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 |
|---|---|---|---|---|---|
| 2025/06/13 | 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 |
| 2024/11/08 | 1,345 | 1,360 | 1,265 | 1,300 | 2,368,000 |
| 2024/11/07 | 1,352 | 1,457 | 1,352 | 1,402 | 3,742,200 |
| 2024/11/06 | 1,754 | 1,785 | 1,724 | 1,752 | 498,300 |
| 2024/11/05 | 1,797 | 1,800 | 1,726 | 1,743 | 667,100 |
| 2024/11/01 | 1,795 | 1,837 | 1,794 | 1,802 | 485,800 |
| 2024/10/31 | 1,781 | 1,847 | 1,763 | 1,824 | 517,400 |
| 2024/10/30 | 1,811 | 1,818 | 1,767 | 1,788 | 720,200 |
| 2024/10/29 | 1,761 | 1,816 | 1,754 | 1,806 | 818,000 |
| 2024/10/28 | 1,666 | 1,780 | 1,659 | 1,744 | 851,300 |
| 2024/10/25 | 1,769 | 1,782 | 1,640 | 1,659 | 994,400 |
| 2024/10/24 | 1,658 | 1,755 | 1,628 | 1,748 | 1,175,600 |
| 2024/10/23 | 1,655 | 1,742 | 1,653 | 1,693 | 1,025,100 |
| 2024/10/22 | 1,648 | 1,670 | 1,616 | 1,656 | 1,076,400 |
| 2024/10/21 | 1,545 | 1,697 | 1,527 | 1,680 | 1,731,100 |
| 2024/10/18 | 1,515 | 1,543 | 1,508 | 1,536 | 577,600 |
| 2024/10/17 | 1,589 | 1,597 | 1,532 | 1,555 | 744,000 |
| 2024/10/16 | 1,600 | 1,657 | 1,572 | 1,584 | 1,083,400 |
| 2024/10/15 | 1,609 | 1,675 | 1,563 | 1,565 | 1,320,600 |
| 2024/10/11 | 1,537 | 1,624 | 1,507 | 1,590 | 1,374,000 |
| 2024/10/10 | 1,575 | 1,598 | 1,501 | 1,506 | 1,115,100 |
| 2024/10/09 | 1,485 | 1,551 | 1,433 | 1,551 | 1,122,700 |
| 2024/10/08 | 1,540 | 1,582 | 1,468 | 1,469 | 1,386,500 |
| 2024/10/07 | 1,475 | 1,564 | 1,460 | 1,540 | 1,501,300 |
| 2024/10/04 | 1,448 | 1,475 | 1,425 | 1,463 | 1,396,800 |
| 2024/10/03 | 1,477 | 1,502 | 1,443 | 1,444 | 1,406,800 |
| 2024/10/02 | 1,511 | 1,542 | 1,455 | 1,472 | 1,936,200 |
| 2024/10/01 | 1,613 | 1,617 | 1,555 | 1,563 | 1,117,500 |
| 2024/09/30 | 1,683 | 1,759 | 1,617 | 1,617 | 1,137,700 |
| 2024/09/27 | 1,709 | 1,748 | 1,682 | 1,723 | 1,053,700 |
| 2024/09/26 | 1,735 | 1,737 | 1,654 | 1,722 | 1,728,000 |
| 2024/09/25 | 1,865 | 1,884 | 1,603 | 1,738 | 4,834,900 |
| 2024/09/24 | 1,902 | 1,923 | 1,855 | 1,866 | 1,261,100 |
| 2024/09/20 | 2,052 | 2,088 | 1,918 | 1,934 | 1,513,500 |
| 2024/09/19 | 2,061 | 2,084 | 1,985 | 2,020 | 1,399,000 |
| 2024/09/18 | 2,000 | 2,085 | 1,976 | 2,050 | 1,538,100 |
| 2024/09/17 | 1,900 | 1,987 | 1,878 | 1,987 | 1,210,200 |
| 2024/09/13 | 1,961 | 1,979 | 1,823 | 1,877 | 2,069,600 |
| 2024/09/12 | 2,002 | 2,099 | 1,940 | 1,972 | 1,885,700 |
| 2024/09/11 | 2,000 | 2,045 | 1,868 | 1,934 | 2,129,600 |
| 2024/09/10 | 2,012 | 2,130 | 2,003 | 2,010 | 2,262,800 |
| 2024/09/09 | 2,043 | 2,069 | 1,956 | 2,002 | 3,157,700 |
| 2024/09/06 | 2,151 | 2,236 | 2,071 | 2,141 | 7,146,700 |
| 2024/09/05 | 1,965 | 2,208 | 1,855 | 2,200 | 12,045,400 |
| 2024/09/04 | 1,966 | 2,096 | 1,916 | 1,954 | 15,271,300 |
| 2024/09/03 | 2,416 | 2,416 | 2,416 | 2,416 | 81,200 |
| 2024/09/02 | 2,894 | 2,956 | 2,866 | 2,916 | 393,300 |
| 2024/08/30 | 2,990 | 3,000 | 2,877 | 2,901 | 627,300 |
| 2024/08/29 | 2,987 | 3,060 | 2,938 | 3,015 | 1,372,600 |
| 2024/08/28 | 2,963 | 3,095 | 2,962 | 3,025 | 612,600 |
| 2024/08/27 | 2,850 | 2,999 | 2,815 | 2,995 | 638,700 |
| 2024/08/26 | 2,740 | 2,897 | 2,728 | 2,861 | 714,800 |
| 2024/08/23 | 2,600 | 2,718 | 2,598 | 2,717 | 368,100 |
| 2024/08/22 | 2,634 | 2,639 | 2,571 | 2,600 | 299,500 |
| 2024/08/21 | 2,666 | 2,689 | 2,616 | 2,624 | 448,200 |
| 2024/08/20 | 2,554 | 2,756 | 2,554 | 2,716 | 891,300 |
| 2024/08/19 | 2,550 | 2,568 | 2,488 | 2,517 | 287,500 |