サンウェルズ(9229)の株価時系列情報
サンウェルズ(9229)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 |
|---|---|---|---|---|---|
| 2025/09/03 | 736 | 748 | 729 | 732 | 144,700 |
| 2025/09/02 | 772 | 776 | 738 | 739 | 157,600 |
| 2025/09/01 | 780 | 801 | 762 | 773 | 99,300 |
| 2025/08/29 | 783 | 785 | 761 | 784 | 98,300 |
| 2025/08/28 | 776 | 781 | 754 | 772 | 88,900 |
| 2025/08/27 | 801 | 816 | 774 | 774 | 95,400 |
| 2025/08/26 | 780 | 812 | 780 | 804 | 159,500 |
| 2025/08/25 | 789 | 803 | 781 | 788 | 156,500 |
| 2025/08/22 | 783 | 785 | 757 | 770 | 251,100 |
| 2025/08/21 | 810 | 810 | 788 | 788 | 204,000 |
| 2025/08/20 | 850 | 858 | 793 | 820 | 422,400 |
| 2025/08/19 | 885 | 894 | 835 | 853 | 291,900 |
| 2025/08/18 | 865 | 881 | 838 | 840 | 267,800 |
| 2025/08/15 | 929 | 929 | 880 | 880 | 361,500 |
| 2025/08/14 | 911 | 982 | 888 | 939 | 1,014,900 |
| 2025/08/13 | 890 | 891 | 789 | 877 | 778,700 |
| 2025/08/12 | 890 | 900 | 870 | 885 | 574,500 |
| 2025/08/08 | 821 | 848 | 821 | 837 | 216,600 |
| 2025/08/07 | 821 | 829 | 813 | 827 | 138,500 |
| 2025/08/06 | 818 | 825 | 805 | 818 | 217,700 |
| 2025/08/05 | 771 | 805 | 770 | 803 | 292,600 |
| 2025/08/04 | 754 | 794 | 751 | 768 | 303,900 |
| 2025/08/01 | 786 | 794 | 770 | 778 | 148,800 |
| 2025/07/31 | 795 | 821 | 774 | 779 | 247,700 |
| 2025/07/30 | 818 | 818 | 771 | 795 | 462,000 |
| 2025/07/29 | 811 | 836 | 805 | 825 | 338,700 |
| 2025/07/28 | 823 | 843 | 802 | 816 | 639,100 |
| 2025/07/25 | 749 | 814 | 741 | 794 | 984,100 |
| 2025/07/24 | 755 | 756 | 723 | 747 | 538,900 |
| 2025/07/23 | 691 | 720 | 688 | 710 | 475,200 |
| 2025/07/22 | 686 | 695 | 677 | 685 | 216,900 |
| 2025/07/18 | 692 | 696 | 670 | 673 | 159,100 |
| 2025/07/17 | 662 | 689 | 659 | 682 | 312,000 |
| 2025/07/16 | 654 | 668 | 648 | 661 | 159,500 |
| 2025/07/15 | 650 | 689 | 640 | 654 | 320,200 |
| 2025/07/14 | 650 | 650 | 631 | 633 | 116,900 |
| 2025/07/11 | 640 | 652 | 630 | 641 | 146,000 |
| 2025/07/10 | 638 | 652 | 621 | 640 | 194,700 |
| 2025/07/09 | 615 | 633 | 611 | 633 | 129,600 |
| 2025/07/08 | 610 | 622 | 607 | 618 | 172,800 |
| 2025/07/07 | 586 | 609 | 585 | 600 | 120,000 |
| 2025/07/04 | 597 | 614 | 591 | 591 | 133,400 |
| 2025/07/03 | 591 | 609 | 582 | 589 | 140,400 |
| 2025/07/02 | 585 | 595 | 581 | 590 | 72,800 |
| 2025/07/01 | 597 | 605 | 585 | 585 | 81,900 |
| 2025/06/30 | 609 | 615 | 593 | 597 | 97,200 |
| 2025/06/27 | 639 | 639 | 605 | 607 | 264,400 |
| 2025/06/26 | 584 | 645 | 578 | 643 | 468,100 |
| 2025/06/25 | 579 | 586 | 569 | 582 | 97,600 |
| 2025/06/24 | 573 | 576 | 565 | 573 | 106,400 |
| 2025/06/23 | 566 | 576 | 563 | 570 | 84,500 |
| 2025/06/20 | 593 | 598 | 566 | 580 | 319,100 |
| 2025/06/19 | 613 | 617 | 593 | 593 | 183,800 |
| 2025/06/18 | 621 | 633 | 614 | 614 | 155,400 |
| 2025/06/17 | 630 | 631 | 611 | 621 | 153,000 |
| 2025/06/16 | 606 | 632 | 606 | 624 | 153,300 |
| 2025/06/13 | 642 | 651 | 612 | 613 | 303,600 |
| 2025/06/12 | 630 | 642 | 629 | 640 | 184,300 |
| 2025/06/11 | 621 | 645 | 621 | 632 | 228,300 |
| 2025/06/10 | 633 | 645 | 615 | 620 | 215,000 |
| 2025/06/09 | 621 | 631 | 605 | 609 | 225,200 |
| 2025/06/06 | 612 | 630 | 606 | 616 | 259,400 |
| 2025/06/05 | 626 | 637 | 605 | 614 | 398,500 |
| 2025/06/04 | 610 | 648 | 603 | 627 | 761,800 |
| 2025/06/03 | 612 | 616 | 582 | 600 | 456,500 |
| 2025/06/02 | 589 | 621 | 573 | 608 | 705,100 |
| 2025/05/30 | 530 | 596 | 529 | 595 | 1,019,900 |
| 2025/05/29 | 533 | 538 | 521 | 530 | 250,700 |
| 2025/05/28 | 516 | 558 | 516 | 528 | 671,200 |
| 2025/05/27 | 510 | 524 | 510 | 515 | 263,400 |
| 2025/05/26 | 486 | 521 | 479 | 510 | 555,600 |
| 2025/05/23 | 484 | 497 | 481 | 486 | 400,300 |
| 2025/05/22 | 494 | 497 | 485 | 485 | 370,600 |
| 2025/05/21 | 510 | 513 | 491 | 504 | 398,100 |
| 2025/05/20 | 526 | 527 | 508 | 508 | 404,400 |
| 2025/05/19 | 576 | 576 | 523 | 530 | 512,000 |
| 2025/05/16 | 541 | 583 | 522 | 570 | 772,100 |
| 2025/05/15 | 520 | 532 | 517 | 525 | 171,600 |
| 2025/05/14 | 547 | 547 | 513 | 523 | 238,100 |
| 2025/05/13 | 540 | 551 | 520 | 531 | 243,400 |
| 2025/05/12 | 529 | 543 | 521 | 531 | 249,500 |
| 2025/05/09 | 524 | 532 | 519 | 522 | 179,700 |
| 2025/05/08 | 529 | 532 | 514 | 522 | 250,500 |
| 2025/05/07 | 558 | 559 | 533 | 537 | 385,400 |
| 2025/05/02 | 521 | 569 | 508 | 564 | 739,900 |
| 2025/05/01 | 566 | 573 | 504 | 511 | 1,719,200 |
| 2025/04/30 | 580 | 590 | 565 | 570 | 304,700 |
| 2025/04/28 | 591 | 598 | 579 | 585 | 612,900 |
| 2025/04/25 | 582 | 595 | 567 | 573 | 319,800 |
| 2025/04/24 | 577 | 605 | 570 | 579 | 443,900 |
| 2025/04/23 | 566 | 577 | 559 | 575 | 625,200 |
| 2025/04/22 | 550 | 564 | 542 | 556 | 351,200 |
| 2025/04/21 | 555 | 560 | 544 | 551 | 232,900 |
| 2025/04/18 | 541 | 549 | 539 | 545 | 208,900 |
| 2025/04/17 | 533 | 541 | 524 | 535 | 287,900 |
| 2025/04/16 | 536 | 545 | 528 | 533 | 241,300 |
| 2025/04/15 | 550 | 560 | 535 | 535 | 216,500 |
| 2025/04/14 | 552 | 564 | 546 | 546 | 308,600 |
| 2025/04/11 | 537 | 549 | 529 | 542 | 331,700 |
| 2025/04/10 | 535 | 548 | 524 | 547 | 521,700 |
| 2025/04/09 | 529 | 534 | 495 | 505 | 435,100 |
| 2025/04/08 | 516 | 542 | 516 | 539 | 587,500 |
| 2025/04/07 | 483 | 517 | 475 | 486 | 556,300 |
| 2025/04/04 | 532 | 543 | 512 | 529 | 727,300 |
| 2025/04/03 | 546 | 549 | 528 | 542 | 616,900 |
| 2025/04/02 | 564 | 581 | 557 | 563 | 693,300 |
| 2025/04/01 | 576 | 585 | 567 | 567 | 290,800 |
| 2025/03/31 | 604 | 615 | 576 | 576 | 790,300 |
| 2025/03/28 | 561 | 635 | 561 | 614 | 2,667,200 |
| 2025/03/27 | 565 | 582 | 562 | 568 | 416,400 |
| 2025/03/26 | 566 | 575 | 557 | 567 | 542,800 |
| 2025/03/25 | 573 | 577 | 552 | 557 | 852,700 |
| 2025/03/24 | 587 | 590 | 568 | 572 | 917,700 |
| 2025/03/21 | 594 | 604 | 589 | 589 | 324,900 |
| 2025/03/19 | 584 | 604 | 584 | 594 | 521,000 |
| 2025/03/18 | 593 | 597 | 586 | 586 | 280,500 |
| 2025/03/17 | 596 | 598 | 584 | 590 | 484,600 |
| 2025/03/14 | 610 | 615 | 597 | 604 | 436,900 |
| 2025/03/13 | 604 | 622 | 603 | 607 | 451,700 |
| 2025/03/12 | 603 | 619 | 600 | 613 | 400,100 |
| 2025/03/11 | 607 | 614 | 597 | 598 | 592,900 |
| 2025/03/10 | 611 | 617 | 602 | 610 | 346,900 |
| 2025/03/07 | 622 | 629 | 605 | 611 | 715,400 |
| 2025/03/06 | 649 | 658 | 624 | 626 | 661,400 |
| 2025/03/05 | 640 | 674 | 625 | 651 | 1,014,400 |
| 2025/03/04 | 645 | 652 | 632 | 639 | 888,000 |
| 2025/03/03 | 687 | 691 | 651 | 659 | 973,200 |
| 2025/02/28 | 700 | 748 | 683 | 685 | 1,627,500 |
| 2025/02/27 | 684 | 723 | 671 | 709 | 1,067,600 |
| 2025/02/26 | 690 | 708 | 663 | 692 | 1,831,100 |
| 2025/02/25 | 707 | 739 | 678 | 703 | 3,033,600 |
| 2025/02/21 | 792 | 820 | 720 | 722 | 9,566,800 |
| 2025/02/20 | 732 | 798 | 660 | 792 | 12,129,200 |
| 2025/02/19 | 630 | 702 | 606 | 702 | 5,978,800 |
| 2025/02/18 | 544 | 639 | 543 | 602 | 4,704,900 |
| 2025/02/17 | 556 | 600 | 545 | 552 | 2,070,000 |
| 2025/02/14 | 479 | 591 | 477 | 556 | 6,887,300 |
| 2025/02/13 | 555 | 555 | 555 | 555 | 918,300 |
| 2025/02/12 | 540 | 544 | 475 | 475 | 5,031,700 |
| 2025/02/10 | 575 | 575 | 575 | 575 | 667,300 |
| 2025/02/07 | 650 | 687 | 640 | 675 | 1,108,600 |
| 2025/02/06 | 609 | 649 | 601 | 636 | 660,500 |
| 2025/02/05 | 600 | 607 | 599 | 604 | 287,700 |
| 2025/02/04 | 619 | 628 | 598 | 603 | 393,000 |
| 2025/02/03 | 631 | 631 | 613 | 619 | 443,900 |
| 2025/01/31 | 639 | 653 | 636 | 641 | 339,100 |
| 2025/01/30 | 650 | 658 | 639 | 642 | 409,400 |
| 2025/01/29 | 671 | 681 | 645 | 646 | 849,400 |
| 2025/01/28 | 619 | 681 | 615 | 678 | 1,155,300 |
| 2025/01/27 | 619 | 665 | 614 | 626 | 1,460,600 |
| 2025/01/24 | 577 | 612 | 570 | 601 | 833,500 |
| 2025/01/23 | 595 | 595 | 567 | 574 | 707,700 |
| 2025/01/22 | 600 | 602 | 587 | 593 | 542,000 |
| 2025/01/21 | 615 | 618 | 594 | 601 | 399,200 |
| 2025/01/20 | 590 | 612 | 581 | 611 | 648,000 |
| 2025/01/17 | 587 | 602 | 579 | 594 | 984,000 |
| 2025/01/16 | 597 | 614 | 594 | 606 | 755,000 |
| 2025/01/15 | 598 | 611 | 559 | 597 | 1,739,300 |
| 2025/01/14 | 621 | 672 | 590 | 607 | 3,635,500 |
| 2025/01/10 | 716 | 717 | 664 | 690 | 982,600 |
| 2025/01/09 | 707 | 721 | 701 | 716 | 398,900 |
| 2025/01/08 | 694 | 727 | 690 | 707 | 594,800 |
| 2025/01/07 | 700 | 718 | 687 | 701 | 446,300 |
| 2025/01/06 | 717 | 719 | 689 | 689 | 459,300 |
| 2024/12/30 | 726 | 727 | 701 | 710 | 327,100 |
| 2024/12/27 | 710 | 726 | 709 | 720 | 503,400 |
| 2024/12/26 | 710 | 728 | 699 | 711 | 510,700 |
| 2024/12/25 | 714 | 730 | 698 | 710 | 405,400 |
| 2024/12/24 | 710 | 729 | 696 | 711 | 755,200 |
| 2024/12/23 | 715 | 720 | 683 | 706 | 742,100 |
| 2024/12/20 | 711 | 736 | 707 | 714 | 512,100 |
| 2024/12/19 | 720 | 722 | 706 | 711 | 640,000 |
| 2024/12/18 | 734 | 752 | 726 | 726 | 676,500 |
| 2024/12/17 | 741 | 752 | 734 | 743 | 518,700 |
| 2024/12/16 | 775 | 777 | 730 | 748 | 976,200 |
| 2024/12/13 | 810 | 822 | 782 | 784 | 596,200 |
| 2024/12/12 | 821 | 824 | 801 | 808 | 553,900 |
| 2024/12/11 | 833 | 833 | 801 | 813 | 945,200 |
| 2024/12/10 | 855 | 864 | 838 | 847 | 357,100 |
| 2024/12/09 | 851 | 860 | 836 | 858 | 630,500 |
| 2024/12/06 | 881 | 881 | 838 | 852 | 930,300 |
| 2024/12/05 | 900 | 911 | 884 | 885 | 645,100 |
| 2024/12/04 | 922 | 929 | 884 | 885 | 969,900 |
| 2024/12/03 | 916 | 956 | 909 | 930 | 1,227,300 |
| 2024/12/02 | 903 | 944 | 891 | 901 | 1,325,800 |
| 2024/11/29 | 894 | 915 | 886 | 892 | 664,800 |
| 2024/11/28 | 902 | 928 | 892 | 905 | 679,700 |
| 2024/11/27 | 905 | 928 | 882 | 914 | 1,450,200 |
| 2024/11/26 | 1,003 | 1,010 | 917 | 926 | 2,183,800 |
| 2024/11/25 | 1,038 | 1,059 | 998 | 998 | 3,594,500 |
| 2024/11/22 | 972 | 1,038 | 907 | 998 | 7,032,700 |
| 2024/11/21 | 915 | 1,003 | 874 | 948 | 7,839,800 |
| 2024/11/20 | 898 | 984 | 856 | 886 | 7,343,400 |
| 2024/11/19 | 793 | 928 | 790 | 928 | 10,470,600 |
| 2024/11/18 | 841 | 855 | 756 | 778 | 11,842,500 |
| 2024/11/15 | 822 | 822 | 822 | 822 | 216,000 |
| 2024/11/14 | 972 | 972 | 972 | 972 | 179,600 |
| 2024/11/13 | 1,240 | 1,280 | 1,218 | 1,272 | 629,300 |
| 2024/11/12 | 1,244 | 1,287 | 1,195 | 1,265 | 1,158,500 |
| 2024/11/11 | 1,245 | 1,261 | 1,211 | 1,228 | 1,586,000 |