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 |
|---|---|---|---|---|---|
| 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 |
| 2023/07/03 | 1,428 | 1,451 | 1,428 | 1,445 | 146,900 |
| 2023/06/30 | 1,440 | 1,440 | 1,418 | 1,427 | 126,100 |
| 2023/06/29 | 1,458 | 1,472 | 1,434 | 1,440 | 91,100 |
| 2023/06/28 | 1,446 | 1,457 | 1,442 | 1,453 | 79,000 |
| 2023/06/27 | 1,424 | 1,437 | 1,403 | 1,433 | 114,200 |
| 2023/06/26 | 1,441 | 1,448 | 1,416 | 1,428 | 104,700 |
| 2023/06/23 | 1,467 | 1,476 | 1,423 | 1,436 | 258,300 |
| 2023/06/22 | 1,454 | 1,473 | 1,452 | 1,462 | 149,100 |
| 2023/06/21 | 1,403 | 1,451 | 1,392 | 1,443 | 243,400 |
| 2023/06/20 | 1,401 | 1,419 | 1,396 | 1,405 | 111,800 |
| 2023/06/19 | 1,410 | 1,412 | 1,391 | 1,400 | 166,400 |
| 2023/06/16 | 1,387 | 1,407 | 1,387 | 1,404 | 267,500 |
| 2023/06/15 | 1,382 | 1,407 | 1,376 | 1,395 | 136,200 |
| 2023/06/14 | 1,372 | 1,391 | 1,366 | 1,389 | 216,200 |
| 2023/06/13 | 1,352 | 1,376 | 1,348 | 1,362 | 125,000 |
| 2023/06/12 | 1,353 | 1,368 | 1,341 | 1,350 | 70,100 |
| 2023/06/09 | 1,345 | 1,356 | 1,343 | 1,350 | 88,300 |
| 2023/06/08 | 1,369 | 1,369 | 1,330 | 1,334 | 83,500 |
| 2023/06/07 | 1,374 | 1,390 | 1,354 | 1,356 | 217,000 |
| 2023/06/06 | 1,350 | 1,363 | 1,339 | 1,359 | 123,900 |
| 2023/06/05 | 1,374 | 1,377 | 1,347 | 1,366 | 156,100 |
| 2023/06/02 | 1,320 | 1,354 | 1,320 | 1,350 | 117,700 |
| 2023/06/01 | 1,316 | 1,336 | 1,312 | 1,320 | 78,300 |
| 2023/05/31 | 1,303 | 1,324 | 1,299 | 1,318 | 233,700 |
| 2023/05/30 | 1,320 | 1,320 | 1,302 | 1,314 | 68,900 |
| 2023/05/29 | 1,344 | 1,344 | 1,322 | 1,322 | 76,500 |
| 2023/05/26 | 1,342 | 1,342 | 1,321 | 1,322 | 89,400 |
| 2023/05/25 | 1,330 | 1,346 | 1,314 | 1,340 | 146,700 |
| 2023/05/24 | 1,346 | 1,353 | 1,326 | 1,330 | 125,000 |
| 2023/05/23 | 1,380 | 1,381 | 1,330 | 1,340 | 208,100 |
| 2023/05/22 | 1,342 | 1,380 | 1,341 | 1,375 | 201,300 |
| 2023/05/19 | 1,319 | 1,359 | 1,315 | 1,352 | 217,700 |
| 2023/05/18 | 1,310 | 1,317 | 1,293 | 1,315 | 152,800 |
| 2023/05/17 | 1,310 | 1,313 | 1,290 | 1,290 | 122,200 |
| 2023/05/16 | 1,300 | 1,310 | 1,286 | 1,310 | 149,400 |
| 2023/05/15 | 1,322 | 1,331 | 1,282 | 1,299 | 262,600 |
| 2023/05/12 | 1,307 | 1,321 | 1,305 | 1,317 | 140,900 |
| 2023/05/11 | 1,331 | 1,338 | 1,311 | 1,313 | 82,100 |
| 2023/05/10 | 1,348 | 1,348 | 1,328 | 1,334 | 80,000 |
| 2023/05/09 | 1,337 | 1,342 | 1,325 | 1,342 | 134,300 |
| 2023/05/08 | 1,320 | 1,340 | 1,320 | 1,334 | 92,600 |
| 2023/05/02 | 1,337 | 1,339 | 1,311 | 1,326 | 105,800 |
| 2023/05/01 | 1,330 | 1,333 | 1,319 | 1,333 | 109,000 |
| 2023/04/28 | 1,302 | 1,316 | 1,294 | 1,316 | 125,200 |
| 2023/04/27 | 1,287 | 1,294 | 1,283 | 1,293 | 64,100 |
| 2023/04/26 | 1,284 | 1,295 | 1,272 | 1,293 | 123,800 |
| 2023/04/25 | 1,300 | 1,307 | 1,295 | 1,297 | 106,400 |
| 2023/04/24 | 1,288 | 1,299 | 1,281 | 1,295 | 60,900 |
| 2023/04/21 | 1,267 | 1,285 | 1,267 | 1,283 | 53,300 |
| 2023/04/20 | 1,295 | 1,295 | 1,267 | 1,273 | 176,100 |
| 2023/04/19 | 1,280 | 1,293 | 1,274 | 1,290 | 89,000 |
| 2023/04/18 | 1,308 | 1,311 | 1,280 | 1,286 | 187,300 |
| 2023/04/17 | 1,298 | 1,304 | 1,280 | 1,295 | 149,500 |
| 2023/04/14 | 1,291 | 1,296 | 1,287 | 1,291 | 85,900 |
| 2023/04/13 | 1,275 | 1,290 | 1,270 | 1,288 | 128,700 |
| 2023/04/12 | 1,267 | 1,279 | 1,266 | 1,273 | 91,600 |
| 2023/04/11 | 1,249 | 1,267 | 1,249 | 1,262 | 82,100 |
| 2023/04/10 | 1,261 | 1,265 | 1,244 | 1,249 | 52,900 |
| 2023/04/07 | 1,242 | 1,252 | 1,241 | 1,250 | 61,500 |
| 2023/04/06 | 1,249 | 1,258 | 1,243 | 1,247 | 86,900 |
| 2023/04/05 | 1,283 | 1,284 | 1,255 | 1,256 | 97,300 |
| 2023/04/04 | 1,294 | 1,299 | 1,282 | 1,297 | 119,100 |
| 2023/04/03 | 1,295 | 1,298 | 1,287 | 1,296 | 118,800 |
| 2023/03/31 | 1,278 | 1,286 | 1,269 | 1,281 | 146,600 |
| 2023/03/30 | 1,240 | 1,270 | 1,238 | 1,268 | 305,600 |
| 2023/03/29 | 1,231 | 1,267 | 1,229 | 1,261 | 429,000 |
| 2023/03/28 | 1,238 | 1,244 | 1,219 | 1,222 | 269,600 |
| 2023/03/27 | 1,222 | 1,228 | 1,218 | 1,222 | 205,500 |
| 2023/03/24 | 1,198 | 1,212 | 1,194 | 1,208 | 240,500 |
| 2023/03/23 | 1,188 | 1,208 | 1,186 | 1,208 | 110,600 |
| 2023/03/22 | 1,214 | 1,222 | 1,193 | 1,200 | 152,500 |
| 2023/03/20 | 1,216 | 1,223 | 1,189 | 1,192 | 164,400 |
| 2023/03/17 | 1,222 | 1,242 | 1,222 | 1,226 | 208,100 |
| 2023/03/16 | 1,223 | 1,235 | 1,218 | 1,231 | 120,500 |
| 2023/03/15 | 1,241 | 1,254 | 1,238 | 1,251 | 146,700 |
| 2023/03/14 | 1,239 | 1,239 | 1,204 | 1,228 | 223,900 |
| 2023/03/13 | 1,263 | 1,266 | 1,240 | 1,250 | 225,200 |
| 2023/03/10 | 1,289 | 1,297 | 1,273 | 1,278 | 230,600 |
| 2023/03/09 | 1,303 | 1,317 | 1,300 | 1,308 | 141,700 |
| 2023/03/08 | 1,282 | 1,295 | 1,276 | 1,292 | 259,800 |
| 2023/03/07 | 1,279 | 1,285 | 1,273 | 1,278 | 165,300 |
| 2023/03/06 | 1,266 | 1,280 | 1,258 | 1,273 | 204,400 |
| 2023/03/03 | 1,264 | 1,268 | 1,247 | 1,248 | 272,800 |
| 2023/03/02 | 1,257 | 1,270 | 1,253 | 1,260 | 137,100 |
| 2023/03/01 | 1,244 | 1,258 | 1,233 | 1,246 | 220,700 |
| 2023/02/28 | 1,258 | 1,274 | 1,232 | 1,236 | 355,700 |
| 2023/02/27 | 1,234 | 1,265 | 1,234 | 1,255 | 264,900 |
| 2023/02/24 | 1,235 | 1,237 | 1,226 | 1,234 | 178,200 |
| 2023/02/22 | 1,228 | 1,235 | 1,221 | 1,231 | 107,300 |
| 2023/02/21 | 1,217 | 1,237 | 1,217 | 1,231 | 133,300 |
| 2023/02/20 | 1,195 | 1,226 | 1,194 | 1,221 | 242,200 |
| 2023/02/17 | 1,186 | 1,190 | 1,173 | 1,184 | 184,100 |
| 2023/02/16 | 1,174 | 1,188 | 1,165 | 1,186 | 190,500 |
| 2023/02/15 | 1,177 | 1,177 | 1,158 | 1,170 | 74,000 |
| 2023/02/14 | 1,152 | 1,174 | 1,147 | 1,173 | 148,000 |
| 2023/02/13 | 1,151 | 1,178 | 1,141 | 1,150 | 364,600 |
| 2023/02/10 | 1,096 | 1,104 | 1,088 | 1,098 | 190,800 |
| 2023/02/09 | 1,091 | 1,106 | 1,091 | 1,103 | 75,300 |
| 2023/02/08 | 1,100 | 1,103 | 1,090 | 1,094 | 59,800 |
| 2023/02/07 | 1,108 | 1,110 | 1,094 | 1,094 | 93,900 |
| 2023/02/06 | 1,100 | 1,108 | 1,097 | 1,103 | 83,700 |
| 2023/02/03 | 1,088 | 1,093 | 1,084 | 1,087 | 133,800 |
| 2023/02/02 | 1,106 | 1,109 | 1,086 | 1,093 | 144,700 |
| 2023/02/01 | 1,124 | 1,124 | 1,102 | 1,104 | 94,600 |
| 2023/01/31 | 1,119 | 1,119 | 1,111 | 1,117 | 85,600 |
| 2023/01/30 | 1,110 | 1,115 | 1,106 | 1,111 | 80,400 |
| 2023/01/27 | 1,120 | 1,123 | 1,110 | 1,113 | 106,400 |
| 2023/01/26 | 1,105 | 1,118 | 1,105 | 1,116 | 71,100 |
| 2023/01/25 | 1,100 | 1,111 | 1,098 | 1,104 | 82,100 |
| 2023/01/24 | 1,096 | 1,109 | 1,096 | 1,104 | 99,300 |
| 2023/01/23 | 1,096 | 1,103 | 1,087 | 1,101 | 101,100 |
| 2023/01/20 | 1,082 | 1,092 | 1,080 | 1,085 | 109,000 |
| 2023/01/19 | 1,082 | 1,088 | 1,077 | 1,082 | 67,800 |
| 2023/01/18 | 1,079 | 1,089 | 1,067 | 1,083 | 136,700 |
| 2023/01/17 | 1,061 | 1,078 | 1,061 | 1,078 | 65,900 |
| 2023/01/16 | 1,071 | 1,073 | 1,059 | 1,060 | 178,400 |
| 2023/01/13 | 1,075 | 1,084 | 1,074 | 1,076 | 90,100 |
| 2023/01/12 | 1,087 | 1,087 | 1,075 | 1,075 | 96,000 |
| 2023/01/11 | 1,089 | 1,090 | 1,082 | 1,082 | 75,100 |
| 2023/01/10 | 1,092 | 1,095 | 1,077 | 1,081 | 121,100 |
| 2023/01/06 | 1,085 | 1,090 | 1,081 | 1,081 | 72,300 |
| 2023/01/05 | 1,083 | 1,087 | 1,078 | 1,087 | 104,100 |
| 2023/01/04 | 1,098 | 1,102 | 1,085 | 1,089 | 103,100 |