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 |
|---|---|---|---|---|---|
| 2026/03/27 | 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 |