サンワテクノス(8137)の株価時系列情報
サンワテクノス(8137)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 |
|---|---|---|---|---|---|
| 2026/05/15 | 3,740 | 3,795 | 3,630 | 3,680 | 69,600 |
| 2026/05/14 | 3,850 | 3,975 | 3,735 | 3,735 | 83,800 |
| 2026/05/13 | 3,735 | 3,805 | 3,700 | 3,780 | 92,800 |
| 2026/05/12 | 4,060 | 4,100 | 3,755 | 3,775 | 342,700 |
| 2026/05/11 | 3,750 | 3,955 | 3,715 | 3,955 | 236,300 |
| 2026/05/08 | 3,215 | 3,255 | 3,190 | 3,255 | 69,100 |
| 2026/05/07 | 3,200 | 3,260 | 3,195 | 3,215 | 82,100 |
| 2026/05/01 | 3,170 | 3,215 | 3,130 | 3,185 | 31,700 |
| 2026/04/30 | 3,160 | 3,205 | 3,145 | 3,205 | 32,900 |
| 2026/04/28 | 3,155 | 3,180 | 3,125 | 3,180 | 40,600 |
| 2026/04/27 | 3,210 | 3,210 | 3,140 | 3,145 | 35,300 |
| 2026/04/24 | 3,170 | 3,215 | 3,170 | 3,215 | 40,800 |
| 2026/04/23 | 3,145 | 3,170 | 3,125 | 3,170 | 26,400 |
| 2026/04/22 | 3,185 | 3,190 | 3,140 | 3,155 | 21,500 |
| 2026/04/21 | 3,215 | 3,225 | 3,180 | 3,185 | 26,100 |
| 2026/04/20 | 3,230 | 3,230 | 3,195 | 3,215 | 20,700 |
| 2026/04/17 | 3,200 | 3,230 | 3,190 | 3,210 | 26,700 |
| 2026/04/16 | 3,200 | 3,220 | 3,190 | 3,215 | 19,200 |
| 2026/04/15 | 3,160 | 3,200 | 3,155 | 3,190 | 40,600 |
| 2026/04/14 | 3,120 | 3,165 | 3,115 | 3,150 | 26,200 |
| 2026/04/13 | 3,110 | 3,140 | 3,100 | 3,120 | 28,400 |
| 2026/04/10 | 3,150 | 3,170 | 3,095 | 3,110 | 27,700 |
| 2026/04/09 | 3,200 | 3,200 | 3,150 | 3,160 | 25,700 |
| 2026/04/08 | 3,170 | 3,200 | 3,150 | 3,200 | 26,900 |
| 2026/04/07 | 3,135 | 3,165 | 3,105 | 3,125 | 32,100 |
| 2026/04/06 | 3,135 | 3,175 | 3,135 | 3,150 | 20,000 |
| 2026/04/03 | 3,130 | 3,175 | 3,130 | 3,135 | 17,000 |
| 2026/03/27 | 3,275 | 3,275 | 3,215 | 3,260 | 236,500 |
| 2026/03/26 | 3,260 | 3,275 | 3,200 | 3,245 | 57,900 |
| 2026/03/25 | 3,270 | 3,295 | 3,240 | 3,245 | 60,100 |
| 2026/03/24 | 3,210 | 3,220 | 3,160 | 3,185 | 53,700 |
| 2026/03/23 | 3,140 | 3,140 | 3,075 | 3,100 | 63,500 |
| 2026/03/19 | 3,235 | 3,260 | 3,160 | 3,160 | 63,100 |
| 2026/03/18 | 3,210 | 3,265 | 3,200 | 3,265 | 36,500 |
| 2026/03/17 | 3,200 | 3,215 | 3,155 | 3,170 | 48,500 |
| 2026/03/16 | 3,155 | 3,200 | 3,135 | 3,175 | 50,800 |
| 2026/03/13 | 3,155 | 3,190 | 3,155 | 3,170 | 45,500 |
| 2026/03/12 | 3,290 | 3,290 | 3,200 | 3,205 | 70,700 |
| 2026/03/11 | 3,385 | 3,385 | 3,285 | 3,290 | 64,000 |
| 2026/03/10 | 3,250 | 3,300 | 3,230 | 3,245 | 66,100 |
| 2026/03/09 | 3,155 | 3,210 | 3,125 | 3,190 | 97,600 |
| 2026/03/06 | 3,290 | 3,315 | 3,255 | 3,295 | 53,700 |
| 2026/03/05 | 3,355 | 3,380 | 3,310 | 3,345 | 61,600 |
| 2026/03/04 | 3,290 | 3,310 | 3,180 | 3,220 | 110,900 |
| 2026/03/03 | 3,440 | 3,455 | 3,360 | 3,360 | 67,700 |
| 2026/03/02 | 3,410 | 3,470 | 3,385 | 3,440 | 75,000 |
| 2026/02/27 | 3,460 | 3,490 | 3,435 | 3,480 | 56,700 |
| 2026/02/26 | 3,410 | 3,455 | 3,385 | 3,440 | 147,900 |
| 2026/02/25 | 3,385 | 3,420 | 3,370 | 3,390 | 79,500 |
| 2026/02/24 | 3,340 | 3,405 | 3,320 | 3,395 | 91,100 |
| 2026/02/20 | 3,305 | 3,325 | 3,300 | 3,310 | 45,700 |
| 2026/02/19 | 3,310 | 3,340 | 3,305 | 3,315 | 63,300 |
| 2026/02/18 | 3,340 | 3,340 | 3,300 | 3,310 | 44,100 |
| 2026/02/17 | 3,335 | 3,345 | 3,300 | 3,330 | 54,800 |
| 2026/02/16 | 3,245 | 3,375 | 3,235 | 3,375 | 77,000 |
| 2026/02/13 | 3,270 | 3,300 | 3,245 | 3,250 | 50,800 |
| 2026/02/12 | 3,235 | 3,310 | 3,230 | 3,300 | 58,000 |
| 2026/02/10 | 3,225 | 3,265 | 3,225 | 3,250 | 37,000 |
| 2026/02/09 | 3,245 | 3,245 | 3,200 | 3,225 | 40,800 |
| 2026/02/06 | 3,155 | 3,185 | 3,135 | 3,180 | 45,400 |
| 2026/02/05 | 3,150 | 3,170 | 3,135 | 3,155 | 65,400 |
| 2026/02/04 | 3,135 | 3,175 | 3,125 | 3,150 | 26,900 |
| 2026/02/03 | 3,175 | 3,190 | 3,145 | 3,145 | 48,800 |
| 2026/02/02 | 3,195 | 3,215 | 3,115 | 3,145 | 120,700 |
| 2026/01/30 | 3,010 | 3,020 | 2,981 | 3,000 | 52,700 |
| 2026/01/29 | 3,010 | 3,010 | 2,984 | 3,000 | 70,200 |
| 2026/01/28 | 3,075 | 3,075 | 3,010 | 3,010 | 31,000 |
| 2026/01/27 | 3,020 | 3,035 | 2,997 | 3,035 | 28,400 |
| 2026/01/26 | 3,020 | 3,030 | 2,996 | 3,000 | 80,000 |
| 2026/01/23 | 3,100 | 3,105 | 3,070 | 3,080 | 29,100 |
| 2026/01/22 | 3,065 | 3,090 | 3,050 | 3,070 | 26,000 |
| 2026/01/21 | 3,015 | 3,035 | 3,005 | 3,030 | 28,600 |
| 2026/01/20 | 3,100 | 3,100 | 3,040 | 3,040 | 37,200 |
| 2026/01/19 | 3,120 | 3,120 | 3,055 | 3,080 | 36,500 |
| 2026/01/16 | 3,085 | 3,130 | 3,070 | 3,120 | 26,800 |
| 2026/01/15 | 3,075 | 3,100 | 3,060 | 3,080 | 24,700 |
| 2026/01/14 | 3,055 | 3,085 | 3,055 | 3,080 | 22,700 |
| 2026/01/13 | 3,060 | 3,075 | 3,025 | 3,050 | 33,600 |
| 2026/01/09 | 3,015 | 3,030 | 3,000 | 3,000 | 33,900 |
| 2026/01/08 | 3,025 | 3,060 | 3,015 | 3,015 | 30,100 |
| 2026/01/07 | 3,015 | 3,045 | 3,005 | 3,015 | 33,700 |
| 2026/01/06 | 3,010 | 3,040 | 3,005 | 3,010 | 27,300 |
| 2026/01/05 | 2,990 | 3,015 | 2,981 | 3,005 | 36,300 |
| 2025/12/30 | 2,988 | 3,000 | 2,968 | 2,968 | 41,300 |
| 2025/12/29 | 2,944 | 2,987 | 2,929 | 2,987 | 57,400 |
| 2025/12/26 | 2,920 | 2,928 | 2,910 | 2,920 | 24,800 |
| 2025/12/25 | 2,904 | 2,919 | 2,903 | 2,913 | 25,600 |
| 2025/12/24 | 2,920 | 2,932 | 2,900 | 2,905 | 20,300 |
| 2025/12/23 | 2,898 | 2,913 | 2,883 | 2,913 | 33,700 |
| 2025/12/22 | 2,899 | 2,900 | 2,866 | 2,883 | 30,800 |
| 2025/12/19 | 2,861 | 2,880 | 2,851 | 2,872 | 36,000 |
| 2025/12/18 | 2,865 | 2,873 | 2,849 | 2,861 | 24,000 |
| 2025/12/17 | 2,862 | 2,878 | 2,845 | 2,865 | 29,500 |
| 2025/12/16 | 2,906 | 2,911 | 2,860 | 2,862 | 37,500 |
| 2025/12/15 | 2,873 | 2,910 | 2,866 | 2,899 | 42,600 |
| 2025/12/12 | 2,879 | 2,907 | 2,866 | 2,883 | 66,500 |
| 2025/12/11 | 2,900 | 2,900 | 2,845 | 2,855 | 74,400 |
| 2025/12/10 | 2,928 | 2,930 | 2,892 | 2,900 | 43,200 |
| 2025/12/09 | 2,933 | 2,935 | 2,890 | 2,890 | 48,400 |
| 2025/12/08 | 2,925 | 2,947 | 2,904 | 2,947 | 34,900 |
| 2025/12/05 | 2,907 | 2,910 | 2,889 | 2,890 | 36,300 |
| 2025/12/04 | 2,900 | 2,929 | 2,900 | 2,925 | 23,200 |
| 2025/12/03 | 2,867 | 2,907 | 2,850 | 2,894 | 31,100 |
| 2025/12/02 | 2,890 | 2,898 | 2,840 | 2,840 | 35,200 |
| 2025/12/01 | 2,929 | 2,930 | 2,870 | 2,870 | 39,500 |
| 2025/11/28 | 2,916 | 2,929 | 2,906 | 2,929 | 26,300 |
| 2025/11/27 | 2,898 | 2,915 | 2,885 | 2,909 | 24,200 |
| 2025/11/26 | 2,866 | 2,895 | 2,866 | 2,884 | 22,200 |
| 2025/11/25 | 2,888 | 2,890 | 2,858 | 2,867 | 27,600 |
| 2025/11/21 | 2,838 | 2,886 | 2,830 | 2,862 | 32,400 |
| 2025/11/20 | 2,860 | 2,876 | 2,836 | 2,853 | 33,300 |
| 2025/11/19 | 2,847 | 2,863 | 2,822 | 2,833 | 30,600 |
| 2025/11/18 | 2,845 | 2,855 | 2,820 | 2,822 | 39,300 |
| 2025/11/17 | 2,802 | 2,840 | 2,799 | 2,831 | 27,200 |
| 2025/11/14 | 2,828 | 2,828 | 2,802 | 2,802 | 19,600 |
| 2025/11/13 | 2,858 | 2,860 | 2,824 | 2,824 | 16,700 |
| 2025/11/12 | 2,788 | 2,844 | 2,788 | 2,836 | 27,200 |
| 2025/11/11 | 2,810 | 2,819 | 2,783 | 2,792 | 30,500 |
| 2025/11/10 | 2,801 | 2,819 | 2,791 | 2,811 | 27,100 |
| 2025/11/07 | 2,806 | 2,815 | 2,798 | 2,801 | 36,600 |
| 2025/11/06 | 2,820 | 2,846 | 2,810 | 2,822 | 37,800 |
| 2025/11/05 | 2,865 | 2,865 | 2,788 | 2,805 | 75,700 |
| 2025/11/04 | 2,830 | 2,899 | 2,830 | 2,868 | 144,000 |
| 2025/10/31 | 2,677 | 2,684 | 2,640 | 2,681 | 48,900 |
| 2025/10/30 | 2,691 | 2,726 | 2,675 | 2,675 | 208,800 |
| 2025/10/29 | 2,723 | 2,732 | 2,655 | 2,661 | 37,500 |
| 2025/10/28 | 2,770 | 2,770 | 2,722 | 2,723 | 33,000 |
| 2025/10/27 | 2,756 | 2,776 | 2,751 | 2,770 | 28,900 |
| 2025/10/24 | 2,737 | 2,737 | 2,703 | 2,733 | 22,600 |
| 2025/10/23 | 2,710 | 2,737 | 2,695 | 2,704 | 29,000 |
| 2025/10/22 | 2,664 | 2,740 | 2,664 | 2,740 | 59,700 |
| 2025/10/21 | 2,691 | 2,691 | 2,662 | 2,662 | 25,300 |
| 2025/10/20 | 2,663 | 2,675 | 2,651 | 2,675 | 20,700 |
| 2025/10/17 | 2,654 | 2,654 | 2,620 | 2,639 | 14,500 |
| 2025/10/16 | 2,663 | 2,663 | 2,644 | 2,654 | 14,400 |
| 2025/10/15 | 2,610 | 2,664 | 2,610 | 2,663 | 17,000 |
| 2025/10/14 | 2,585 | 2,603 | 2,570 | 2,595 | 34,300 |
| 2025/10/10 | 2,656 | 2,660 | 2,609 | 2,610 | 33,600 |
| 2025/10/09 | 2,693 | 2,693 | 2,671 | 2,680 | 22,800 |
| 2025/10/08 | 2,700 | 2,712 | 2,655 | 2,661 | 30,000 |
| 2025/10/07 | 2,680 | 2,696 | 2,660 | 2,682 | 20,800 |
| 2025/10/06 | 2,707 | 2,707 | 2,661 | 2,686 | 28,200 |
| 2025/10/03 | 2,619 | 2,630 | 2,602 | 2,623 | 16,800 |
| 2025/10/02 | 2,608 | 2,621 | 2,580 | 2,594 | 21,200 |
| 2025/10/01 | 2,654 | 2,654 | 2,600 | 2,608 | 37,000 |
| 2025/09/30 | 2,677 | 2,690 | 2,646 | 2,656 | 29,100 |
| 2025/09/29 | 2,681 | 2,698 | 2,658 | 2,677 | 38,600 |
| 2025/09/26 | 2,710 | 2,729 | 2,710 | 2,724 | 33,300 |
| 2025/09/25 | 2,712 | 2,715 | 2,692 | 2,705 | 28,000 |
| 2025/09/24 | 2,721 | 2,721 | 2,705 | 2,712 | 17,400 |
| 2025/09/22 | 2,707 | 2,728 | 2,707 | 2,721 | 24,300 |
| 2025/09/19 | 2,695 | 2,717 | 2,670 | 2,692 | 33,000 |
| 2025/09/18 | 2,675 | 2,695 | 2,663 | 2,694 | 16,800 |
| 2025/09/17 | 2,684 | 2,694 | 2,663 | 2,675 | 17,100 |
| 2025/09/16 | 2,679 | 2,705 | 2,679 | 2,702 | 27,100 |
| 2025/09/12 | 2,644 | 2,663 | 2,644 | 2,660 | 29,300 |
| 2025/09/11 | 2,653 | 2,658 | 2,635 | 2,651 | 26,100 |
| 2025/09/10 | 2,623 | 2,653 | 2,620 | 2,653 | 12,500 |
| 2025/09/09 | 2,646 | 2,668 | 2,635 | 2,637 | 22,100 |
| 2025/09/08 | 2,637 | 2,650 | 2,616 | 2,650 | 20,200 |
| 2025/09/05 | 2,620 | 2,630 | 2,607 | 2,624 | 19,700 |
| 2025/09/04 | 2,602 | 2,621 | 2,599 | 2,602 | 20,900 |
| 2025/09/03 | 2,633 | 2,646 | 2,604 | 2,604 | 21,200 |
| 2025/09/02 | 2,617 | 2,630 | 2,609 | 2,619 | 26,700 |
| 2025/09/01 | 2,595 | 2,600 | 2,584 | 2,597 | 26,800 |
| 2025/08/29 | 2,600 | 2,607 | 2,590 | 2,607 | 18,300 |
| 2025/08/28 | 2,606 | 2,614 | 2,593 | 2,597 | 26,100 |
| 2025/08/27 | 2,599 | 2,609 | 2,587 | 2,596 | 24,700 |
| 2025/08/26 | 2,610 | 2,649 | 2,568 | 2,576 | 32,500 |
| 2025/08/25 | 2,580 | 2,604 | 2,569 | 2,579 | 30,300 |
| 2025/08/22 | 2,580 | 2,580 | 2,558 | 2,572 | 18,500 |
| 2025/08/21 | 2,575 | 2,577 | 2,550 | 2,562 | 26,100 |
| 2025/08/20 | 2,522 | 2,563 | 2,522 | 2,552 | 30,000 |
| 2025/08/19 | 2,539 | 2,539 | 2,510 | 2,525 | 26,500 |
| 2025/08/18 | 2,510 | 2,538 | 2,509 | 2,538 | 32,600 |
| 2025/08/15 | 2,507 | 2,507 | 2,480 | 2,501 | 26,400 |
| 2025/08/14 | 2,501 | 2,507 | 2,472 | 2,492 | 37,500 |
| 2025/08/13 | 2,523 | 2,526 | 2,504 | 2,508 | 27,000 |
| 2025/08/12 | 2,500 | 2,523 | 2,488 | 2,514 | 33,100 |
| 2025/08/08 | 2,485 | 2,498 | 2,485 | 2,490 | 27,100 |
| 2025/08/07 | 2,478 | 2,495 | 2,470 | 2,485 | 27,400 |
| 2025/08/06 | 2,466 | 2,470 | 2,455 | 2,469 | 14,600 |
| 2025/08/05 | 2,473 | 2,473 | 2,448 | 2,448 | 16,700 |
| 2025/08/04 | 2,427 | 2,459 | 2,418 | 2,459 | 21,300 |
| 2025/08/01 | 2,438 | 2,480 | 2,434 | 2,452 | 36,200 |
| 2025/07/31 | 2,428 | 2,428 | 2,410 | 2,423 | 38,600 |
| 2025/07/30 | 2,410 | 2,437 | 2,406 | 2,416 | 83,100 |
| 2025/07/29 | 2,522 | 2,536 | 2,502 | 2,515 | 39,300 |
| 2025/07/28 | 2,518 | 2,534 | 2,507 | 2,526 | 36,400 |
| 2025/07/25 | 2,508 | 2,532 | 2,500 | 2,508 | 35,500 |
| 2025/07/24 | 2,467 | 2,504 | 2,461 | 2,500 | 50,900 |
| 2025/07/23 | 2,436 | 2,459 | 2,430 | 2,457 | 34,300 |
| 2025/07/22 | 2,446 | 2,460 | 2,423 | 2,425 | 21,200 |
| 2025/07/18 | 2,450 | 2,450 | 2,423 | 2,425 | 18,900 |
| 2025/07/17 | 2,450 | 2,450 | 2,431 | 2,435 | 10,300 |
| 2025/07/16 | 2,471 | 2,471 | 2,450 | 2,451 | 13,500 |
| 2025/07/15 | 2,480 | 2,486 | 2,452 | 2,471 | 29,400 |
| 2025/07/14 | 2,465 | 2,480 | 2,450 | 2,466 | 23,800 |
| 2025/07/11 | 2,438 | 2,465 | 2,435 | 2,455 | 21,800 |
| 2025/07/10 | 2,442 | 2,442 | 2,408 | 2,419 | 22,200 |