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 |
|---|---|---|---|---|---|
| 2026/05/08 | 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 |