サンネクスタグループ(8945)の株価時系列情報
サンネクスタグループ(8945)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 | 1,027 | 1,030 | 1,021 | 1,025 | 5,600 |
| 2024/07/25 | 1,017 | 1,029 | 1,015 | 1,023 | 16,600 |
| 2024/07/24 | 1,024 | 1,025 | 1,016 | 1,020 | 8,400 |
| 2024/07/23 | 1,021 | 1,024 | 1,014 | 1,023 | 10,000 |
| 2024/07/22 | 1,026 | 1,026 | 1,009 | 1,021 | 9,900 |
| 2024/07/19 | 1,013 | 1,018 | 1,010 | 1,018 | 4,500 |
| 2024/07/18 | 1,009 | 1,018 | 1,009 | 1,011 | 4,200 |
| 2024/07/17 | 1,021 | 1,023 | 1,005 | 1,005 | 5,700 |
| 2024/07/16 | 1,000 | 1,015 | 1,000 | 1,010 | 9,600 |
| 2024/07/12 | 989 | 1,003 | 987 | 999 | 15,500 |
| 2024/07/11 | 987 | 989 | 985 | 988 | 10,900 |
| 2024/07/10 | 994 | 998 | 984 | 984 | 11,500 |
| 2024/07/09 | 1,000 | 1,004 | 989 | 994 | 57,000 |
| 2024/07/08 | 1,004 | 1,005 | 1,000 | 1,000 | 6,400 |
| 2024/07/05 | 1,001 | 1,006 | 1,001 | 1,001 | 2,700 |
| 2024/07/04 | 1,007 | 1,007 | 1,000 | 1,005 | 4,600 |
| 2024/07/03 | 1,008 | 1,011 | 999 | 1,000 | 15,000 |
| 2024/07/02 | 1,011 | 1,014 | 1,006 | 1,008 | 6,800 |
| 2024/07/01 | 1,019 | 1,022 | 1,001 | 1,006 | 17,000 |
| 2024/06/28 | 1,020 | 1,023 | 1,010 | 1,015 | 13,800 |
| 2024/06/27 | 1,023 | 1,030 | 1,018 | 1,020 | 21,200 |
| 2024/06/26 | 1,075 | 1,079 | 1,069 | 1,072 | 26,800 |
| 2024/06/25 | 1,071 | 1,071 | 1,063 | 1,068 | 15,200 |
| 2024/06/24 | 1,051 | 1,063 | 1,051 | 1,061 | 13,600 |
| 2024/06/21 | 1,053 | 1,054 | 1,048 | 1,051 | 8,600 |
| 2024/06/20 | 1,055 | 1,055 | 1,050 | 1,054 | 6,200 |
| 2024/06/19 | 1,055 | 1,055 | 1,050 | 1,055 | 3,600 |
| 2024/06/18 | 1,058 | 1,058 | 1,050 | 1,050 | 6,700 |
| 2024/06/17 | 1,060 | 1,061 | 1,055 | 1,059 | 6,500 |
| 2024/06/14 | 1,060 | 1,060 | 1,051 | 1,060 | 18,100 |
| 2024/06/13 | 1,047 | 1,049 | 1,044 | 1,049 | 8,000 |
| 2024/06/12 | 1,041 | 1,044 | 1,036 | 1,044 | 5,700 |
| 2024/06/11 | 1,033 | 1,042 | 1,033 | 1,034 | 7,500 |
| 2024/06/10 | 1,046 | 1,046 | 1,029 | 1,030 | 14,500 |
| 2024/06/07 | 1,043 | 1,043 | 1,030 | 1,030 | 32,800 |
| 2024/06/06 | 1,040 | 1,040 | 1,036 | 1,036 | 3,700 |
| 2024/06/05 | 1,040 | 1,043 | 1,035 | 1,037 | 6,300 |
| 2024/06/04 | 1,040 | 1,044 | 1,036 | 1,040 | 10,100 |
| 2024/06/03 | 1,036 | 1,036 | 1,030 | 1,031 | 6,400 |
| 2024/05/31 | 1,020 | 1,027 | 1,018 | 1,024 | 3,900 |
| 2024/05/30 | 1,018 | 1,023 | 1,015 | 1,018 | 9,600 |
| 2024/05/29 | 1,021 | 1,025 | 1,017 | 1,018 | 9,500 |
| 2024/05/28 | 1,023 | 1,024 | 1,017 | 1,018 | 7,800 |
| 2024/05/27 | 1,037 | 1,037 | 1,020 | 1,024 | 8,800 |
| 2024/05/24 | 1,040 | 1,040 | 1,020 | 1,028 | 16,000 |
| 2024/05/23 | 1,029 | 1,031 | 1,024 | 1,030 | 8,800 |
| 2024/05/22 | 1,030 | 1,034 | 1,025 | 1,030 | 4,500 |
| 2024/05/21 | 1,024 | 1,028 | 1,024 | 1,025 | 8,600 |
| 2024/05/20 | 1,028 | 1,028 | 1,021 | 1,024 | 5,900 |
| 2024/05/17 | 1,019 | 1,025 | 1,013 | 1,020 | 7,000 |
| 2024/05/16 | 1,024 | 1,027 | 1,013 | 1,019 | 12,100 |
| 2024/05/15 | 1,024 | 1,025 | 1,019 | 1,024 | 3,400 |
| 2024/05/14 | 1,033 | 1,033 | 1,014 | 1,022 | 8,200 |
| 2024/05/13 | 1,030 | 1,035 | 1,015 | 1,031 | 10,600 |
| 2024/05/10 | 1,038 | 1,040 | 1,026 | 1,040 | 9,100 |
| 2024/05/09 | 1,030 | 1,036 | 1,030 | 1,036 | 3,200 |
| 2024/05/08 | 1,036 | 1,037 | 1,026 | 1,029 | 5,900 |
| 2024/05/07 | 1,040 | 1,040 | 1,025 | 1,034 | 6,200 |
| 2024/05/02 | 1,038 | 1,038 | 1,026 | 1,026 | 5,300 |
| 2024/05/01 | 1,016 | 1,037 | 1,014 | 1,032 | 8,300 |
| 2024/04/30 | 1,009 | 1,020 | 1,007 | 1,013 | 18,200 |
| 2024/04/26 | 1,050 | 1,050 | 1,000 | 1,000 | 43,800 |
| 2024/04/25 | 1,054 | 1,054 | 1,043 | 1,050 | 12,600 |
| 2024/04/24 | 1,034 | 1,040 | 1,029 | 1,040 | 11,000 |
| 2024/04/23 | 1,031 | 1,033 | 1,025 | 1,025 | 3,800 |
| 2024/04/22 | 1,029 | 1,031 | 1,019 | 1,029 | 10,300 |
| 2024/04/19 | 1,021 | 1,025 | 1,011 | 1,019 | 10,200 |
| 2024/04/18 | 1,019 | 1,024 | 1,017 | 1,020 | 3,800 |
| 2024/04/17 | 1,017 | 1,023 | 1,017 | 1,017 | 7,100 |
| 2024/04/16 | 1,018 | 1,025 | 1,016 | 1,016 | 8,800 |
| 2024/04/15 | 1,019 | 1,024 | 1,013 | 1,018 | 6,200 |
| 2024/04/12 | 1,021 | 1,027 | 1,013 | 1,019 | 6,900 |
| 2024/04/11 | 1,013 | 1,025 | 1,013 | 1,019 | 7,500 |
| 2024/04/10 | 1,023 | 1,024 | 1,004 | 1,013 | 7,000 |
| 2024/04/09 | 1,013 | 1,022 | 1,013 | 1,015 | 12,400 |
| 2024/04/08 | 1,022 | 1,022 | 1,004 | 1,005 | 12,100 |
| 2024/04/05 | 1,016 | 1,025 | 1,009 | 1,011 | 9,600 |
| 2024/04/04 | 1,016 | 1,034 | 1,012 | 1,016 | 19,400 |
| 2024/04/03 | 1,022 | 1,027 | 1,016 | 1,016 | 6,200 |
| 2024/04/02 | 1,023 | 1,027 | 1,015 | 1,020 | 7,100 |
| 2024/04/01 | 1,025 | 1,028 | 1,019 | 1,027 | 10,100 |
| 2024/03/29 | 1,016 | 1,028 | 1,015 | 1,025 | 9,200 |
| 2024/03/28 | 1,015 | 1,016 | 1,010 | 1,013 | 8,700 |
| 2024/03/27 | 1,014 | 1,016 | 1,007 | 1,015 | 10,800 |
| 2024/03/26 | 1,003 | 1,015 | 1,002 | 1,011 | 14,300 |
| 2024/03/25 | 1,010 | 1,010 | 995 | 1,000 | 22,700 |
| 2024/03/22 | 1,007 | 1,008 | 999 | 1,008 | 13,300 |
| 2024/03/21 | 1,001 | 1,009 | 1,000 | 1,006 | 12,600 |
| 2024/03/19 | 995 | 999 | 965 | 999 | 23,500 |
| 2024/03/18 | 1,002 | 1,006 | 980 | 992 | 20,500 |
| 2024/03/15 | 1,000 | 1,005 | 993 | 1,002 | 6,400 |
| 2024/03/14 | 989 | 1,005 | 980 | 1,000 | 13,100 |
| 2024/03/13 | 1,016 | 1,016 | 979 | 992 | 16,700 |
| 2024/03/12 | 990 | 1,034 | 966 | 1,015 | 62,100 |
| 2024/03/11 | 1,108 | 1,108 | 1,003 | 1,016 | 262,400 |
| 2024/03/08 | 954 | 963 | 954 | 958 | 13,400 |
| 2024/03/07 | 956 | 958 | 955 | 956 | 6,000 |
| 2024/03/06 | 954 | 956 | 952 | 955 | 4,800 |
| 2024/03/05 | 952 | 957 | 952 | 954 | 3,700 |
| 2024/03/04 | 958 | 958 | 950 | 952 | 10,500 |
| 2024/03/01 | 950 | 956 | 950 | 953 | 3,300 |
| 2024/02/29 | 951 | 952 | 947 | 948 | 9,800 |
| 2024/02/28 | 950 | 955 | 950 | 950 | 12,000 |
| 2024/02/27 | 952 | 957 | 952 | 953 | 6,100 |
| 2024/02/26 | 961 | 961 | 952 | 952 | 11,400 |
| 2024/02/22 | 972 | 972 | 962 | 966 | 8,800 |
| 2024/02/21 | 964 | 966 | 958 | 966 | 4,900 |
| 2024/02/20 | 958 | 962 | 957 | 958 | 5,700 |
| 2024/02/19 | 953 | 958 | 953 | 958 | 4,600 |
| 2024/02/16 | 952 | 956 | 952 | 952 | 3,600 |
| 2024/02/15 | 952 | 954 | 951 | 951 | 3,200 |
| 2024/02/14 | 957 | 957 | 953 | 956 | 5,100 |
| 2024/02/13 | 956 | 962 | 954 | 962 | 5,300 |
| 2024/02/09 | 957 | 958 | 952 | 953 | 5,400 |
| 2024/02/08 | 955 | 956 | 952 | 952 | 5,300 |
| 2024/02/07 | 958 | 960 | 956 | 956 | 6,200 |
| 2024/02/06 | 959 | 963 | 956 | 963 | 8,300 |
| 2024/02/05 | 961 | 965 | 958 | 965 | 7,300 |
| 2024/02/02 | 958 | 964 | 958 | 963 | 3,300 |
| 2024/02/01 | 966 | 972 | 956 | 956 | 27,900 |
| 2024/01/31 | 956 | 962 | 953 | 962 | 5,800 |
| 2024/01/30 | 970 | 972 | 950 | 950 | 32,500 |
| 2024/01/29 | 960 | 970 | 958 | 968 | 4,500 |
| 2024/01/26 | 957 | 959 | 954 | 958 | 3,300 |
| 2024/01/25 | 962 | 962 | 952 | 953 | 15,100 |
| 2024/01/24 | 956 | 960 | 951 | 957 | 5,800 |
| 2024/01/23 | 962 | 965 | 950 | 950 | 16,900 |
| 2024/01/22 | 960 | 962 | 957 | 958 | 5,900 |
| 2024/01/19 | 957 | 961 | 957 | 960 | 6,400 |
| 2024/01/18 | 959 | 960 | 956 | 957 | 8,000 |
| 2024/01/17 | 956 | 960 | 955 | 958 | 6,300 |
| 2024/01/16 | 955 | 958 | 954 | 957 | 2,400 |
| 2024/01/15 | 961 | 964 | 951 | 954 | 8,500 |
| 2024/01/12 | 964 | 964 | 950 | 951 | 16,900 |
| 2024/01/11 | 964 | 970 | 964 | 969 | 6,000 |
| 2024/01/10 | 974 | 974 | 965 | 967 | 6,400 |
| 2024/01/09 | 972 | 976 | 970 | 974 | 7,100 |
| 2024/01/05 | 963 | 968 | 960 | 968 | 6,200 |
| 2024/01/04 | 950 | 958 | 947 | 958 | 6,700 |
| 2023/12/29 | 940 | 947 | 940 | 947 | 5,000 |
| 2023/12/28 | 935 | 952 | 935 | 943 | 59,900 |
| 2023/12/27 | 962 | 963 | 958 | 963 | 11,000 |
| 2023/12/26 | 966 | 966 | 953 | 956 | 6,600 |
| 2023/12/25 | 972 | 972 | 950 | 958 | 16,800 |
| 2023/12/22 | 956 | 960 | 951 | 960 | 7,900 |
| 2023/12/21 | 953 | 953 | 945 | 953 | 5,400 |
| 2023/12/20 | 951 | 955 | 951 | 955 | 6,200 |
| 2023/12/19 | 942 | 950 | 940 | 950 | 4,300 |
| 2023/12/18 | 944 | 948 | 942 | 942 | 11,800 |
| 2023/12/15 | 940 | 945 | 940 | 942 | 5,200 |
| 2023/12/14 | 941 | 942 | 939 | 942 | 2,500 |
| 2023/12/13 | 938 | 945 | 938 | 939 | 2,700 |
| 2023/12/12 | 946 | 947 | 936 | 936 | 6,700 |
| 2023/12/11 | 947 | 947 | 940 | 941 | 6,800 |
| 2023/12/08 | 958 | 958 | 936 | 936 | 25,300 |
| 2023/12/07 | 945 | 949 | 944 | 949 | 59,000 |
| 2023/12/06 | 953 | 956 | 950 | 954 | 5,900 |
| 2023/12/05 | 952 | 955 | 952 | 953 | 4,400 |
| 2023/12/04 | 950 | 952 | 944 | 952 | 5,500 |
| 2023/12/01 | 943 | 951 | 943 | 950 | 4,300 |
| 2023/11/30 | 944 | 949 | 940 | 943 | 7,900 |
| 2023/11/29 | 954 | 954 | 941 | 941 | 52,400 |
| 2023/11/28 | 947 | 947 | 940 | 947 | 4,500 |
| 2023/11/27 | 943 | 948 | 940 | 946 | 5,700 |
| 2023/11/24 | 940 | 946 | 940 | 943 | 11,100 |
| 2023/11/22 | 941 | 947 | 936 | 946 | 7,600 |
| 2023/11/21 | 938 | 944 | 935 | 935 | 7,700 |
| 2023/11/20 | 954 | 954 | 938 | 938 | 9,800 |
| 2023/11/17 | 946 | 958 | 944 | 954 | 6,400 |
| 2023/11/16 | 944 | 949 | 940 | 945 | 3,200 |
| 2023/11/15 | 938 | 945 | 936 | 944 | 3,600 |
| 2023/11/14 | 941 | 945 | 936 | 941 | 3,200 |
| 2023/11/13 | 942 | 944 | 932 | 942 | 7,400 |
| 2023/11/10 | 937 | 943 | 932 | 943 | 3,700 |
| 2023/11/09 | 934 | 940 | 934 | 936 | 3,600 |
| 2023/11/08 | 934 | 941 | 930 | 936 | 11,300 |
| 2023/11/07 | 931 | 936 | 923 | 926 | 12,300 |
| 2023/11/06 | 940 | 941 | 927 | 927 | 12,600 |
| 2023/11/02 | 938 | 952 | 937 | 937 | 7,400 |
| 2023/11/01 | 938 | 950 | 934 | 934 | 11,900 |
| 2023/10/31 | 933 | 944 | 930 | 936 | 16,100 |
| 2023/10/30 | 967 | 967 | 922 | 922 | 72,000 |
| 2023/10/27 | 971 | 978 | 963 | 973 | 6,500 |
| 2023/10/26 | 985 | 985 | 963 | 971 | 5,300 |
| 2023/10/25 | 985 | 985 | 968 | 971 | 15,200 |
| 2023/10/24 | 982 | 984 | 965 | 981 | 9,100 |
| 2023/10/23 | 975 | 982 | 971 | 980 | 6,100 |
| 2023/10/20 | 979 | 979 | 964 | 975 | 8,500 |
| 2023/10/19 | 964 | 966 | 960 | 964 | 9,000 |
| 2023/10/18 | 957 | 966 | 957 | 965 | 5,400 |
| 2023/10/17 | 965 | 968 | 953 | 953 | 10,200 |
| 2023/10/16 | 960 | 965 | 959 | 965 | 5,800 |
| 2023/10/13 | 960 | 966 | 960 | 963 | 6,200 |
| 2023/10/12 | 966 | 966 | 962 | 962 | 5,200 |
| 2023/10/11 | 982 | 982 | 960 | 966 | 9,800 |
| 2023/10/10 | 984 | 987 | 978 | 979 | 5,200 |
| 2023/10/06 | 984 | 984 | 977 | 978 | 7,100 |
| 2023/10/05 | 970 | 981 | 970 | 979 | 4,600 |
| 2023/10/04 | 1,000 | 1,005 | 967 | 967 | 16,900 |
| 2023/10/03 | 976 | 994 | 976 | 994 | 15,100 |