| 2023/01/17 | 4,250 | 4,270 | 4,175 | 4,180 | 230,900 |
| 2023/01/16 | 4,285 | 4,320 | 4,220 | 4,230 | 280,300 |
| 2023/01/13 | 4,380 | 4,425 | 4,320 | 4,345 | 360,200 |
| 2023/01/12 | 4,520 | 4,525 | 4,370 | 4,450 | 355,700 |
| 2023/01/11 | 4,620 | 4,700 | 4,550 | 4,565 | 269,300 |
| 2023/01/10 | 4,620 | 4,685 | 4,605 | 4,635 | 206,200 |
| 2023/01/06 | 4,620 | 4,660 | 4,525 | 4,555 | 231,000 |
| 2023/01/05 | 4,670 | 4,670 | 4,595 | 4,635 | 179,000 |
| 2023/01/04 | 4,780 | 4,780 | 4,670 | 4,700 | 215,900 |