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 |
|---|---|---|---|---|---|
| 2026/06/16 | 1,142 | 1,159 | 1,142 | 1,145 | 1,100 |
| 2026/06/15 | 1,128 | 1,152 | 1,128 | 1,142 | 3,500 |
| 2026/06/12 | 1,121 | 1,123 | 1,120 | 1,121 | 1,100 |
| 2026/06/11 | 1,114 | 1,128 | 1,110 | 1,112 | 3,400 |
| 2026/06/10 | 1,111 | 1,114 | 1,111 | 1,114 | 500 |
| 2026/06/09 | 1,116 | 1,127 | 1,111 | 1,111 | 2,600 |
| 2026/06/08 | 1,117 | 1,124 | 1,111 | 1,118 | 2,200 |
| 2026/06/05 | 1,119 | 1,121 | 1,117 | 1,117 | 1,200 |
| 2026/06/04 | 1,120 | 1,131 | 1,119 | 1,119 | 1,500 |
| 2026/06/03 | 1,116 | 1,135 | 1,116 | 1,119 | 3,200 |
| 2026/06/02 | 1,123 | 1,125 | 1,089 | 1,114 | 4,700 |
| 2026/06/01 | 1,125 | 1,127 | 1,113 | 1,113 | 1,500 |
| 2026/05/29 | 1,130 | 1,134 | 1,128 | 1,128 | 4,100 |
| 2026/05/28 | 1,142 | 1,147 | 1,130 | 1,147 | 2,500 |
| 2026/05/27 | 1,142 | 1,142 | 1,134 | 1,135 | 1,800 |
| 2026/05/26 | 1,147 | 1,147 | 1,142 | 1,142 | 700 |
| 2026/05/25 | 1,138 | 1,153 | 1,136 | 1,147 | 2,800 |
| 2026/05/22 | 1,143 | 1,161 | 1,142 | 1,142 | 1,700 |
| 2026/05/21 | 1,159 | 1,167 | 1,143 | 1,143 | 1,800 |
| 2026/05/20 | 1,172 | 1,173 | 1,141 | 1,141 | 4,400 |
| 2026/05/19 | 1,175 | 1,180 | 1,145 | 1,153 | 1,800 |
| 2026/05/18 | 1,150 | 1,175 | 1,131 | 1,175 | 3,800 |
| 2026/05/15 | 1,112 | 1,141 | 1,112 | 1,141 | 900 |
| 2026/05/14 | 1,108 | 1,122 | 1,106 | 1,109 | 4,300 |
| 2026/05/13 | 1,104 | 1,135 | 1,101 | 1,113 | 6,000 |
| 2026/05/12 | 1,120 | 1,120 | 1,103 | 1,104 | 1,800 |
| 2026/05/11 | 1,123 | 1,123 | 1,076 | 1,101 | 5,000 |
| 2026/05/08 | 1,135 | 1,135 | 1,109 | 1,123 | 4,100 |
| 2026/05/07 | 1,160 | 1,176 | 1,135 | 1,135 | 5,600 |
| 2026/05/01 | 1,204 | 1,205 | 1,155 | 1,161 | 5,000 |
| 2026/04/30 | 1,236 | 1,236 | 1,204 | 1,210 | 2,400 |
| 2026/04/28 | 1,262 | 1,262 | 1,236 | 1,236 | 1,700 |
| 2026/04/27 | 1,211 | 1,253 | 1,200 | 1,253 | 4,900 |
| 2026/04/24 | 1,249 | 1,262 | 1,208 | 1,210 | 6,800 |
| 2026/04/23 | 1,297 | 1,297 | 1,262 | 1,262 | 6,300 |
| 2026/04/22 | 1,299 | 1,300 | 1,289 | 1,290 | 5,400 |
| 2026/04/21 | 1,264 | 1,288 | 1,258 | 1,288 | 8,800 |
| 2026/04/20 | 1,255 | 1,264 | 1,252 | 1,264 | 7,400 |
| 2026/04/17 | 1,246 | 1,258 | 1,246 | 1,258 | 6,600 |
| 2026/04/16 | 1,234 | 1,246 | 1,234 | 1,246 | 3,900 |
| 2026/04/15 | 1,231 | 1,237 | 1,229 | 1,233 | 3,000 |
| 2026/04/14 | 1,236 | 1,237 | 1,226 | 1,226 | 4,600 |
| 2026/04/13 | 1,229 | 1,244 | 1,227 | 1,233 | 3,900 |
| 2026/04/10 | 1,222 | 1,229 | 1,220 | 1,229 | 3,400 |
| 2026/04/09 | 1,223 | 1,224 | 1,211 | 1,224 | 4,900 |
| 2026/04/08 | 1,226 | 1,250 | 1,217 | 1,217 | 5,800 |
| 2026/04/07 | 1,218 | 1,248 | 1,218 | 1,226 | 4,000 |
| 2026/04/06 | 1,209 | 1,250 | 1,209 | 1,222 | 6,400 |
| 2026/04/03 | 1,200 | 1,209 | 1,200 | 1,209 | 1,700 |
| 2026/03/27 | 1,177 | 1,196 | 1,177 | 1,196 | 5,900 |
| 2026/03/26 | 1,200 | 1,200 | 1,188 | 1,197 | 23,700 |
| 2026/03/25 | 1,196 | 1,200 | 1,182 | 1,198 | 6,400 |
| 2026/03/24 | 1,201 | 1,201 | 1,198 | 1,199 | 1,400 |
| 2026/03/23 | 1,204 | 1,204 | 1,189 | 1,200 | 8,700 |
| 2026/03/19 | 1,162 | 1,202 | 1,162 | 1,202 | 7,900 |
| 2026/03/18 | 1,202 | 1,207 | 1,202 | 1,205 | 2,800 |
| 2026/03/17 | 1,199 | 1,209 | 1,199 | 1,209 | 4,800 |
| 2026/03/16 | 1,201 | 1,203 | 1,199 | 1,199 | 1,800 |
| 2026/03/13 | 1,196 | 1,206 | 1,196 | 1,204 | 2,300 |
| 2026/03/12 | 1,198 | 1,200 | 1,195 | 1,199 | 2,300 |
| 2026/03/11 | 1,202 | 1,205 | 1,196 | 1,199 | 5,000 |
| 2026/03/10 | 1,185 | 1,199 | 1,181 | 1,196 | 11,500 |
| 2026/03/09 | 1,190 | 1,198 | 1,164 | 1,181 | 12,800 |
| 2026/03/06 | 1,203 | 1,203 | 1,184 | 1,189 | 12,200 |
| 2026/03/05 | 1,180 | 1,207 | 1,180 | 1,198 | 6,600 |
| 2026/03/04 | 1,158 | 1,194 | 1,157 | 1,185 | 6,700 |
| 2026/03/03 | 1,201 | 1,204 | 1,198 | 1,204 | 2,600 |
| 2026/03/02 | 1,206 | 1,206 | 1,196 | 1,204 | 4,000 |
| 2026/02/27 | 1,173 | 1,208 | 1,173 | 1,206 | 11,200 |
| 2026/02/26 | 1,162 | 1,173 | 1,162 | 1,173 | 1,800 |
| 2026/02/25 | 1,158 | 1,162 | 1,157 | 1,162 | 3,100 |
| 2026/02/24 | 1,150 | 1,166 | 1,150 | 1,166 | 5,300 |
| 2026/02/20 | 1,156 | 1,156 | 1,121 | 1,149 | 7,500 |
| 2026/02/19 | 1,159 | 1,159 | 1,119 | 1,151 | 12,800 |
| 2026/02/18 | 1,130 | 1,159 | 1,130 | 1,159 | 4,400 |
| 2026/02/17 | 1,153 | 1,158 | 1,134 | 1,134 | 3,000 |
| 2026/02/16 | 1,171 | 1,179 | 1,155 | 1,161 | 6,000 |
| 2026/02/13 | 1,153 | 1,161 | 1,152 | 1,159 | 2,300 |
| 2026/02/12 | 1,145 | 1,157 | 1,120 | 1,153 | 7,800 |
| 2026/02/10 | 1,126 | 1,154 | 1,125 | 1,137 | 11,000 |
| 2026/02/09 | 1,118 | 1,390 | 1,076 | 1,131 | 84,900 |
| 2026/02/06 | 1,119 | 1,122 | 1,117 | 1,122 | 1,000 |
| 2026/02/05 | 1,115 | 1,126 | 1,115 | 1,126 | 1,900 |
| 2026/02/04 | 1,118 | 1,119 | 1,117 | 1,119 | 1,000 |
| 2026/02/03 | 1,105 | 1,113 | 1,105 | 1,113 | 2,000 |
| 2026/02/02 | 1,121 | 1,135 | 1,099 | 1,107 | 11,100 |
| 2026/01/30 | 1,111 | 1,123 | 1,111 | 1,123 | 3,400 |
| 2026/01/29 | 1,114 | 1,115 | 1,109 | 1,109 | 5,500 |
| 2026/01/28 | 1,109 | 1,111 | 1,094 | 1,111 | 3,600 |
| 2026/01/27 | 1,102 | 1,112 | 1,102 | 1,112 | 3,900 |
| 2026/01/26 | 1,101 | 1,106 | 1,101 | 1,101 | 3,600 |
| 2026/01/23 | 1,102 | 1,102 | 1,097 | 1,099 | 8,500 |
| 2026/01/22 | 1,106 | 1,111 | 1,103 | 1,107 | 1,800 |
| 2026/01/21 | 1,110 | 1,110 | 1,080 | 1,110 | 3,600 |
| 2026/01/20 | 1,107 | 1,108 | 1,102 | 1,102 | 3,700 |
| 2026/01/19 | 1,103 | 1,105 | 1,100 | 1,105 | 1,600 |
| 2026/01/16 | 1,102 | 1,106 | 1,091 | 1,104 | 3,700 |
| 2026/01/15 | 1,098 | 1,110 | 1,098 | 1,110 | 2,300 |
| 2026/01/14 | 1,107 | 1,107 | 1,094 | 1,094 | 1,500 |
| 2026/01/13 | 1,102 | 1,107 | 1,080 | 1,107 | 5,100 |
| 2026/01/09 | 1,101 | 1,110 | 1,100 | 1,102 | 7,000 |
| 2026/01/08 | 1,116 | 1,116 | 1,105 | 1,105 | 1,800 |
| 2026/01/07 | 1,107 | 1,116 | 1,107 | 1,116 | 56,700 |
| 2026/01/06 | 1,095 | 1,095 | 1,085 | 1,093 | 3,500 |
| 2026/01/05 | 1,081 | 1,107 | 1,081 | 1,103 | 9,900 |