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 |
|---|---|---|---|---|---|
| 2026/07/01 | 3,680 | 3,710 | 3,660 | 3,690 | 48,100 |
| 2026/06/30 | 3,635 | 3,655 | 3,565 | 3,645 | 47,400 |
| 2026/06/29 | 3,600 | 3,625 | 3,550 | 3,615 | 96,700 |
| 2026/06/26 | 3,675 | 3,695 | 3,575 | 3,605 | 53,900 |
| 2026/06/25 | 3,700 | 3,730 | 3,655 | 3,700 | 44,300 |
| 2026/06/24 | 3,655 | 3,725 | 3,615 | 3,630 | 41,100 |
| 2026/06/23 | 3,825 | 3,850 | 3,670 | 3,675 | 35,900 |
| 2026/06/22 | 3,850 | 3,875 | 3,820 | 3,825 | 38,300 |
| 2026/06/19 | 3,850 | 3,865 | 3,765 | 3,795 | 50,200 |
| 2026/06/18 | 3,680 | 3,825 | 3,630 | 3,780 | 83,500 |
| 2026/06/17 | 3,625 | 3,700 | 3,610 | 3,650 | 47,400 |
| 2026/06/16 | 3,710 | 3,710 | 3,635 | 3,635 | 31,100 |
| 2026/06/15 | 3,765 | 3,790 | 3,690 | 3,710 | 51,600 |
| 2026/06/12 | 3,705 | 3,735 | 3,620 | 3,645 | 59,800 |
| 2026/06/11 | 3,615 | 3,685 | 3,535 | 3,670 | 85,300 |
| 2026/06/10 | 3,855 | 3,855 | 3,720 | 3,745 | 79,200 |
| 2026/06/09 | 3,910 | 3,945 | 3,795 | 3,855 | 82,300 |
| 2026/06/08 | 3,730 | 3,790 | 3,710 | 3,770 | 81,800 |
| 2026/06/05 | 3,745 | 3,885 | 3,735 | 3,870 | 56,200 |
| 2026/06/04 | 3,810 | 3,820 | 3,730 | 3,790 | 40,800 |
| 2026/06/03 | 3,835 | 3,880 | 3,820 | 3,840 | 51,500 |
| 2026/06/02 | 3,770 | 3,840 | 3,690 | 3,815 | 58,700 |
| 2026/06/01 | 3,850 | 3,850 | 3,740 | 3,820 | 59,100 |
| 2026/05/29 | 3,795 | 3,875 | 3,770 | 3,850 | 59,200 |
| 2026/05/28 | 3,810 | 3,850 | 3,735 | 3,815 | 54,800 |
| 2026/05/27 | 3,930 | 3,940 | 3,755 | 3,810 | 85,000 |
| 2026/05/26 | 3,820 | 3,935 | 3,810 | 3,915 | 109,500 |
| 2026/05/25 | 3,800 | 3,850 | 3,770 | 3,805 | 75,200 |
| 2026/05/22 | 3,660 | 3,800 | 3,630 | 3,740 | 100,200 |
| 2026/05/21 | 3,555 | 3,690 | 3,545 | 3,590 | 84,500 |
| 2026/05/20 | 3,605 | 3,620 | 3,445 | 3,500 | 135,100 |
| 2026/05/19 | 3,795 | 3,800 | 3,615 | 3,635 | 97,300 |
| 2026/05/18 | 3,695 | 3,780 | 3,665 | 3,735 | 65,000 |
| 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 |