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 |
|---|---|---|---|---|---|
| 2024/04/25 | 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 |
| 2023/10/02 | 1,510 | 1,539 | 1,505 | 1,515 | 173,800 |
| 2023/09/29 | 1,496 | 1,516 | 1,492 | 1,506 | 172,200 |
| 2023/09/28 | 1,498 | 1,514 | 1,490 | 1,504 | 157,100 |
| 2023/09/27 | 1,497 | 1,525 | 1,481 | 1,522 | 197,200 |
| 2023/09/26 | 1,510 | 1,512 | 1,495 | 1,502 | 158,800 |
| 2023/09/25 | 1,523 | 1,524 | 1,504 | 1,508 | 228,900 |
| 2023/09/22 | 1,483 | 1,515 | 1,481 | 1,506 | 117,000 |
| 2023/09/21 | 1,518 | 1,532 | 1,497 | 1,507 | 170,300 |
| 2023/09/20 | 1,557 | 1,563 | 1,522 | 1,525 | 148,900 |
| 2023/09/19 | 1,539 | 1,556 | 1,530 | 1,554 | 162,300 |
| 2023/09/15 | 1,519 | 1,559 | 1,513 | 1,534 | 198,200 |
| 2023/09/14 | 1,494 | 1,510 | 1,493 | 1,508 | 61,100 |
| 2023/09/13 | 1,490 | 1,498 | 1,473 | 1,493 | 119,700 |
| 2023/09/12 | 1,471 | 1,487 | 1,458 | 1,485 | 92,000 |
| 2023/09/11 | 1,497 | 1,504 | 1,464 | 1,471 | 175,400 |
| 2023/09/08 | 1,517 | 1,524 | 1,496 | 1,496 | 127,200 |
| 2023/09/07 | 1,524 | 1,539 | 1,517 | 1,520 | 114,100 |
| 2023/09/06 | 1,524 | 1,530 | 1,517 | 1,521 | 102,600 |
| 2023/09/05 | 1,512 | 1,527 | 1,509 | 1,522 | 232,700 |
| 2023/09/04 | 1,469 | 1,510 | 1,466 | 1,509 | 143,500 |
| 2023/09/01 | 1,444 | 1,464 | 1,433 | 1,458 | 97,000 |
| 2023/08/31 | 1,461 | 1,471 | 1,440 | 1,444 | 213,300 |
| 2023/08/30 | 1,442 | 1,461 | 1,432 | 1,451 | 116,400 |
| 2023/08/29 | 1,436 | 1,444 | 1,430 | 1,441 | 45,600 |
| 2023/08/28 | 1,433 | 1,444 | 1,425 | 1,434 | 112,600 |
| 2023/08/25 | 1,418 | 1,434 | 1,410 | 1,427 | 63,600 |
| 2023/08/24 | 1,430 | 1,435 | 1,422 | 1,426 | 87,100 |
| 2023/08/23 | 1,408 | 1,434 | 1,406 | 1,434 | 105,300 |
| 2023/08/22 | 1,398 | 1,410 | 1,393 | 1,408 | 69,700 |
| 2023/08/21 | 1,396 | 1,413 | 1,396 | 1,398 | 90,500 |
| 2023/08/18 | 1,400 | 1,410 | 1,389 | 1,396 | 89,800 |
| 2023/08/17 | 1,382 | 1,419 | 1,382 | 1,414 | 148,100 |
| 2023/08/16 | 1,392 | 1,404 | 1,384 | 1,393 | 162,000 |
| 2023/08/15 | 1,440 | 1,446 | 1,408 | 1,408 | 145,200 |
| 2023/08/14 | 1,468 | 1,487 | 1,443 | 1,448 | 142,900 |
| 2023/08/10 | 1,480 | 1,496 | 1,430 | 1,470 | 273,300 |
| 2023/08/09 | 1,528 | 1,528 | 1,501 | 1,508 | 83,500 |
| 2023/08/08 | 1,528 | 1,541 | 1,527 | 1,528 | 122,100 |
| 2023/08/07 | 1,515 | 1,521 | 1,508 | 1,517 | 99,700 |
| 2023/08/04 | 1,504 | 1,526 | 1,504 | 1,510 | 103,200 |
| 2023/08/03 | 1,510 | 1,524 | 1,501 | 1,511 | 99,400 |
| 2023/08/02 | 1,526 | 1,555 | 1,513 | 1,525 | 150,400 |
| 2023/08/01 | 1,508 | 1,545 | 1,501 | 1,544 | 185,100 |
| 2023/07/31 | 1,498 | 1,517 | 1,489 | 1,508 | 106,600 |
| 2023/07/28 | 1,486 | 1,486 | 1,455 | 1,476 | 143,900 |
| 2023/07/27 | 1,493 | 1,497 | 1,484 | 1,496 | 76,900 |
| 2023/07/26 | 1,482 | 1,493 | 1,464 | 1,488 | 91,000 |
| 2023/07/25 | 1,473 | 1,485 | 1,467 | 1,482 | 96,200 |
| 2023/07/24 | 1,444 | 1,472 | 1,436 | 1,468 | 220,300 |
| 2023/07/21 | 1,419 | 1,431 | 1,407 | 1,428 | 91,500 |
| 2023/07/20 | 1,426 | 1,429 | 1,415 | 1,416 | 49,800 |
| 2023/07/19 | 1,415 | 1,426 | 1,407 | 1,426 | 51,600 |
| 2023/07/18 | 1,400 | 1,418 | 1,398 | 1,402 | 57,500 |
| 2023/07/14 | 1,420 | 1,427 | 1,399 | 1,401 | 84,700 |
| 2023/07/13 | 1,417 | 1,428 | 1,400 | 1,425 | 139,900 |
| 2023/07/12 | 1,432 | 1,435 | 1,402 | 1,415 | 131,300 |
| 2023/07/11 | 1,411 | 1,431 | 1,411 | 1,426 | 144,800 |
| 2023/07/10 | 1,408 | 1,416 | 1,393 | 1,412 | 166,600 |
| 2023/07/07 | 1,416 | 1,422 | 1,393 | 1,399 | 128,900 |
| 2023/07/06 | 1,421 | 1,435 | 1,419 | 1,431 | 113,000 |
| 2023/07/05 | 1,423 | 1,436 | 1,413 | 1,436 | 102,700 |
| 2023/07/04 | 1,440 | 1,446 | 1,428 | 1,430 | 77,500 |