サンフロンティア不動産(8934)の株価時系列情報
サンフロンティア不動産(8934)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,970 | 1,988 | 1,951 | 1,972 | 80,000 |
| 2024/07/25 | 1,964 | 1,990 | 1,923 | 1,954 | 200,700 |
| 2024/07/24 | 2,001 | 2,023 | 1,985 | 1,995 | 138,100 |
| 2024/07/23 | 2,012 | 2,028 | 1,995 | 2,007 | 184,300 |
| 2024/07/22 | 2,092 | 2,092 | 2,012 | 2,012 | 129,200 |
| 2024/07/19 | 2,079 | 2,109 | 2,079 | 2,092 | 105,400 |
| 2024/07/18 | 2,087 | 2,109 | 2,080 | 2,080 | 78,600 |
| 2024/07/17 | 2,105 | 2,120 | 2,088 | 2,102 | 128,600 |
| 2024/07/16 | 2,096 | 2,105 | 2,068 | 2,085 | 68,700 |
| 2024/07/12 | 2,044 | 2,104 | 2,044 | 2,087 | 127,800 |
| 2024/07/11 | 2,042 | 2,057 | 2,028 | 2,044 | 90,900 |
| 2024/07/10 | 2,021 | 2,025 | 1,987 | 2,018 | 150,700 |
| 2024/07/09 | 2,050 | 2,062 | 2,016 | 2,034 | 95,900 |
| 2024/07/08 | 2,059 | 2,075 | 2,044 | 2,050 | 108,300 |
| 2024/07/05 | 2,082 | 2,105 | 2,057 | 2,062 | 119,100 |
| 2024/07/04 | 2,080 | 2,082 | 2,058 | 2,071 | 68,100 |
| 2024/07/03 | 2,066 | 2,075 | 2,033 | 2,075 | 96,100 |
| 2024/07/02 | 2,040 | 2,057 | 2,028 | 2,049 | 94,800 |
| 2024/07/01 | 2,037 | 2,056 | 2,025 | 2,028 | 106,200 |
| 2024/06/28 | 1,990 | 2,021 | 1,990 | 2,014 | 149,300 |
| 2024/06/27 | 1,964 | 1,989 | 1,963 | 1,977 | 76,900 |
| 2024/06/26 | 1,960 | 1,984 | 1,958 | 1,976 | 75,600 |
| 2024/06/25 | 1,956 | 1,980 | 1,948 | 1,964 | 106,300 |
| 2024/06/24 | 1,932 | 1,944 | 1,923 | 1,941 | 54,900 |
| 2024/06/21 | 1,953 | 1,964 | 1,924 | 1,927 | 191,300 |
| 2024/06/20 | 1,961 | 1,967 | 1,924 | 1,962 | 127,200 |
| 2024/06/19 | 1,930 | 1,972 | 1,930 | 1,955 | 60,000 |
| 2024/06/18 | 1,947 | 1,950 | 1,927 | 1,930 | 66,200 |
| 2024/06/17 | 1,943 | 1,950 | 1,913 | 1,920 | 115,500 |
| 2024/06/14 | 1,929 | 1,975 | 1,916 | 1,968 | 124,300 |
| 2024/06/13 | 1,971 | 1,976 | 1,944 | 1,952 | 107,100 |
| 2024/06/12 | 1,959 | 1,989 | 1,957 | 1,961 | 84,000 |
| 2024/06/11 | 2,000 | 2,009 | 1,959 | 1,959 | 77,400 |
| 2024/06/10 | 1,956 | 2,005 | 1,956 | 1,996 | 111,300 |
| 2024/06/07 | 1,947 | 1,954 | 1,932 | 1,946 | 64,400 |
| 2024/06/06 | 1,970 | 1,972 | 1,941 | 1,941 | 71,200 |
| 2024/06/05 | 1,979 | 1,984 | 1,952 | 1,960 | 76,500 |
| 2024/06/04 | 1,950 | 1,990 | 1,941 | 1,980 | 69,300 |
| 2024/06/03 | 1,976 | 1,995 | 1,954 | 1,956 | 93,200 |
| 2024/05/31 | 1,920 | 1,953 | 1,898 | 1,950 | 210,800 |
| 2024/05/30 | 1,897 | 1,914 | 1,878 | 1,898 | 247,800 |
| 2024/05/29 | 1,985 | 1,994 | 1,930 | 1,930 | 136,700 |
| 2024/05/28 | 1,978 | 1,999 | 1,973 | 1,985 | 82,300 |
| 2024/05/27 | 1,999 | 1,999 | 1,957 | 1,972 | 122,600 |
| 2024/05/24 | 1,979 | 2,005 | 1,966 | 1,971 | 237,500 |
| 2024/05/23 | 2,060 | 2,065 | 2,019 | 2,040 | 158,300 |
| 2024/05/22 | 2,076 | 2,099 | 2,050 | 2,050 | 141,900 |
| 2024/05/21 | 2,085 | 2,127 | 2,074 | 2,081 | 170,900 |
| 2024/05/20 | 2,053 | 2,093 | 2,053 | 2,065 | 99,900 |
| 2024/05/17 | 2,033 | 2,063 | 2,010 | 2,041 | 194,800 |
| 2024/05/16 | 2,070 | 2,085 | 2,033 | 2,048 | 152,000 |
| 2024/05/15 | 2,070 | 2,093 | 2,049 | 2,050 | 199,700 |
| 2024/05/14 | 2,129 | 2,152 | 2,063 | 2,070 | 218,600 |
| 2024/05/13 | 2,150 | 2,235 | 2,091 | 2,171 | 423,500 |
| 2024/05/10 | 2,008 | 2,038 | 2,008 | 2,030 | 171,800 |
| 2024/05/09 | 1,976 | 2,010 | 1,960 | 1,988 | 135,600 |
| 2024/05/08 | 1,999 | 2,007 | 1,971 | 1,979 | 104,700 |
| 2024/05/07 | 1,997 | 2,009 | 1,967 | 1,996 | 118,300 |
| 2024/05/02 | 1,960 | 1,988 | 1,942 | 1,979 | 99,900 |
| 2024/05/01 | 1,947 | 1,969 | 1,935 | 1,955 | 108,700 |
| 2024/04/30 | 1,970 | 1,991 | 1,934 | 1,965 | 156,200 |
| 2024/04/26 | 1,912 | 1,960 | 1,910 | 1,943 | 112,000 |
| 2024/04/25 | 1,947 | 1,949 | 1,910 | 1,910 | 168,000 |
| 2024/04/24 | 1,936 | 1,942 | 1,915 | 1,935 | 160,600 |
| 2024/04/23 | 1,874 | 1,942 | 1,870 | 1,924 | 170,200 |
| 2024/04/22 | 1,960 | 1,963 | 1,894 | 1,914 | 242,700 |
| 2024/04/19 | 1,966 | 1,985 | 1,912 | 1,944 | 215,900 |
| 2024/04/18 | 1,956 | 1,989 | 1,940 | 1,979 | 190,800 |
| 2024/04/17 | 1,966 | 1,988 | 1,923 | 1,956 | 197,100 |
| 2024/04/16 | 2,021 | 2,025 | 1,947 | 1,957 | 289,600 |
| 2024/04/15 | 2,030 | 2,050 | 2,001 | 2,039 | 194,400 |
| 2024/04/12 | 1,970 | 2,039 | 1,969 | 2,021 | 211,700 |
| 2024/04/11 | 1,968 | 1,980 | 1,940 | 1,963 | 179,600 |
| 2024/04/10 | 2,010 | 2,029 | 1,987 | 1,987 | 180,700 |
| 2024/04/09 | 1,962 | 2,001 | 1,956 | 1,997 | 219,100 |
| 2024/04/08 | 1,935 | 1,950 | 1,891 | 1,934 | 198,000 |
| 2024/04/05 | 1,870 | 1,910 | 1,860 | 1,910 | 215,800 |
| 2024/04/04 | 1,908 | 1,912 | 1,880 | 1,892 | 189,800 |
| 2024/04/03 | 1,890 | 1,931 | 1,864 | 1,899 | 184,800 |
| 2024/04/02 | 1,928 | 1,933 | 1,878 | 1,890 | 189,700 |
| 2024/04/01 | 1,963 | 1,979 | 1,894 | 1,915 | 372,200 |
| 2024/03/29 | 1,880 | 1,965 | 1,875 | 1,961 | 369,300 |
| 2024/03/28 | 1,809 | 1,886 | 1,801 | 1,864 | 383,900 |
| 2024/03/27 | 1,799 | 1,862 | 1,793 | 1,812 | 805,900 |
| 2024/03/26 | 1,774 | 1,796 | 1,765 | 1,787 | 352,600 |
| 2024/03/25 | 1,795 | 1,795 | 1,774 | 1,778 | 237,600 |
| 2024/03/22 | 1,789 | 1,802 | 1,773 | 1,795 | 210,500 |
| 2024/03/21 | 1,788 | 1,820 | 1,766 | 1,776 | 482,600 |
| 2024/03/19 | 1,720 | 1,765 | 1,706 | 1,765 | 188,700 |
| 2024/03/18 | 1,720 | 1,720 | 1,688 | 1,710 | 219,800 |
| 2024/03/15 | 1,671 | 1,702 | 1,670 | 1,695 | 182,200 |
| 2024/03/14 | 1,673 | 1,673 | 1,649 | 1,671 | 135,800 |
| 2024/03/13 | 1,680 | 1,704 | 1,658 | 1,679 | 175,100 |
| 2024/03/12 | 1,626 | 1,661 | 1,607 | 1,656 | 147,800 |
| 2024/03/11 | 1,646 | 1,651 | 1,609 | 1,628 | 169,100 |
| 2024/03/08 | 1,631 | 1,668 | 1,630 | 1,660 | 110,600 |
| 2024/03/07 | 1,661 | 1,672 | 1,635 | 1,640 | 124,100 |
| 2024/03/06 | 1,643 | 1,668 | 1,641 | 1,652 | 121,000 |
| 2024/03/05 | 1,632 | 1,643 | 1,614 | 1,638 | 160,400 |
| 2024/03/04 | 1,662 | 1,664 | 1,642 | 1,644 | 156,900 |
| 2024/03/01 | 1,666 | 1,678 | 1,655 | 1,656 | 147,100 |
| 2024/02/29 | 1,670 | 1,674 | 1,647 | 1,660 | 143,200 |
| 2024/02/28 | 1,665 | 1,683 | 1,650 | 1,670 | 144,500 |
| 2024/02/27 | 1,660 | 1,674 | 1,660 | 1,662 | 160,400 |
| 2024/02/26 | 1,697 | 1,702 | 1,660 | 1,664 | 178,600 |
| 2024/02/22 | 1,721 | 1,721 | 1,670 | 1,694 | 197,300 |
| 2024/02/21 | 1,703 | 1,722 | 1,687 | 1,698 | 115,700 |
| 2024/02/20 | 1,720 | 1,730 | 1,710 | 1,710 | 126,100 |
| 2024/02/19 | 1,700 | 1,718 | 1,691 | 1,711 | 118,800 |
| 2024/02/16 | 1,676 | 1,705 | 1,672 | 1,698 | 142,100 |
| 2024/02/15 | 1,642 | 1,666 | 1,632 | 1,654 | 143,000 |
| 2024/02/14 | 1,668 | 1,668 | 1,627 | 1,630 | 204,000 |
| 2024/02/13 | 1,647 | 1,662 | 1,613 | 1,661 | 251,800 |
| 2024/02/09 | 1,610 | 1,653 | 1,600 | 1,608 | 473,800 |
| 2024/02/08 | 1,726 | 1,727 | 1,688 | 1,718 | 234,400 |
| 2024/02/07 | 1,690 | 1,726 | 1,688 | 1,718 | 142,600 |
| 2024/02/06 | 1,722 | 1,722 | 1,689 | 1,691 | 185,000 |
| 2024/02/05 | 1,728 | 1,743 | 1,698 | 1,728 | 188,500 |
| 2024/02/02 | 1,744 | 1,763 | 1,714 | 1,720 | 230,900 |
| 2024/02/01 | 1,761 | 1,767 | 1,738 | 1,743 | 152,800 |
| 2024/01/31 | 1,750 | 1,778 | 1,747 | 1,774 | 230,800 |
| 2024/01/30 | 1,773 | 1,779 | 1,752 | 1,754 | 124,700 |
| 2024/01/29 | 1,767 | 1,787 | 1,767 | 1,770 | 97,400 |
| 2024/01/26 | 1,759 | 1,765 | 1,745 | 1,754 | 165,900 |
| 2024/01/25 | 1,748 | 1,775 | 1,738 | 1,762 | 181,000 |
| 2024/01/24 | 1,775 | 1,780 | 1,745 | 1,745 | 212,900 |
| 2024/01/23 | 1,813 | 1,827 | 1,772 | 1,781 | 190,600 |
| 2024/01/22 | 1,798 | 1,824 | 1,794 | 1,813 | 203,100 |
| 2024/01/19 | 1,772 | 1,798 | 1,769 | 1,782 | 325,000 |
| 2024/01/18 | 1,749 | 1,771 | 1,741 | 1,759 | 183,300 |
| 2024/01/17 | 1,727 | 1,770 | 1,727 | 1,741 | 199,900 |
| 2024/01/16 | 1,778 | 1,778 | 1,723 | 1,723 | 129,700 |
| 2024/01/15 | 1,752 | 1,785 | 1,752 | 1,766 | 178,800 |
| 2024/01/12 | 1,787 | 1,787 | 1,721 | 1,750 | 285,800 |
| 2024/01/11 | 1,780 | 1,789 | 1,762 | 1,774 | 212,100 |
| 2024/01/10 | 1,752 | 1,772 | 1,739 | 1,770 | 390,200 |
| 2024/01/09 | 1,726 | 1,749 | 1,716 | 1,733 | 303,600 |
| 2024/01/05 | 1,682 | 1,718 | 1,674 | 1,706 | 265,800 |
| 2024/01/04 | 1,633 | 1,674 | 1,628 | 1,667 | 239,800 |
| 2023/12/29 | 1,629 | 1,636 | 1,619 | 1,633 | 297,900 |
| 2023/12/28 | 1,647 | 1,660 | 1,618 | 1,623 | 191,200 |
| 2023/12/27 | 1,640 | 1,673 | 1,633 | 1,660 | 287,300 |
| 2023/12/26 | 1,645 | 1,648 | 1,624 | 1,632 | 137,100 |
| 2023/12/25 | 1,665 | 1,690 | 1,634 | 1,637 | 311,500 |
| 2023/12/22 | 1,579 | 1,657 | 1,576 | 1,647 | 413,400 |
| 2023/12/21 | 1,566 | 1,583 | 1,556 | 1,576 | 153,500 |
| 2023/12/20 | 1,578 | 1,584 | 1,569 | 1,577 | 234,600 |
| 2023/12/19 | 1,578 | 1,579 | 1,551 | 1,566 | 198,400 |
| 2023/12/18 | 1,541 | 1,562 | 1,521 | 1,560 | 183,900 |
| 2023/12/15 | 1,538 | 1,556 | 1,538 | 1,545 | 150,500 |
| 2023/12/14 | 1,569 | 1,569 | 1,530 | 1,539 | 119,000 |
| 2023/12/13 | 1,583 | 1,592 | 1,568 | 1,572 | 142,500 |
| 2023/12/12 | 1,580 | 1,584 | 1,562 | 1,567 | 155,800 |
| 2023/12/11 | 1,558 | 1,568 | 1,540 | 1,558 | 137,700 |
| 2023/12/08 | 1,585 | 1,594 | 1,528 | 1,536 | 201,600 |
| 2023/12/07 | 1,595 | 1,601 | 1,575 | 1,599 | 115,200 |
| 2023/12/06 | 1,577 | 1,619 | 1,577 | 1,614 | 321,600 |
| 2023/12/05 | 1,578 | 1,589 | 1,563 | 1,572 | 146,600 |
| 2023/12/04 | 1,574 | 1,600 | 1,570 | 1,574 | 225,400 |
| 2023/12/01 | 1,566 | 1,578 | 1,555 | 1,575 | 166,100 |
| 2023/11/30 | 1,539 | 1,561 | 1,521 | 1,560 | 201,200 |
| 2023/11/29 | 1,558 | 1,564 | 1,532 | 1,532 | 113,300 |
| 2023/11/28 | 1,564 | 1,569 | 1,549 | 1,562 | 118,700 |
| 2023/11/27 | 1,575 | 1,585 | 1,563 | 1,565 | 139,400 |
| 2023/11/24 | 1,558 | 1,568 | 1,548 | 1,561 | 123,400 |
| 2023/11/22 | 1,530 | 1,559 | 1,528 | 1,552 | 165,200 |
| 2023/11/21 | 1,553 | 1,555 | 1,537 | 1,542 | 124,600 |
| 2023/11/20 | 1,584 | 1,587 | 1,551 | 1,553 | 170,700 |
| 2023/11/17 | 1,548 | 1,576 | 1,548 | 1,576 | 164,300 |
| 2023/11/16 | 1,568 | 1,572 | 1,542 | 1,554 | 139,800 |
| 2023/11/15 | 1,576 | 1,579 | 1,553 | 1,567 | 165,400 |
| 2023/11/14 | 1,557 | 1,557 | 1,522 | 1,536 | 106,500 |
| 2023/11/13 | 1,530 | 1,555 | 1,530 | 1,547 | 198,100 |
| 2023/11/10 | 1,522 | 1,537 | 1,494 | 1,521 | 462,900 |
| 2023/11/09 | 1,472 | 1,472 | 1,447 | 1,462 | 96,700 |
| 2023/11/08 | 1,468 | 1,473 | 1,421 | 1,445 | 162,600 |
| 2023/11/07 | 1,466 | 1,480 | 1,450 | 1,453 | 107,900 |
| 2023/11/06 | 1,498 | 1,499 | 1,481 | 1,481 | 143,800 |
| 2023/11/02 | 1,488 | 1,496 | 1,452 | 1,452 | 104,800 |
| 2023/11/01 | 1,470 | 1,486 | 1,468 | 1,469 | 87,100 |
| 2023/10/31 | 1,420 | 1,456 | 1,413 | 1,456 | 124,000 |
| 2023/10/30 | 1,417 | 1,421 | 1,403 | 1,420 | 495,600 |
| 2023/10/27 | 1,425 | 1,430 | 1,408 | 1,430 | 119,100 |
| 2023/10/26 | 1,416 | 1,425 | 1,390 | 1,408 | 188,600 |
| 2023/10/25 | 1,440 | 1,445 | 1,419 | 1,425 | 170,400 |
| 2023/10/24 | 1,424 | 1,441 | 1,385 | 1,433 | 184,800 |
| 2023/10/23 | 1,446 | 1,454 | 1,426 | 1,426 | 116,500 |
| 2023/10/20 | 1,450 | 1,467 | 1,439 | 1,457 | 95,700 |
| 2023/10/19 | 1,451 | 1,478 | 1,451 | 1,454 | 71,700 |
| 2023/10/18 | 1,455 | 1,468 | 1,443 | 1,464 | 148,000 |
| 2023/10/17 | 1,459 | 1,465 | 1,440 | 1,455 | 77,200 |
| 2023/10/16 | 1,468 | 1,469 | 1,436 | 1,438 | 167,200 |
| 2023/10/13 | 1,497 | 1,506 | 1,472 | 1,476 | 105,000 |
| 2023/10/12 | 1,510 | 1,519 | 1,502 | 1,508 | 245,400 |
| 2023/10/11 | 1,513 | 1,514 | 1,495 | 1,501 | 119,500 |
| 2023/10/10 | 1,500 | 1,529 | 1,500 | 1,527 | 128,900 |
| 2023/10/06 | 1,489 | 1,514 | 1,484 | 1,498 | 143,000 |
| 2023/10/05 | 1,464 | 1,485 | 1,454 | 1,479 | 245,500 |
| 2023/10/04 | 1,476 | 1,485 | 1,444 | 1,446 | 249,500 |
| 2023/10/03 | 1,510 | 1,518 | 1,497 | 1,502 | 158,500 |