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 |
|---|---|---|---|---|---|
| 2024/12/30 | 2,263 | 2,277 | 2,254 | 2,258 | 25,400 |
| 2024/12/27 | 2,261 | 2,266 | 2,247 | 2,261 | 34,800 |
| 2024/12/26 | 2,209 | 2,244 | 2,205 | 2,244 | 40,300 |
| 2024/12/25 | 2,195 | 2,209 | 2,183 | 2,209 | 22,400 |
| 2024/12/24 | 2,210 | 2,210 | 2,192 | 2,200 | 13,600 |
| 2024/12/23 | 2,207 | 2,214 | 2,202 | 2,205 | 12,500 |
| 2024/12/20 | 2,194 | 2,211 | 2,194 | 2,198 | 21,000 |
| 2024/12/19 | 2,146 | 2,189 | 2,138 | 2,181 | 22,500 |
| 2024/12/18 | 2,153 | 2,158 | 2,147 | 2,158 | 14,100 |
| 2024/12/17 | 2,165 | 2,173 | 2,144 | 2,152 | 28,500 |
| 2024/12/16 | 2,193 | 2,193 | 2,165 | 2,165 | 16,900 |
| 2024/12/13 | 2,160 | 2,193 | 2,160 | 2,174 | 27,400 |
| 2024/12/12 | 2,205 | 2,205 | 2,165 | 2,165 | 60,100 |
| 2024/12/11 | 2,180 | 2,180 | 2,166 | 2,173 | 14,300 |
| 2024/12/10 | 2,173 | 2,182 | 2,169 | 2,170 | 23,200 |
| 2024/12/09 | 2,197 | 2,203 | 2,165 | 2,165 | 28,800 |
| 2024/12/06 | 2,200 | 2,204 | 2,183 | 2,183 | 21,900 |
| 2024/12/05 | 2,201 | 2,218 | 2,196 | 2,196 | 24,100 |
| 2024/12/04 | 2,210 | 2,222 | 2,186 | 2,194 | 29,900 |
| 2024/12/03 | 2,210 | 2,219 | 2,205 | 2,206 | 26,400 |
| 2024/12/02 | 2,182 | 2,210 | 2,178 | 2,197 | 29,700 |
| 2024/11/29 | 2,161 | 2,180 | 2,161 | 2,171 | 12,600 |
| 2024/11/28 | 2,140 | 2,165 | 2,137 | 2,165 | 33,200 |
| 2024/11/27 | 2,180 | 2,180 | 2,126 | 2,135 | 40,000 |
| 2024/11/26 | 2,165 | 2,178 | 2,155 | 2,178 | 27,200 |
| 2024/11/25 | 2,189 | 2,200 | 2,164 | 2,164 | 35,300 |
| 2024/11/22 | 2,186 | 2,194 | 2,181 | 2,182 | 19,300 |
| 2024/11/21 | 2,167 | 2,183 | 2,166 | 2,183 | 18,300 |
| 2024/11/20 | 2,166 | 2,181 | 2,162 | 2,166 | 15,600 |
| 2024/11/19 | 2,183 | 2,190 | 2,156 | 2,161 | 33,900 |
| 2024/11/18 | 2,161 | 2,177 | 2,155 | 2,166 | 26,000 |
| 2024/11/15 | 2,184 | 2,194 | 2,175 | 2,180 | 23,100 |
| 2024/11/14 | 2,175 | 2,193 | 2,175 | 2,175 | 19,800 |
| 2024/11/13 | 2,182 | 2,196 | 2,168 | 2,173 | 26,300 |
| 2024/11/12 | 2,176 | 2,218 | 2,176 | 2,193 | 34,400 |
| 2024/11/11 | 2,165 | 2,184 | 2,155 | 2,184 | 41,500 |
| 2024/11/08 | 2,212 | 2,212 | 2,170 | 2,170 | 41,900 |
| 2024/11/07 | 2,154 | 2,215 | 2,154 | 2,212 | 79,300 |
| 2024/11/06 | 2,130 | 2,156 | 2,130 | 2,153 | 54,500 |
| 2024/11/05 | 2,154 | 2,155 | 2,134 | 2,146 | 42,400 |
| 2024/11/01 | 2,134 | 2,157 | 2,130 | 2,154 | 82,900 |
| 2024/10/31 | 2,115 | 2,177 | 2,115 | 2,171 | 297,100 |
| 2024/10/30 | 1,950 | 1,992 | 1,936 | 1,992 | 193,500 |
| 2024/10/29 | 1,924 | 1,950 | 1,920 | 1,950 | 35,700 |
| 2024/10/28 | 1,904 | 1,923 | 1,895 | 1,923 | 51,800 |
| 2024/10/25 | 1,929 | 1,929 | 1,882 | 1,893 | 45,900 |
| 2024/10/24 | 1,927 | 1,930 | 1,890 | 1,921 | 61,600 |
| 2024/10/23 | 1,952 | 1,960 | 1,930 | 1,931 | 37,500 |
| 2024/10/22 | 1,974 | 1,975 | 1,946 | 1,951 | 41,800 |
| 2024/10/21 | 1,970 | 1,974 | 1,961 | 1,973 | 25,900 |
| 2024/10/18 | 1,957 | 1,969 | 1,957 | 1,969 | 23,900 |
| 2024/10/17 | 1,967 | 1,967 | 1,951 | 1,957 | 22,900 |
| 2024/10/16 | 1,948 | 1,969 | 1,944 | 1,967 | 29,300 |
| 2024/10/15 | 1,948 | 1,970 | 1,946 | 1,970 | 31,500 |
| 2024/10/11 | 1,964 | 1,964 | 1,942 | 1,942 | 24,100 |
| 2024/10/10 | 1,945 | 1,955 | 1,937 | 1,949 | 22,800 |
| 2024/10/09 | 1,968 | 1,969 | 1,933 | 1,945 | 57,300 |
| 2024/10/08 | 1,986 | 1,986 | 1,950 | 1,957 | 58,900 |
| 2024/10/07 | 2,015 | 2,015 | 1,995 | 1,995 | 37,200 |
| 2024/10/04 | 1,979 | 2,002 | 1,979 | 1,989 | 39,000 |
| 2024/10/03 | 1,972 | 1,989 | 1,964 | 1,978 | 49,100 |
| 2024/10/02 | 1,930 | 1,950 | 1,928 | 1,941 | 38,100 |
| 2024/10/01 | 1,919 | 1,940 | 1,918 | 1,934 | 28,500 |
| 2024/09/30 | 1,921 | 1,928 | 1,904 | 1,908 | 78,700 |
| 2024/09/27 | 1,974 | 1,985 | 1,962 | 1,971 | 60,600 |
| 2024/09/26 | 1,985 | 2,005 | 1,971 | 2,003 | 74,800 |
| 2024/09/25 | 1,981 | 1,985 | 1,958 | 1,967 | 47,700 |
| 2024/09/24 | 1,986 | 1,995 | 1,967 | 1,981 | 52,400 |
| 2024/09/20 | 1,977 | 1,990 | 1,956 | 1,975 | 65,600 |
| 2024/09/19 | 1,956 | 1,965 | 1,940 | 1,958 | 45,500 |
| 2024/09/18 | 1,937 | 1,948 | 1,924 | 1,936 | 34,000 |
| 2024/09/17 | 1,953 | 1,959 | 1,910 | 1,934 | 38,600 |
| 2024/09/13 | 1,951 | 1,955 | 1,939 | 1,944 | 35,000 |
| 2024/09/12 | 1,973 | 1,982 | 1,940 | 1,967 | 36,300 |
| 2024/09/11 | 1,965 | 1,965 | 1,906 | 1,926 | 74,100 |
| 2024/09/10 | 1,980 | 1,990 | 1,964 | 1,967 | 27,000 |
| 2024/09/09 | 1,934 | 1,981 | 1,925 | 1,980 | 55,400 |
| 2024/09/06 | 2,004 | 2,005 | 1,958 | 1,974 | 81,400 |
| 2024/09/05 | 2,004 | 2,023 | 1,971 | 2,004 | 56,200 |
| 2024/09/04 | 2,035 | 2,035 | 1,993 | 2,006 | 100,100 |
| 2024/09/03 | 2,070 | 2,076 | 2,063 | 2,070 | 22,600 |
| 2024/09/02 | 2,083 | 2,084 | 2,048 | 2,070 | 52,100 |
| 2024/08/30 | 2,070 | 2,096 | 2,066 | 2,082 | 37,500 |
| 2024/08/29 | 2,065 | 2,069 | 2,055 | 2,061 | 26,000 |
| 2024/08/28 | 2,068 | 2,068 | 2,038 | 2,061 | 42,800 |
| 2024/08/27 | 2,038 | 2,064 | 2,028 | 2,064 | 38,800 |
| 2024/08/26 | 2,058 | 2,058 | 2,020 | 2,027 | 45,900 |
| 2024/08/23 | 2,034 | 2,045 | 2,027 | 2,042 | 31,700 |
| 2024/08/22 | 2,030 | 2,035 | 2,021 | 2,025 | 26,600 |
| 2024/08/21 | 2,008 | 2,030 | 2,004 | 2,030 | 41,900 |
| 2024/08/20 | 2,020 | 2,032 | 2,001 | 2,009 | 72,600 |
| 2024/08/19 | 2,056 | 2,064 | 2,001 | 2,001 | 86,400 |
| 2024/08/16 | 2,034 | 2,057 | 2,021 | 2,054 | 51,400 |
| 2024/08/15 | 1,986 | 2,005 | 1,974 | 1,987 | 50,600 |
| 2024/08/14 | 1,943 | 1,984 | 1,943 | 1,983 | 55,200 |
| 2024/08/13 | 1,933 | 1,940 | 1,888 | 1,940 | 62,100 |
| 2024/08/09 | 1,890 | 1,945 | 1,867 | 1,893 | 107,000 |
| 2024/08/08 | 1,834 | 1,870 | 1,800 | 1,841 | 120,800 |
| 2024/08/07 | 1,813 | 1,906 | 1,783 | 1,862 | 144,600 |
| 2024/08/06 | 1,844 | 1,911 | 1,830 | 1,875 | 122,000 |
| 2024/08/05 | 1,900 | 1,900 | 1,691 | 1,724 | 210,200 |
| 2024/08/02 | 2,054 | 2,054 | 1,980 | 1,980 | 217,300 |
| 2024/08/01 | 2,177 | 2,177 | 2,088 | 2,104 | 140,800 |
| 2024/07/31 | 2,133 | 2,177 | 2,113 | 2,177 | 87,900 |
| 2024/07/30 | 2,125 | 2,149 | 2,115 | 2,133 | 95,900 |
| 2024/07/29 | 2,146 | 2,149 | 2,118 | 2,133 | 96,100 |
| 2024/07/26 | 2,130 | 2,132 | 2,096 | 2,112 | 100,200 |
| 2024/07/25 | 2,126 | 2,140 | 2,110 | 2,126 | 95,500 |
| 2024/07/24 | 2,195 | 2,204 | 2,156 | 2,156 | 94,000 |
| 2024/07/23 | 2,245 | 2,245 | 2,187 | 2,192 | 113,300 |
| 2024/07/22 | 2,251 | 2,253 | 2,206 | 2,213 | 69,200 |
| 2024/07/19 | 2,280 | 2,280 | 2,237 | 2,250 | 37,800 |
| 2024/07/18 | 2,305 | 2,305 | 2,263 | 2,271 | 32,400 |
| 2024/07/17 | 2,326 | 2,342 | 2,311 | 2,313 | 36,500 |
| 2024/07/16 | 2,314 | 2,332 | 2,306 | 2,310 | 36,300 |
| 2024/07/12 | 2,274 | 2,306 | 2,271 | 2,298 | 35,100 |
| 2024/07/11 | 2,273 | 2,283 | 2,265 | 2,274 | 23,500 |
| 2024/07/10 | 2,259 | 2,263 | 2,235 | 2,263 | 41,500 |
| 2024/07/09 | 2,280 | 2,284 | 2,242 | 2,254 | 35,500 |
| 2024/07/08 | 2,291 | 2,300 | 2,251 | 2,252 | 38,100 |
| 2024/07/05 | 2,317 | 2,317 | 2,277 | 2,277 | 39,800 |
| 2024/07/04 | 2,330 | 2,340 | 2,313 | 2,315 | 33,900 |
| 2024/07/03 | 2,320 | 2,331 | 2,317 | 2,329 | 41,300 |
| 2024/07/02 | 2,307 | 2,318 | 2,294 | 2,318 | 53,300 |
| 2024/07/01 | 2,285 | 2,305 | 2,282 | 2,295 | 33,100 |
| 2024/06/28 | 2,305 | 2,305 | 2,270 | 2,285 | 45,200 |
| 2024/06/27 | 2,303 | 2,310 | 2,283 | 2,295 | 39,200 |
| 2024/06/26 | 2,292 | 2,299 | 2,270 | 2,293 | 31,900 |
| 2024/06/25 | 2,255 | 2,292 | 2,255 | 2,290 | 35,800 |
| 2024/06/24 | 2,271 | 2,294 | 2,245 | 2,255 | 49,200 |
| 2024/06/21 | 2,322 | 2,328 | 2,260 | 2,270 | 56,300 |
| 2024/06/20 | 2,311 | 2,323 | 2,288 | 2,318 | 25,800 |
| 2024/06/19 | 2,302 | 2,321 | 2,286 | 2,304 | 35,600 |
| 2024/06/18 | 2,272 | 2,301 | 2,270 | 2,278 | 40,300 |
| 2024/06/17 | 2,271 | 2,271 | 2,233 | 2,264 | 23,000 |
| 2024/06/14 | 2,210 | 2,270 | 2,201 | 2,270 | 57,300 |
| 2024/06/13 | 2,240 | 2,245 | 2,210 | 2,218 | 22,900 |
| 2024/06/12 | 2,245 | 2,251 | 2,225 | 2,225 | 19,300 |
| 2024/06/11 | 2,249 | 2,259 | 2,242 | 2,242 | 25,700 |
| 2024/06/10 | 2,239 | 2,252 | 2,224 | 2,252 | 22,100 |
| 2024/06/07 | 2,216 | 2,225 | 2,216 | 2,219 | 15,100 |
| 2024/06/06 | 2,235 | 2,245 | 2,212 | 2,215 | 37,400 |
| 2024/06/05 | 2,264 | 2,264 | 2,230 | 2,230 | 23,200 |
| 2024/06/04 | 2,286 | 2,289 | 2,255 | 2,256 | 16,800 |
| 2024/06/03 | 2,269 | 2,294 | 2,260 | 2,273 | 19,700 |
| 2024/05/31 | 2,240 | 2,258 | 2,227 | 2,253 | 37,700 |
| 2024/05/30 | 2,237 | 2,245 | 2,214 | 2,240 | 26,400 |
| 2024/05/29 | 2,272 | 2,281 | 2,240 | 2,240 | 21,700 |
| 2024/05/28 | 2,268 | 2,289 | 2,261 | 2,272 | 29,200 |
| 2024/05/27 | 2,245 | 2,280 | 2,245 | 2,280 | 30,500 |
| 2024/05/24 | 2,221 | 2,253 | 2,208 | 2,240 | 20,100 |
| 2024/05/23 | 2,271 | 2,275 | 2,219 | 2,231 | 39,600 |
| 2024/05/22 | 2,305 | 2,307 | 2,273 | 2,273 | 44,300 |
| 2024/05/21 | 2,290 | 2,311 | 2,280 | 2,290 | 60,900 |
| 2024/05/20 | 2,263 | 2,293 | 2,259 | 2,275 | 66,100 |
| 2024/05/17 | 2,211 | 2,228 | 2,206 | 2,220 | 36,400 |
| 2024/05/16 | 2,250 | 2,250 | 2,205 | 2,212 | 34,100 |
| 2024/05/15 | 2,248 | 2,266 | 2,229 | 2,240 | 43,000 |
| 2024/05/14 | 2,210 | 2,244 | 2,207 | 2,232 | 66,400 |
| 2024/05/13 | 2,271 | 2,272 | 2,160 | 2,193 | 154,700 |
| 2024/05/10 | 2,267 | 2,272 | 2,231 | 2,233 | 16,700 |
| 2024/05/09 | 2,253 | 2,261 | 2,233 | 2,250 | 13,200 |
| 2024/05/08 | 2,240 | 2,255 | 2,236 | 2,249 | 20,700 |
| 2024/05/07 | 2,241 | 2,253 | 2,236 | 2,251 | 8,800 |
| 2024/05/02 | 2,249 | 2,249 | 2,234 | 2,241 | 6,900 |
| 2024/05/01 | 2,246 | 2,254 | 2,232 | 2,249 | 13,000 |
| 2024/04/30 | 2,230 | 2,265 | 2,205 | 2,265 | 22,100 |
| 2024/04/26 | 2,208 | 2,208 | 2,172 | 2,198 | 28,900 |
| 2024/04/25 | 2,221 | 2,227 | 2,186 | 2,194 | 19,400 |
| 2024/04/24 | 2,226 | 2,233 | 2,211 | 2,223 | 24,900 |
| 2024/04/23 | 2,227 | 2,227 | 2,181 | 2,204 | 18,800 |
| 2024/04/22 | 2,205 | 2,205 | 2,183 | 2,185 | 21,400 |
| 2024/04/19 | 2,221 | 2,230 | 2,150 | 2,182 | 38,900 |
| 2024/04/18 | 2,227 | 2,246 | 2,206 | 2,246 | 16,100 |
| 2024/04/17 | 2,263 | 2,281 | 2,214 | 2,214 | 22,800 |
| 2024/04/16 | 2,325 | 2,325 | 2,246 | 2,262 | 25,800 |
| 2024/04/15 | 2,340 | 2,353 | 2,327 | 2,334 | 13,000 |
| 2024/04/12 | 2,378 | 2,378 | 2,353 | 2,358 | 9,200 |
| 2024/04/11 | 2,351 | 2,370 | 2,338 | 2,364 | 9,200 |
| 2024/04/10 | 2,376 | 2,377 | 2,360 | 2,370 | 9,900 |
| 2024/04/09 | 2,366 | 2,386 | 2,350 | 2,374 | 8,600 |
| 2024/04/08 | 2,350 | 2,368 | 2,327 | 2,348 | 20,200 |
| 2024/04/05 | 2,334 | 2,341 | 2,303 | 2,326 | 17,700 |
| 2024/04/04 | 2,382 | 2,382 | 2,331 | 2,343 | 20,600 |
| 2024/04/03 | 2,349 | 2,365 | 2,319 | 2,343 | 18,500 |
| 2024/04/02 | 2,393 | 2,411 | 2,343 | 2,355 | 23,100 |
| 2024/04/01 | 2,428 | 2,436 | 2,393 | 2,393 | 15,400 |
| 2024/03/29 | 2,396 | 2,414 | 2,365 | 2,390 | 14,100 |
| 2024/03/28 | 2,433 | 2,433 | 2,389 | 2,396 | 27,800 |
| 2024/03/27 | 2,437 | 2,492 | 2,437 | 2,484 | 34,900 |
| 2024/03/26 | 2,401 | 2,448 | 2,401 | 2,433 | 12,900 |
| 2024/03/25 | 2,455 | 2,468 | 2,427 | 2,428 | 15,900 |
| 2024/03/22 | 2,450 | 2,468 | 2,440 | 2,453 | 17,900 |
| 2024/03/21 | 2,450 | 2,451 | 2,416 | 2,440 | 17,300 |
| 2024/03/19 | 2,368 | 2,436 | 2,366 | 2,431 | 13,700 |
| 2024/03/18 | 2,357 | 2,401 | 2,352 | 2,380 | 19,300 |
| 2024/03/15 | 2,317 | 2,350 | 2,317 | 2,338 | 15,800 |
| 2024/03/14 | 2,322 | 2,361 | 2,303 | 2,317 | 13,200 |
| 2024/03/13 | 2,350 | 2,372 | 2,302 | 2,319 | 17,100 |
| 2024/03/12 | 2,332 | 2,343 | 2,285 | 2,343 | 16,100 |
| 2024/03/11 | 2,391 | 2,391 | 2,320 | 2,343 | 20,000 |
| 2024/03/08 | 2,399 | 2,437 | 2,391 | 2,425 | 20,100 |
| 2024/03/07 | 2,441 | 2,450 | 2,396 | 2,400 | 26,800 |
| 2024/03/06 | 2,361 | 2,439 | 2,361 | 2,439 | 26,200 |
| 2024/03/05 | 2,363 | 2,397 | 2,350 | 2,388 | 14,500 |
| 2024/03/04 | 2,380 | 2,392 | 2,360 | 2,363 | 17,500 |
| 2024/03/01 | 2,365 | 2,379 | 2,355 | 2,370 | 8,500 |
| 2024/02/29 | 2,365 | 2,365 | 2,336 | 2,353 | 16,300 |
| 2024/02/28 | 2,388 | 2,410 | 2,365 | 2,371 | 13,600 |
| 2024/02/27 | 2,366 | 2,405 | 2,366 | 2,375 | 24,600 |
| 2024/02/26 | 2,357 | 2,375 | 2,351 | 2,362 | 20,100 |
| 2024/02/22 | 2,330 | 2,376 | 2,325 | 2,376 | 36,100 |
| 2024/02/21 | 2,298 | 2,315 | 2,282 | 2,303 | 25,100 |
| 2024/02/20 | 2,278 | 2,300 | 2,265 | 2,282 | 26,500 |
| 2024/02/19 | 2,274 | 2,274 | 2,249 | 2,265 | 10,700 |
| 2024/02/16 | 2,245 | 2,288 | 2,245 | 2,264 | 21,600 |
| 2024/02/15 | 2,290 | 2,290 | 2,237 | 2,241 | 22,700 |
| 2024/02/14 | 2,260 | 2,265 | 2,241 | 2,247 | 13,900 |
| 2024/02/13 | 2,260 | 2,269 | 2,240 | 2,262 | 15,400 |
| 2024/02/09 | 2,255 | 2,266 | 2,233 | 2,233 | 20,700 |
| 2024/02/08 | 2,256 | 2,289 | 2,225 | 2,258 | 31,600 |
| 2024/02/07 | 2,260 | 2,270 | 2,245 | 2,256 | 17,200 |
| 2024/02/06 | 2,267 | 2,280 | 2,253 | 2,262 | 17,900 |
| 2024/02/05 | 2,285 | 2,285 | 2,243 | 2,267 | 28,400 |
| 2024/02/02 | 2,279 | 2,284 | 2,234 | 2,269 | 26,800 |
| 2024/02/01 | 2,323 | 2,332 | 2,259 | 2,260 | 53,900 |
| 2024/01/31 | 2,300 | 2,344 | 2,286 | 2,344 | 76,800 |
| 2024/01/30 | 2,368 | 2,438 | 2,368 | 2,421 | 45,600 |
| 2024/01/29 | 2,300 | 2,360 | 2,300 | 2,350 | 21,200 |
| 2024/01/26 | 2,305 | 2,316 | 2,288 | 2,293 | 19,400 |
| 2024/01/25 | 2,283 | 2,320 | 2,283 | 2,320 | 11,000 |
| 2024/01/24 | 2,315 | 2,326 | 2,283 | 2,283 | 18,100 |
| 2024/01/23 | 2,342 | 2,345 | 2,313 | 2,313 | 19,300 |
| 2024/01/22 | 2,313 | 2,342 | 2,300 | 2,342 | 15,900 |
| 2024/01/19 | 2,282 | 2,305 | 2,282 | 2,285 | 11,400 |
| 2024/01/18 | 2,269 | 2,294 | 2,269 | 2,283 | 7,400 |
| 2024/01/17 | 2,280 | 2,331 | 2,272 | 2,272 | 19,800 |
| 2024/01/16 | 2,318 | 2,318 | 2,270 | 2,270 | 16,500 |
| 2024/01/15 | 2,257 | 2,340 | 2,253 | 2,319 | 29,000 |
| 2024/01/12 | 2,269 | 2,269 | 2,215 | 2,250 | 17,600 |
| 2024/01/11 | 2,289 | 2,289 | 2,266 | 2,269 | 14,500 |
| 2024/01/10 | 2,262 | 2,290 | 2,254 | 2,273 | 22,200 |
| 2024/01/09 | 2,243 | 2,277 | 2,232 | 2,244 | 14,200 |
| 2024/01/05 | 2,285 | 2,291 | 2,241 | 2,246 | 14,200 |
| 2024/01/04 | 2,246 | 2,263 | 2,192 | 2,257 | 22,200 |