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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,049 | 1,052 | 1,048 | 1,049 | 6,900 |
| 2025/06/12 | 1,051 | 1,054 | 1,050 | 1,054 | 14,100 |
| 2025/06/11 | 1,051 | 1,051 | 1,047 | 1,048 | 6,400 |
| 2025/06/10 | 1,050 | 1,051 | 1,047 | 1,047 | 4,400 |
| 2025/06/09 | 1,049 | 1,050 | 1,048 | 1,050 | 6,900 |
| 2025/06/06 | 1,046 | 1,049 | 1,046 | 1,049 | 4,200 |
| 2025/06/05 | 1,040 | 1,050 | 1,040 | 1,044 | 21,400 |
| 2025/06/04 | 1,042 | 1,045 | 1,041 | 1,041 | 2,100 |
| 2025/06/03 | 1,039 | 1,045 | 1,039 | 1,045 | 1,600 |
| 2025/06/02 | 1,045 | 1,045 | 1,039 | 1,039 | 6,900 |
| 2025/05/30 | 1,045 | 1,045 | 1,042 | 1,043 | 5,500 |
| 2025/05/29 | 1,034 | 1,045 | 1,032 | 1,045 | 9,400 |
| 2025/05/28 | 1,030 | 1,035 | 1,027 | 1,035 | 3,500 |
| 2025/05/27 | 1,030 | 1,035 | 1,029 | 1,030 | 4,400 |
| 2025/05/26 | 1,029 | 1,038 | 1,025 | 1,025 | 4,400 |
| 2025/05/23 | 1,030 | 1,036 | 1,025 | 1,025 | 5,200 |
| 2025/05/22 | 1,031 | 1,040 | 1,031 | 1,039 | 4,200 |
| 2025/05/21 | 1,042 | 1,042 | 1,028 | 1,028 | 2,900 |
| 2025/05/20 | 1,045 | 1,049 | 1,042 | 1,042 | 11,400 |
| 2025/05/19 | 1,028 | 1,049 | 1,028 | 1,049 | 8,600 |
| 2025/05/16 | 1,022 | 1,026 | 1,020 | 1,025 | 3,400 |
| 2025/05/15 | 1,026 | 1,026 | 1,021 | 1,023 | 2,500 |
| 2025/05/14 | 1,026 | 1,026 | 1,022 | 1,026 | 5,600 |
| 2025/05/13 | 1,022 | 1,026 | 1,019 | 1,026 | 6,600 |
| 2025/05/12 | 1,023 | 1,025 | 1,018 | 1,025 | 4,300 |
| 2025/05/09 | 1,026 | 1,026 | 1,022 | 1,026 | 2,900 |
| 2025/05/08 | 1,028 | 1,028 | 1,021 | 1,026 | 1,400 |
| 2025/05/07 | 1,025 | 1,029 | 1,021 | 1,028 | 4,400 |
| 2025/05/02 | 1,035 | 1,035 | 1,022 | 1,022 | 1,100 |
| 2025/05/01 | 1,036 | 1,036 | 1,026 | 1,030 | 4,900 |
| 2025/04/30 | 1,031 | 1,087 | 1,000 | 1,036 | 70,100 |
| 2025/04/28 | 1,026 | 1,039 | 1,017 | 1,034 | 7,700 |
| 2025/04/25 | 1,004 | 1,017 | 1,004 | 1,017 | 5,100 |
| 2025/04/24 | 1,017 | 1,018 | 1,013 | 1,018 | 6,400 |
| 2025/04/23 | 1,019 | 1,019 | 1,017 | 1,017 | 2,600 |
| 2025/04/22 | 1,019 | 1,020 | 1,015 | 1,019 | 2,100 |
| 2025/04/21 | 1,019 | 1,019 | 1,017 | 1,019 | 3,400 |
| 2025/04/18 | 1,011 | 1,017 | 1,009 | 1,017 | 7,500 |
| 2025/04/17 | 1,013 | 1,015 | 1,004 | 1,015 | 2,400 |
| 2025/04/16 | 1,019 | 1,019 | 1,010 | 1,013 | 2,700 |
| 2025/04/15 | 1,007 | 1,019 | 1,007 | 1,019 | 1,700 |
| 2025/04/14 | 1,017 | 1,017 | 1,004 | 1,009 | 5,700 |
| 2025/04/11 | 1,017 | 1,020 | 986 | 1,018 | 82,000 |
| 2025/04/10 | 1,003 | 1,066 | 990 | 1,012 | 20,600 |
| 2025/04/09 | 996 | 999 | 982 | 982 | 8,200 |
| 2025/04/08 | 995 | 1,000 | 984 | 996 | 6,600 |
| 2025/04/07 | 1,000 | 1,001 | 978 | 980 | 14,700 |
| 2025/04/04 | 1,001 | 1,008 | 1,000 | 1,000 | 7,000 |
| 2025/04/03 | 1,004 | 1,006 | 1,000 | 1,005 | 4,400 |
| 2025/04/02 | 1,005 | 1,007 | 1,001 | 1,005 | 1,700 |
| 2025/04/01 | 1,004 | 1,010 | 1,002 | 1,008 | 5,500 |
| 2025/03/31 | 1,009 | 1,009 | 999 | 1,004 | 7,300 |
| 2025/03/28 | 1,006 | 1,009 | 1,003 | 1,008 | 3,100 |
| 2025/03/27 | 1,007 | 1,008 | 1,002 | 1,005 | 4,000 |
| 2025/03/26 | 1,006 | 1,008 | 1,000 | 1,006 | 2,800 |
| 2025/03/25 | 1,001 | 1,006 | 999 | 999 | 7,800 |
| 2025/03/24 | 1,011 | 1,015 | 1,008 | 1,014 | 6,100 |
| 2025/03/21 | 1,014 | 1,014 | 1,003 | 1,006 | 11,800 |
| 2025/03/19 | 1,008 | 1,012 | 1,004 | 1,011 | 5,900 |
| 2025/03/18 | 1,007 | 1,013 | 1,003 | 1,004 | 7,800 |
| 2025/03/17 | 1,007 | 1,009 | 1,002 | 1,003 | 5,000 |
| 2025/03/14 | 1,007 | 1,009 | 1,000 | 1,007 | 2,600 |
| 2025/03/13 | 999 | 1,010 | 996 | 1,007 | 13,200 |
| 2025/03/12 | 999 | 1,007 | 996 | 996 | 1,600 |
| 2025/03/11 | 1,000 | 1,004 | 987 | 1,004 | 10,400 |
| 2025/03/10 | 1,005 | 1,007 | 1,000 | 1,000 | 4,300 |
| 2025/03/07 | 1,000 | 1,010 | 1,000 | 1,003 | 4,400 |
| 2025/03/06 | 997 | 1,008 | 996 | 1,003 | 10,700 |
| 2025/03/05 | 1,003 | 1,003 | 996 | 999 | 3,500 |
| 2025/03/04 | 998 | 1,003 | 994 | 1,003 | 5,700 |
| 2025/03/03 | 998 | 1,008 | 998 | 1,004 | 5,000 |
| 2025/02/28 | 1,008 | 1,014 | 995 | 998 | 7,700 |
| 2025/02/27 | 1,007 | 1,012 | 1,006 | 1,006 | 900 |
| 2025/02/26 | 1,013 | 1,015 | 999 | 1,015 | 5,600 |
| 2025/02/25 | 993 | 1,015 | 993 | 1,013 | 6,600 |
| 2025/02/21 | 1,003 | 1,010 | 996 | 1,009 | 9,400 |
| 2025/02/20 | 1,006 | 1,006 | 994 | 1,003 | 6,300 |
| 2025/02/19 | 990 | 999 | 990 | 999 | 4,700 |
| 2025/02/18 | 990 | 996 | 985 | 985 | 10,200 |
| 2025/02/17 | 993 | 996 | 991 | 992 | 4,300 |
| 2025/02/14 | 997 | 1,002 | 992 | 993 | 5,200 |
| 2025/02/13 | 1,006 | 1,006 | 999 | 1,002 | 4,400 |
| 2025/02/12 | 1,010 | 1,010 | 999 | 999 | 4,100 |
| 2025/02/10 | 1,000 | 1,012 | 1,000 | 1,009 | 11,400 |
| 2025/02/07 | 1,005 | 1,008 | 1,000 | 1,000 | 7,400 |
| 2025/02/06 | 996 | 1,014 | 996 | 1,005 | 8,500 |
| 2025/02/05 | 990 | 1,004 | 990 | 1,004 | 7,200 |
| 2025/02/04 | 996 | 1,010 | 986 | 986 | 9,100 |
| 2025/02/03 | 978 | 996 | 978 | 996 | 8,700 |
| 2025/01/31 | 980 | 989 | 976 | 978 | 24,100 |
| 2025/01/30 | 1,004 | 1,010 | 960 | 960 | 79,600 |
| 2025/01/29 | 1,018 | 1,018 | 1,017 | 1,017 | 5,500 |
| 2025/01/28 | 1,012 | 1,018 | 1,012 | 1,018 | 4,200 |
| 2025/01/27 | 1,008 | 1,018 | 1,008 | 1,013 | 10,800 |
| 2025/01/24 | 1,000 | 1,009 | 1,000 | 1,001 | 12,600 |
| 2025/01/23 | 1,017 | 1,018 | 1,006 | 1,018 | 7,100 |
| 2025/01/22 | 1,007 | 1,015 | 1,007 | 1,012 | 4,900 |
| 2025/01/21 | 1,020 | 1,020 | 1,002 | 1,003 | 68,100 |
| 2025/01/20 | 1,017 | 1,018 | 1,000 | 1,001 | 11,400 |
| 2025/01/17 | 1,000 | 1,014 | 999 | 1,000 | 12,100 |
| 2025/01/16 | 1,017 | 1,017 | 1,001 | 1,002 | 9,700 |
| 2025/01/15 | 1,017 | 1,021 | 1,017 | 1,017 | 38,100 |
| 2025/01/14 | 1,010 | 1,018 | 1,008 | 1,018 | 10,100 |
| 2025/01/10 | 1,001 | 1,005 | 1,001 | 1,004 | 2,500 |
| 2025/01/09 | 1,004 | 1,015 | 1,001 | 1,001 | 3,600 |
| 2025/01/08 | 1,003 | 1,014 | 1,003 | 1,004 | 3,700 |
| 2025/01/07 | 1,007 | 1,019 | 1,002 | 1,003 | 8,600 |
| 2025/01/06 | 1,007 | 1,008 | 1,000 | 1,000 | 5,600 |
| 2024/12/30 | 997 | 1,010 | 997 | 1,009 | 6,800 |
| 2024/12/27 | 1,000 | 1,013 | 995 | 995 | 8,800 |
| 2024/12/26 | 1,028 | 1,028 | 1,000 | 1,021 | 9,100 |
| 2024/12/25 | 1,007 | 1,020 | 1,007 | 1,020 | 6,200 |
| 2024/12/24 | 1,024 | 1,024 | 1,019 | 1,023 | 3,300 |
| 2024/12/23 | 1,022 | 1,029 | 1,017 | 1,017 | 7,500 |
| 2024/12/20 | 1,019 | 1,022 | 1,018 | 1,022 | 7,200 |
| 2024/12/19 | 1,017 | 1,018 | 1,014 | 1,018 | 2,500 |
| 2024/12/18 | 1,015 | 1,019 | 1,009 | 1,017 | 3,800 |
| 2024/12/17 | 1,012 | 1,018 | 1,010 | 1,017 | 6,200 |
| 2024/12/16 | 1,014 | 1,019 | 1,012 | 1,018 | 1,800 |
| 2024/12/13 | 1,007 | 1,019 | 1,005 | 1,019 | 2,800 |
| 2024/12/12 | 1,008 | 1,014 | 1,007 | 1,014 | 1,600 |
| 2024/12/11 | 1,012 | 1,013 | 1,007 | 1,008 | 1,800 |
| 2024/12/10 | 1,018 | 1,018 | 1,003 | 1,012 | 22,700 |
| 2024/12/09 | 1,005 | 1,010 | 1,002 | 1,005 | 3,900 |
| 2024/12/06 | 1,003 | 1,008 | 1,002 | 1,003 | 2,600 |
| 2024/12/05 | 1,001 | 1,006 | 1,001 | 1,005 | 800 |
| 2024/12/04 | 1,002 | 1,004 | 1,002 | 1,004 | 1,700 |
| 2024/12/03 | 1,003 | 1,008 | 1,001 | 1,004 | 3,400 |
| 2024/12/02 | 1,002 | 1,007 | 1,001 | 1,003 | 1,500 |
| 2024/11/29 | 1,002 | 1,002 | 996 | 1,002 | 1,100 |
| 2024/11/28 | 994 | 1,005 | 994 | 1,004 | 4,300 |
| 2024/11/27 | 1,003 | 1,004 | 990 | 997 | 3,000 |
| 2024/11/26 | 1,010 | 1,010 | 999 | 999 | 2,700 |
| 2024/11/25 | 1,010 | 1,010 | 991 | 1,010 | 17,200 |
| 2024/11/22 | 1,001 | 1,008 | 999 | 1,008 | 5,200 |
| 2024/11/21 | 1,001 | 1,001 | 996 | 997 | 10,900 |
| 2024/11/20 | 1,005 | 1,005 | 1,001 | 1,001 | 6,900 |
| 2024/11/19 | 1,002 | 1,015 | 1,002 | 1,015 | 1,900 |
| 2024/11/18 | 1,007 | 1,010 | 1,001 | 1,001 | 1,900 |
| 2024/11/15 | 1,005 | 1,010 | 1,003 | 1,010 | 2,100 |
| 2024/11/14 | 1,008 | 1,015 | 1,005 | 1,005 | 1,500 |
| 2024/11/13 | 1,011 | 1,019 | 1,011 | 1,011 | 1,300 |
| 2024/11/12 | 1,009 | 1,032 | 1,008 | 1,011 | 3,500 |
| 2024/11/11 | 1,009 | 1,037 | 1,009 | 1,009 | 5,600 |
| 2024/11/08 | 1,021 | 1,029 | 1,021 | 1,029 | 4,000 |
| 2024/11/07 | 1,008 | 1,024 | 1,008 | 1,009 | 4,600 |
| 2024/11/06 | 1,010 | 1,014 | 1,004 | 1,014 | 4,900 |
| 2024/11/05 | 1,005 | 1,014 | 997 | 1,014 | 4,600 |
| 2024/11/01 | 1,001 | 1,015 | 998 | 1,005 | 7,400 |
| 2024/10/31 | 990 | 1,003 | 962 | 1,003 | 15,200 |
| 2024/10/30 | 1,012 | 1,012 | 985 | 985 | 73,500 |
| 2024/10/29 | 1,015 | 1,025 | 1,015 | 1,025 | 3,000 |
| 2024/10/28 | 1,032 | 1,032 | 1,019 | 1,019 | 4,400 |
| 2024/10/25 | 1,045 | 1,045 | 1,013 | 1,030 | 18,700 |
| 2024/10/24 | 1,014 | 1,033 | 1,014 | 1,033 | 8,700 |
| 2024/10/23 | 1,013 | 1,023 | 1,013 | 1,022 | 3,700 |
| 2024/10/22 | 1,015 | 1,029 | 1,012 | 1,013 | 4,400 |
| 2024/10/21 | 1,031 | 1,031 | 1,010 | 1,015 | 15,400 |
| 2024/10/18 | 1,016 | 1,020 | 1,004 | 1,012 | 12,800 |
| 2024/10/17 | 1,018 | 1,026 | 1,013 | 1,016 | 5,700 |
| 2024/10/16 | 1,014 | 1,016 | 1,012 | 1,016 | 2,100 |
| 2024/10/15 | 1,018 | 1,023 | 1,014 | 1,014 | 5,000 |
| 2024/10/11 | 1,014 | 1,020 | 1,013 | 1,014 | 4,000 |
| 2024/10/10 | 1,006 | 1,015 | 1,006 | 1,015 | 6,900 |
| 2024/10/09 | 1,007 | 1,013 | 1,006 | 1,006 | 1,500 |
| 2024/10/08 | 1,015 | 1,017 | 1,005 | 1,007 | 4,100 |
| 2024/10/07 | 1,012 | 1,019 | 1,011 | 1,011 | 1,200 |
| 2024/10/04 | 1,014 | 1,014 | 1,005 | 1,012 | 700 |
| 2024/10/03 | 1,008 | 1,017 | 1,005 | 1,005 | 1,400 |
| 2024/10/02 | 1,009 | 1,021 | 1,008 | 1,008 | 3,600 |
| 2024/10/01 | 1,014 | 1,019 | 1,009 | 1,009 | 2,500 |
| 2024/09/30 | 1,012 | 1,018 | 1,001 | 1,018 | 3,400 |
| 2024/09/27 | 1,025 | 1,025 | 1,004 | 1,013 | 2,600 |
| 2024/09/26 | 1,029 | 1,029 | 1,012 | 1,021 | 3,300 |
| 2024/09/25 | 1,035 | 1,035 | 1,018 | 1,024 | 9,800 |
| 2024/09/24 | 1,020 | 1,025 | 1,014 | 1,024 | 8,900 |
| 2024/09/20 | 1,019 | 1,020 | 1,001 | 1,014 | 5,100 |
| 2024/09/19 | 986 | 999 | 983 | 998 | 3,900 |
| 2024/09/18 | 982 | 989 | 975 | 987 | 3,500 |
| 2024/09/17 | 981 | 988 | 979 | 985 | 2,800 |
| 2024/09/13 | 990 | 1,000 | 975 | 981 | 1,800 |
| 2024/09/12 | 975 | 990 | 975 | 976 | 2,200 |
| 2024/09/11 | 971 | 991 | 971 | 971 | 8,400 |
| 2024/09/10 | 1,009 | 1,012 | 995 | 999 | 1,800 |
| 2024/09/09 | 983 | 1,007 | 983 | 1,004 | 3,000 |
| 2024/09/06 | 1,011 | 1,013 | 1,003 | 1,011 | 2,900 |
| 2024/09/05 | 1,009 | 1,013 | 1,003 | 1,011 | 3,600 |
| 2024/09/04 | 995 | 1,016 | 995 | 995 | 6,400 |
| 2024/09/03 | 996 | 1,006 | 996 | 996 | 1,400 |
| 2024/09/02 | 999 | 1,003 | 996 | 996 | 800 |
| 2024/08/30 | 996 | 1,006 | 996 | 1,003 | 800 |
| 2024/08/29 | 1,009 | 1,021 | 996 | 996 | 4,300 |
| 2024/08/28 | 1,021 | 1,023 | 1,008 | 1,008 | 66,100 |
| 2024/08/27 | 1,010 | 1,010 | 1,000 | 1,004 | 1,200 |
| 2024/08/26 | 1,017 | 1,017 | 1,002 | 1,009 | 4,300 |
| 2024/08/23 | 1,018 | 1,018 | 997 | 1,006 | 11,000 |
| 2024/08/22 | 1,013 | 1,013 | 999 | 1,006 | 6,900 |
| 2024/08/21 | 999 | 1,006 | 998 | 998 | 5,300 |
| 2024/08/20 | 999 | 999 | 984 | 998 | 4,700 |
| 2024/08/19 | 985 | 991 | 980 | 984 | 3,400 |