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 |
|---|---|---|---|---|---|
| 2025/07/31 | 2,112 | 2,134 | 2,109 | 2,128 | 93,100 |
| 2025/07/30 | 2,091 | 2,118 | 2,091 | 2,112 | 70,000 |
| 2025/07/29 | 2,083 | 2,090 | 2,072 | 2,090 | 48,800 |
| 2025/07/28 | 2,095 | 2,101 | 2,079 | 2,083 | 68,400 |
| 2025/07/25 | 2,079 | 2,103 | 2,068 | 2,096 | 109,500 |
| 2025/07/24 | 2,060 | 2,088 | 2,056 | 2,076 | 83,600 |
| 2025/07/23 | 2,046 | 2,069 | 2,046 | 2,057 | 85,000 |
| 2025/07/22 | 2,033 | 2,048 | 2,024 | 2,029 | 70,000 |
| 2025/07/18 | 2,050 | 2,051 | 2,031 | 2,032 | 86,300 |
| 2025/07/17 | 2,050 | 2,055 | 2,041 | 2,046 | 65,600 |
| 2025/07/16 | 2,077 | 2,082 | 2,051 | 2,051 | 64,500 |
| 2025/07/15 | 2,100 | 2,104 | 2,081 | 2,091 | 70,800 |
| 2025/07/14 | 2,100 | 2,123 | 2,095 | 2,110 | 65,800 |
| 2025/07/11 | 2,090 | 2,112 | 2,090 | 2,096 | 88,200 |
| 2025/07/10 | 2,068 | 2,087 | 2,058 | 2,076 | 141,700 |
| 2025/07/09 | 2,032 | 2,071 | 2,032 | 2,059 | 143,600 |
| 2025/07/08 | 2,045 | 2,045 | 2,028 | 2,030 | 89,800 |
| 2025/07/07 | 2,058 | 2,069 | 2,036 | 2,045 | 73,600 |
| 2025/07/04 | 2,048 | 2,065 | 2,047 | 2,058 | 53,400 |
| 2025/07/03 | 2,040 | 2,052 | 2,034 | 2,049 | 67,800 |
| 2025/07/02 | 2,021 | 2,053 | 2,021 | 2,042 | 92,100 |
| 2025/07/01 | 2,075 | 2,088 | 2,022 | 2,025 | 132,300 |
| 2025/06/30 | 2,072 | 2,093 | 2,062 | 2,075 | 106,200 |
| 2025/06/27 | 2,057 | 2,063 | 2,046 | 2,055 | 72,700 |
| 2025/06/26 | 2,044 | 2,062 | 2,040 | 2,050 | 85,600 |
| 2025/06/25 | 2,066 | 2,068 | 2,042 | 2,047 | 64,400 |
| 2025/06/24 | 2,095 | 2,100 | 2,066 | 2,066 | 51,000 |
| 2025/06/23 | 2,082 | 2,090 | 2,057 | 2,071 | 59,300 |
| 2025/06/20 | 2,104 | 2,131 | 2,092 | 2,092 | 112,400 |
| 2025/06/19 | 2,054 | 2,127 | 2,052 | 2,104 | 155,500 |
| 2025/06/18 | 2,052 | 2,082 | 2,052 | 2,072 | 60,200 |
| 2025/06/17 | 2,024 | 2,060 | 2,021 | 2,060 | 59,200 |
| 2025/06/16 | 2,035 | 2,046 | 2,027 | 2,033 | 75,100 |
| 2025/06/13 | 2,015 | 2,029 | 2,004 | 2,017 | 102,000 |
| 2025/06/12 | 2,024 | 2,036 | 2,008 | 2,025 | 88,200 |
| 2025/06/11 | 2,038 | 2,040 | 2,021 | 2,034 | 70,300 |
| 2025/06/10 | 2,050 | 2,060 | 2,035 | 2,041 | 72,600 |
| 2025/06/09 | 2,043 | 2,070 | 2,042 | 2,055 | 54,400 |
| 2025/06/06 | 2,030 | 2,045 | 2,030 | 2,039 | 53,100 |
| 2025/06/05 | 2,045 | 2,045 | 2,015 | 2,029 | 92,500 |
| 2025/06/04 | 2,060 | 2,069 | 2,052 | 2,052 | 39,200 |
| 2025/06/03 | 2,070 | 2,070 | 2,053 | 2,060 | 94,000 |
| 2025/06/02 | 2,073 | 2,091 | 2,066 | 2,079 | 74,100 |
| 2025/05/30 | 2,053 | 2,080 | 2,051 | 2,073 | 70,000 |
| 2025/05/29 | 2,070 | 2,083 | 2,065 | 2,072 | 84,000 |
| 2025/05/28 | 2,085 | 2,088 | 2,062 | 2,064 | 68,100 |
| 2025/05/27 | 2,083 | 2,089 | 2,066 | 2,077 | 76,000 |
| 2025/05/26 | 2,085 | 2,091 | 2,071 | 2,083 | 52,800 |
| 2025/05/23 | 2,066 | 2,084 | 2,063 | 2,070 | 45,100 |
| 2025/05/22 | 2,050 | 2,065 | 2,040 | 2,059 | 58,500 |
| 2025/05/21 | 2,058 | 2,082 | 2,047 | 2,066 | 88,500 |
| 2025/05/20 | 2,059 | 2,080 | 2,036 | 2,043 | 79,600 |
| 2025/05/19 | 2,035 | 2,063 | 2,023 | 2,057 | 95,900 |
| 2025/05/16 | 2,051 | 2,058 | 2,020 | 2,036 | 90,200 |
| 2025/05/15 | 2,111 | 2,117 | 2,060 | 2,060 | 80,700 |
| 2025/05/14 | 2,153 | 2,156 | 2,087 | 2,105 | 98,000 |
| 2025/05/13 | 2,207 | 2,207 | 2,137 | 2,171 | 151,800 |
| 2025/05/12 | 2,063 | 2,212 | 2,063 | 2,208 | 374,000 |
| 2025/05/09 | 1,961 | 2,002 | 1,957 | 1,990 | 108,000 |
| 2025/05/08 | 1,952 | 1,961 | 1,935 | 1,961 | 90,700 |
| 2025/05/07 | 1,934 | 1,964 | 1,927 | 1,952 | 80,100 |
| 2025/05/02 | 1,932 | 1,946 | 1,911 | 1,936 | 87,800 |
| 2025/05/01 | 1,953 | 1,953 | 1,923 | 1,940 | 63,000 |
| 2025/04/30 | 1,945 | 1,953 | 1,929 | 1,949 | 69,500 |
| 2025/04/28 | 1,933 | 1,965 | 1,933 | 1,951 | 66,700 |
| 2025/04/25 | 1,930 | 1,948 | 1,927 | 1,928 | 41,700 |
| 2025/04/24 | 1,956 | 1,963 | 1,926 | 1,935 | 50,900 |
| 2025/04/23 | 1,964 | 1,967 | 1,950 | 1,956 | 72,600 |
| 2025/04/22 | 1,926 | 1,948 | 1,923 | 1,928 | 46,900 |
| 2025/04/21 | 1,945 | 1,955 | 1,934 | 1,940 | 67,300 |
| 2025/04/18 | 1,914 | 1,944 | 1,909 | 1,944 | 54,400 |
| 2025/04/17 | 1,888 | 1,904 | 1,879 | 1,902 | 69,000 |
| 2025/04/16 | 1,900 | 1,906 | 1,883 | 1,897 | 60,400 |
| 2025/04/15 | 1,909 | 1,909 | 1,885 | 1,892 | 100,300 |
| 2025/04/14 | 1,895 | 1,907 | 1,880 | 1,894 | 78,600 |
| 2025/04/11 | 1,818 | 1,883 | 1,796 | 1,879 | 123,600 |
| 2025/04/10 | 1,940 | 1,940 | 1,877 | 1,906 | 132,800 |
| 2025/04/09 | 1,820 | 1,827 | 1,780 | 1,805 | 161,400 |
| 2025/04/08 | 1,790 | 1,861 | 1,773 | 1,849 | 174,000 |
| 2025/04/07 | 1,722 | 1,777 | 1,672 | 1,730 | 364,600 |
| 2025/04/04 | 1,850 | 1,868 | 1,810 | 1,842 | 228,400 |
| 2025/04/03 | 1,900 | 1,912 | 1,881 | 1,907 | 165,200 |
| 2025/04/02 | 1,969 | 1,974 | 1,930 | 1,938 | 97,000 |
| 2025/04/01 | 1,984 | 2,001 | 1,969 | 1,969 | 93,900 |
| 2025/03/31 | 1,995 | 1,997 | 1,955 | 1,959 | 178,200 |
| 2025/03/28 | 2,020 | 2,058 | 2,011 | 2,039 | 226,900 |
| 2025/03/27 | 2,044 | 2,071 | 2,029 | 2,061 | 375,500 |
| 2025/03/26 | 2,039 | 2,071 | 2,029 | 2,057 | 184,400 |
| 2025/03/25 | 2,035 | 2,049 | 2,028 | 2,031 | 174,500 |
| 2025/03/24 | 2,014 | 2,039 | 1,996 | 2,034 | 187,200 |
| 2025/03/21 | 1,974 | 2,021 | 1,974 | 2,004 | 240,000 |
| 2025/03/19 | 2,000 | 2,013 | 1,999 | 2,000 | 126,200 |
| 2025/03/18 | 1,993 | 1,996 | 1,975 | 1,979 | 160,700 |
| 2025/03/17 | 1,984 | 1,998 | 1,978 | 1,978 | 123,800 |
| 2025/03/14 | 1,960 | 1,977 | 1,957 | 1,963 | 125,200 |
| 2025/03/13 | 1,961 | 1,975 | 1,948 | 1,962 | 117,800 |
| 2025/03/12 | 1,974 | 1,985 | 1,956 | 1,963 | 128,000 |
| 2025/03/11 | 1,920 | 1,992 | 1,903 | 1,990 | 214,900 |
| 2025/03/10 | 1,940 | 1,945 | 1,923 | 1,925 | 110,900 |
| 2025/03/07 | 1,934 | 1,954 | 1,910 | 1,940 | 115,900 |
| 2025/03/06 | 1,961 | 1,969 | 1,954 | 1,959 | 109,300 |
| 2025/03/05 | 1,960 | 1,971 | 1,947 | 1,958 | 79,800 |
| 2025/03/04 | 1,959 | 1,968 | 1,935 | 1,962 | 76,100 |
| 2025/03/03 | 1,965 | 1,971 | 1,954 | 1,964 | 77,600 |
| 2025/02/28 | 1,929 | 1,946 | 1,913 | 1,937 | 152,000 |
| 2025/02/27 | 1,919 | 1,944 | 1,919 | 1,944 | 70,000 |
| 2025/02/26 | 1,915 | 1,922 | 1,892 | 1,922 | 112,300 |
| 2025/02/25 | 1,930 | 1,930 | 1,912 | 1,914 | 110,700 |
| 2025/02/21 | 1,961 | 1,968 | 1,928 | 1,937 | 91,600 |
| 2025/02/20 | 1,972 | 1,972 | 1,943 | 1,950 | 88,800 |
| 2025/02/19 | 1,982 | 1,992 | 1,973 | 1,974 | 78,300 |
| 2025/02/18 | 1,974 | 1,994 | 1,970 | 1,982 | 68,600 |
| 2025/02/17 | 1,980 | 2,016 | 1,967 | 1,974 | 154,800 |
| 2025/02/14 | 1,980 | 1,986 | 1,963 | 1,963 | 66,400 |
| 2025/02/13 | 2,002 | 2,007 | 1,977 | 1,980 | 111,500 |
| 2025/02/12 | 1,968 | 1,968 | 1,936 | 1,963 | 114,000 |
| 2025/02/10 | 1,975 | 1,975 | 1,940 | 1,940 | 104,700 |
| 2025/02/07 | 2,000 | 2,007 | 1,967 | 1,975 | 128,100 |
| 2025/02/06 | 1,999 | 2,003 | 1,979 | 1,997 | 120,500 |
| 2025/02/05 | 1,992 | 1,996 | 1,970 | 1,971 | 162,100 |
| 2025/02/04 | 1,990 | 2,005 | 1,973 | 1,981 | 107,700 |
| 2025/02/03 | 1,980 | 1,992 | 1,967 | 1,984 | 120,200 |
| 2025/01/31 | 2,046 | 2,047 | 2,006 | 2,014 | 94,500 |
| 2025/01/30 | 1,984 | 2,052 | 1,981 | 2,046 | 181,800 |
| 2025/01/29 | 1,997 | 2,009 | 1,984 | 2,005 | 105,900 |
| 2025/01/28 | 1,962 | 2,003 | 1,962 | 1,999 | 145,400 |
| 2025/01/27 | 1,900 | 1,962 | 1,892 | 1,959 | 138,400 |
| 2025/01/24 | 1,877 | 1,907 | 1,874 | 1,875 | 70,400 |
| 2025/01/23 | 1,851 | 1,880 | 1,850 | 1,871 | 79,900 |
| 2025/01/22 | 1,864 | 1,872 | 1,854 | 1,862 | 125,100 |
| 2025/01/21 | 1,860 | 1,865 | 1,852 | 1,852 | 53,800 |
| 2025/01/20 | 1,850 | 1,869 | 1,845 | 1,862 | 79,600 |
| 2025/01/17 | 1,845 | 1,846 | 1,813 | 1,845 | 103,400 |
| 2025/01/16 | 1,864 | 1,867 | 1,841 | 1,845 | 103,600 |
| 2025/01/15 | 1,862 | 1,870 | 1,854 | 1,860 | 66,400 |
| 2025/01/14 | 1,894 | 1,899 | 1,851 | 1,858 | 106,000 |
| 2025/01/10 | 1,884 | 1,908 | 1,884 | 1,899 | 84,700 |
| 2025/01/09 | 1,870 | 1,891 | 1,861 | 1,887 | 124,400 |
| 2025/01/08 | 1,895 | 1,905 | 1,879 | 1,879 | 93,400 |
| 2025/01/07 | 1,916 | 1,916 | 1,886 | 1,897 | 188,900 |
| 2025/01/06 | 1,946 | 1,958 | 1,918 | 1,922 | 91,600 |
| 2024/12/30 | 1,947 | 1,964 | 1,943 | 1,946 | 88,800 |
| 2024/12/27 | 1,945 | 1,948 | 1,929 | 1,947 | 94,200 |
| 2024/12/26 | 1,878 | 1,927 | 1,878 | 1,927 | 166,800 |
| 2024/12/25 | 1,870 | 1,882 | 1,856 | 1,882 | 98,500 |
| 2024/12/24 | 1,867 | 1,871 | 1,861 | 1,865 | 48,500 |
| 2024/12/23 | 1,862 | 1,870 | 1,856 | 1,869 | 86,500 |
| 2024/12/20 | 1,879 | 1,899 | 1,859 | 1,859 | 178,000 |
| 2024/12/19 | 1,862 | 1,882 | 1,855 | 1,865 | 84,500 |
| 2024/12/18 | 1,879 | 1,884 | 1,870 | 1,871 | 49,200 |
| 2024/12/17 | 1,913 | 1,913 | 1,868 | 1,868 | 101,700 |
| 2024/12/16 | 1,894 | 1,917 | 1,888 | 1,904 | 121,500 |
| 2024/12/13 | 1,867 | 1,887 | 1,862 | 1,881 | 128,900 |
| 2024/12/12 | 1,872 | 1,906 | 1,872 | 1,879 | 155,700 |
| 2024/12/11 | 1,875 | 1,875 | 1,852 | 1,869 | 82,900 |
| 2024/12/10 | 1,875 | 1,883 | 1,863 | 1,865 | 97,500 |
| 2024/12/09 | 1,874 | 1,885 | 1,862 | 1,862 | 109,300 |
| 2024/12/06 | 1,899 | 1,899 | 1,867 | 1,873 | 112,300 |
| 2024/12/05 | 1,880 | 1,892 | 1,875 | 1,881 | 88,600 |
| 2024/12/04 | 1,909 | 1,910 | 1,860 | 1,871 | 127,000 |
| 2024/12/03 | 1,862 | 1,908 | 1,856 | 1,905 | 197,700 |
| 2024/12/02 | 1,867 | 1,876 | 1,857 | 1,857 | 91,500 |
| 2024/11/29 | 1,862 | 1,886 | 1,862 | 1,876 | 81,800 |
| 2024/11/28 | 1,849 | 1,868 | 1,840 | 1,868 | 47,500 |
| 2024/11/27 | 1,873 | 1,873 | 1,839 | 1,849 | 91,100 |
| 2024/11/26 | 1,835 | 1,878 | 1,835 | 1,872 | 156,700 |
| 2024/11/25 | 1,870 | 1,870 | 1,838 | 1,839 | 105,500 |
| 2024/11/22 | 1,860 | 1,868 | 1,842 | 1,851 | 130,200 |
| 2024/11/21 | 1,882 | 1,890 | 1,860 | 1,862 | 56,000 |
| 2024/11/20 | 1,862 | 1,884 | 1,853 | 1,880 | 80,600 |
| 2024/11/19 | 1,881 | 1,894 | 1,872 | 1,879 | 80,200 |
| 2024/11/18 | 1,840 | 1,899 | 1,840 | 1,881 | 140,200 |
| 2024/11/15 | 1,849 | 1,857 | 1,828 | 1,840 | 91,000 |
| 2024/11/14 | 1,846 | 1,861 | 1,831 | 1,831 | 97,200 |
| 2024/11/13 | 1,862 | 1,869 | 1,828 | 1,836 | 113,400 |
| 2024/11/12 | 1,867 | 1,906 | 1,867 | 1,881 | 148,600 |
| 2024/11/11 | 1,817 | 1,843 | 1,815 | 1,841 | 107,400 |
| 2024/11/08 | 1,873 | 1,873 | 1,810 | 1,821 | 149,400 |
| 2024/11/07 | 1,880 | 1,893 | 1,801 | 1,846 | 189,200 |
| 2024/11/06 | 1,842 | 1,879 | 1,841 | 1,854 | 129,700 |
| 2024/11/05 | 1,830 | 1,853 | 1,815 | 1,844 | 100,000 |
| 2024/11/01 | 1,805 | 1,821 | 1,802 | 1,802 | 91,200 |
| 2024/10/31 | 1,826 | 1,839 | 1,817 | 1,833 | 75,100 |
| 2024/10/30 | 1,829 | 1,848 | 1,824 | 1,827 | 345,700 |
| 2024/10/29 | 1,805 | 1,824 | 1,802 | 1,810 | 54,900 |
| 2024/10/28 | 1,762 | 1,805 | 1,762 | 1,796 | 66,900 |
| 2024/10/25 | 1,782 | 1,783 | 1,750 | 1,762 | 110,300 |
| 2024/10/24 | 1,781 | 1,796 | 1,762 | 1,782 | 74,000 |
| 2024/10/23 | 1,815 | 1,832 | 1,747 | 1,796 | 209,800 |
| 2024/10/22 | 1,837 | 1,844 | 1,803 | 1,813 | 65,600 |
| 2024/10/21 | 1,860 | 1,875 | 1,836 | 1,841 | 91,200 |
| 2024/10/18 | 1,860 | 1,876 | 1,853 | 1,859 | 64,000 |
| 2024/10/17 | 1,857 | 1,897 | 1,852 | 1,852 | 105,000 |
| 2024/10/16 | 1,830 | 1,872 | 1,816 | 1,849 | 112,800 |
| 2024/10/15 | 1,800 | 1,850 | 1,776 | 1,840 | 211,000 |
| 2024/10/11 | 1,774 | 1,779 | 1,755 | 1,760 | 70,200 |
| 2024/10/10 | 1,780 | 1,784 | 1,760 | 1,774 | 90,200 |
| 2024/10/09 | 1,806 | 1,806 | 1,768 | 1,772 | 119,900 |
| 2024/10/08 | 1,820 | 1,821 | 1,781 | 1,791 | 94,400 |
| 2024/10/07 | 1,847 | 1,854 | 1,820 | 1,835 | 105,000 |