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 |
---|---|---|---|---|---|
2024/03/28 | 2,750 | 2,848 | 2,713 | 2,729 | 369,100 |
2024/03/27 | 2,650 | 2,778 | 2,647 | 2,737 | 343,800 |
2024/03/26 | 2,642 | 2,672 | 2,612 | 2,615 | 182,100 |
2024/03/25 | 2,680 | 2,733 | 2,650 | 2,650 | 207,400 |
2024/03/22 | 2,709 | 2,734 | 2,666 | 2,692 | 258,400 |
2024/03/21 | 2,800 | 2,830 | 2,663 | 2,699 | 465,100 |
2024/03/19 | 2,820 | 2,880 | 2,744 | 2,763 | 260,500 |
2024/03/18 | 2,780 | 2,862 | 2,751 | 2,862 | 193,400 |
2024/03/15 | 2,800 | 2,830 | 2,730 | 2,730 | 262,800 |
2024/03/14 | 2,820 | 2,865 | 2,778 | 2,820 | 183,500 |
2024/03/13 | 2,914 | 2,934 | 2,842 | 2,859 | 181,000 |
2024/03/12 | 2,813 | 2,937 | 2,766 | 2,937 | 240,100 |
2024/03/11 | 2,872 | 2,880 | 2,781 | 2,810 | 368,200 |
2024/03/08 | 2,944 | 3,030 | 2,908 | 2,922 | 402,200 |
2024/03/07 | 2,945 | 3,045 | 2,932 | 2,950 | 497,900 |
2024/03/06 | 2,807 | 2,942 | 2,744 | 2,935 | 366,600 |
2024/03/05 | 2,809 | 2,828 | 2,701 | 2,808 | 376,400 |
2024/03/04 | 2,950 | 2,970 | 2,840 | 2,849 | 307,000 |
2024/03/01 | 2,945 | 2,987 | 2,878 | 2,943 | 350,800 |
2024/02/29 | 2,920 | 2,998 | 2,915 | 2,935 | 382,300 |
2024/02/28 | 2,896 | 2,998 | 2,896 | 2,964 | 813,800 |
2024/02/27 | 2,900 | 2,905 | 2,801 | 2,846 | 326,000 |
2024/02/26 | 2,775 | 2,869 | 2,725 | 2,868 | 442,300 |
2024/02/22 | 2,770 | 2,775 | 2,658 | 2,716 | 466,600 |
2024/02/21 | 2,810 | 2,820 | 2,685 | 2,732 | 537,400 |
2024/02/20 | 2,822 | 2,910 | 2,778 | 2,803 | 697,700 |
2024/02/19 | 2,787 | 2,848 | 2,732 | 2,814 | 690,400 |
2024/02/16 | 2,579 | 2,817 | 2,553 | 2,811 | 1,434,300 |
2024/02/15 | 2,430 | 2,569 | 2,430 | 2,551 | 969,600 |
2024/02/14 | 2,367 | 2,485 | 2,362 | 2,417 | 624,300 |
2024/02/13 | 2,447 | 2,532 | 2,330 | 2,417 | 1,499,200 |
2024/02/09 | 2,370 | 2,429 | 2,359 | 2,377 | 411,000 |
2024/02/08 | 2,441 | 2,449 | 2,372 | 2,396 | 399,000 |
2024/02/07 | 2,436 | 2,451 | 2,392 | 2,433 | 299,500 |
2024/02/06 | 2,457 | 2,474 | 2,408 | 2,461 | 341,100 |
2024/02/05 | 2,364 | 2,470 | 2,330 | 2,470 | 551,400 |
2024/02/02 | 2,300 | 2,383 | 2,294 | 2,338 | 382,100 |
2024/02/01 | 2,288 | 2,335 | 2,283 | 2,300 | 294,400 |
2024/01/31 | 2,348 | 2,348 | 2,280 | 2,318 | 429,300 |
2024/01/30 | 2,370 | 2,374 | 2,302 | 2,352 | 292,300 |
2024/01/29 | 2,370 | 2,370 | 2,292 | 2,320 | 322,000 |
2024/01/26 | 2,352 | 2,363 | 2,290 | 2,333 | 293,600 |
2024/01/25 | 2,371 | 2,373 | 2,292 | 2,343 | 332,400 |
2024/01/24 | 2,399 | 2,463 | 2,374 | 2,381 | 311,600 |
2024/01/23 | 2,429 | 2,497 | 2,401 | 2,437 | 677,600 |
2024/01/22 | 2,305 | 2,402 | 2,298 | 2,390 | 501,000 |
2024/01/19 | 2,255 | 2,354 | 2,213 | 2,302 | 481,300 |
2024/01/18 | 2,225 | 2,249 | 2,205 | 2,221 | 343,700 |
2024/01/17 | 2,337 | 2,338 | 2,234 | 2,251 | 657,700 |
2024/01/16 | 2,415 | 2,460 | 2,353 | 2,361 | 369,300 |
2024/01/15 | 2,465 | 2,470 | 2,358 | 2,390 | 446,700 |
2024/01/12 | 2,507 | 2,509 | 2,404 | 2,450 | 606,900 |
2024/01/11 | 2,514 | 2,556 | 2,466 | 2,537 | 501,200 |
2024/01/10 | 2,528 | 2,534 | 2,468 | 2,486 | 366,000 |
2024/01/09 | 2,472 | 2,522 | 2,384 | 2,515 | 707,200 |
2024/01/05 | 2,506 | 2,519 | 2,412 | 2,447 | 858,100 |
2024/01/04 | 2,446 | 2,561 | 2,400 | 2,546 | 601,500 |
2023/12/29 | 2,559 | 2,562 | 2,464 | 2,496 | 638,300 |
2023/12/28 | 2,409 | 2,539 | 2,377 | 2,539 | 725,400 |
2023/12/27 | 2,350 | 2,464 | 2,277 | 2,418 | 844,200 |
2023/12/26 | 2,376 | 2,452 | 2,308 | 2,325 | 659,900 |
2023/12/25 | 2,373 | 2,384 | 2,306 | 2,326 | 658,600 |
2023/12/22 | 2,412 | 2,424 | 2,337 | 2,345 | 510,500 |
2023/12/21 | 2,371 | 2,432 | 2,355 | 2,412 | 415,100 |
2023/12/20 | 2,497 | 2,538 | 2,398 | 2,406 | 808,600 |
2023/12/19 | 2,368 | 2,494 | 2,357 | 2,484 | 685,400 |
2023/12/18 | 2,410 | 2,456 | 2,343 | 2,417 | 1,067,400 |
2023/12/15 | 2,180 | 2,374 | 2,164 | 2,360 | 1,257,900 |
2023/12/14 | 2,170 | 2,219 | 2,130 | 2,184 | 1,109,100 |
2023/12/13 | 2,050 | 2,109 | 2,047 | 2,074 | 539,200 |
2023/12/12 | 2,091 | 2,110 | 2,014 | 2,049 | 483,100 |
2023/12/11 | 2,033 | 2,099 | 2,028 | 2,057 | 507,800 |
2023/12/08 | 2,060 | 2,100 | 2,033 | 2,045 | 607,900 |
2023/12/07 | 2,151 | 2,152 | 2,044 | 2,049 | 638,500 |
2023/12/06 | 2,122 | 2,167 | 2,085 | 2,138 | 764,800 |
2023/12/05 | 2,220 | 2,220 | 2,120 | 2,122 | 893,700 |
2023/12/04 | 2,211 | 2,284 | 2,207 | 2,256 | 622,700 |
2023/12/01 | 2,229 | 2,255 | 2,164 | 2,214 | 955,400 |
2023/11/30 | 2,372 | 2,382 | 2,267 | 2,279 | 888,700 |
2023/11/29 | 2,391 | 2,444 | 2,366 | 2,380 | 424,400 |
2023/11/28 | 2,401 | 2,420 | 2,360 | 2,388 | 419,100 |
2023/11/27 | 2,498 | 2,532 | 2,405 | 2,408 | 469,000 |
2023/11/24 | 2,488 | 2,518 | 2,461 | 2,498 | 420,100 |
2023/11/22 | 2,569 | 2,572 | 2,476 | 2,488 | 573,400 |
2023/11/21 | 2,520 | 2,593 | 2,481 | 2,567 | 658,100 |
2023/11/20 | 2,451 | 2,521 | 2,431 | 2,498 | 628,700 |
2023/11/17 | 2,453 | 2,491 | 2,428 | 2,457 | 497,100 |
2023/11/16 | 2,630 | 2,641 | 2,465 | 2,480 | 1,015,700 |
2023/11/15 | 2,645 | 2,729 | 2,623 | 2,638 | 963,700 |
2023/11/14 | 2,642 | 2,666 | 2,488 | 2,557 | 1,087,400 |
2023/11/13 | 2,706 | 2,808 | 2,576 | 2,653 | 1,492,000 |
2023/11/10 | 2,581 | 2,658 | 2,518 | 2,656 | 753,200 |
2023/11/09 | 2,610 | 2,666 | 2,570 | 2,645 | 633,300 |
2023/11/08 | 2,678 | 2,687 | 2,568 | 2,610 | 873,400 |
2023/11/07 | 2,605 | 2,660 | 2,573 | 2,628 | 732,000 |
2023/11/06 | 2,599 | 2,721 | 2,592 | 2,670 | 1,008,900 |
2023/11/02 | 2,518 | 2,574 | 2,468 | 2,500 | 841,500 |
2023/11/01 | 2,584 | 2,584 | 2,417 | 2,452 | 1,098,600 |
2023/10/31 | 2,449 | 2,583 | 2,432 | 2,578 | 939,700 |
2023/10/30 | 2,400 | 2,542 | 2,394 | 2,499 | 864,900 |
2023/10/27 | 2,408 | 2,432 | 2,335 | 2,384 | 835,700 |
2023/10/26 | 2,395 | 2,452 | 2,373 | 2,380 | 867,300 |
2023/10/25 | 2,530 | 2,592 | 2,440 | 2,462 | 1,024,800 |
2023/10/24 | 2,401 | 2,544 | 2,310 | 2,535 | 1,271,700 |
2023/10/23 | 2,474 | 2,490 | 2,333 | 2,366 | 1,002,300 |
2023/10/20 | 2,478 | 2,513 | 2,423 | 2,476 | 821,100 |
2023/10/19 | 2,557 | 2,595 | 2,490 | 2,520 | 929,000 |
2023/10/18 | 2,615 | 2,650 | 2,535 | 2,636 | 934,900 |
2023/10/17 | 2,723 | 2,749 | 2,545 | 2,601 | 1,202,600 |
2023/10/16 | 2,710 | 2,730 | 2,630 | 2,673 | 897,900 |
2023/10/13 | 2,907 | 2,922 | 2,770 | 2,782 | 1,187,200 |
2023/10/12 | 2,870 | 3,030 | 2,822 | 2,992 | 1,075,900 |
2023/10/11 | 2,825 | 2,944 | 2,812 | 2,891 | 1,003,800 |
2023/10/10 | 2,794 | 2,877 | 2,776 | 2,815 | 774,500 |
2023/10/06 | 2,835 | 2,851 | 2,693 | 2,776 | 1,466,800 |
2023/10/05 | 2,629 | 2,892 | 2,582 | 2,885 | 1,511,600 |
2023/10/04 | 2,681 | 2,710 | 2,565 | 2,591 | 1,171,800 |
2023/10/03 | 2,830 | 2,882 | 2,740 | 2,768 | 838,700 |
2023/10/02 | 2,995 | 3,030 | 2,840 | 2,845 | 1,221,300 |
2023/09/29 | 2,757 | 2,974 | 2,748 | 2,952 | 1,659,100 |
2023/09/28 | 2,799 | 2,896 | 2,720 | 2,720 | 1,008,800 |
2023/09/27 | 2,814 | 2,929 | 2,688 | 2,826 | 1,761,800 |
2023/09/26 | 2,822 | 2,852 | 2,715 | 2,752 | 673,900 |
2023/09/25 | 2,800 | 2,871 | 2,701 | 2,811 | 1,500,800 |
2023/09/22 | 2,605 | 2,789 | 2,556 | 2,750 | 3,201,400 |
2023/09/21 | 2,584 | 2,680 | 2,459 | 2,673 | 3,875,600 |
2023/09/20 | 2,429 | 2,438 | 2,378 | 2,384 | 456,500 |
2023/09/19 | 2,555 | 2,575 | 2,462 | 2,479 | 370,400 |
2023/09/15 | 2,530 | 2,632 | 2,518 | 2,565 | 359,000 |
2023/09/14 | 2,511 | 2,604 | 2,503 | 2,554 | 312,000 |
2023/09/13 | 2,500 | 2,538 | 2,441 | 2,511 | 410,500 |
2023/09/12 | 2,523 | 2,553 | 2,497 | 2,513 | 314,800 |
2023/09/11 | 2,609 | 2,651 | 2,513 | 2,535 | 354,400 |
2023/09/08 | 2,610 | 2,651 | 2,556 | 2,611 | 456,100 |
2023/09/07 | 2,765 | 2,765 | 2,613 | 2,657 | 746,400 |
2023/09/06 | 2,813 | 2,845 | 2,782 | 2,795 | 434,500 |
2023/09/05 | 2,794 | 2,892 | 2,791 | 2,876 | 227,000 |
2023/09/04 | 2,870 | 2,878 | 2,790 | 2,797 | 261,500 |
2023/09/01 | 2,859 | 2,887 | 2,824 | 2,887 | 210,800 |
2023/08/31 | 2,940 | 2,950 | 2,860 | 2,888 | 203,300 |
2023/08/30 | 2,979 | 2,982 | 2,877 | 2,900 | 287,500 |
2023/08/29 | 2,771 | 2,945 | 2,768 | 2,944 | 312,300 |
2023/08/28 | 2,830 | 2,859 | 2,780 | 2,800 | 215,800 |
2023/08/25 | 2,707 | 2,838 | 2,690 | 2,821 | 370,600 |
2023/08/24 | 2,762 | 2,818 | 2,725 | 2,748 | 241,400 |
2023/08/23 | 2,781 | 2,816 | 2,735 | 2,753 | 244,400 |
2023/08/22 | 2,855 | 2,857 | 2,745 | 2,785 | 263,600 |
2023/08/21 | 2,738 | 2,845 | 2,715 | 2,823 | 350,200 |
2023/08/18 | 2,720 | 2,759 | 2,650 | 2,690 | 596,900 |
2023/08/17 | 2,910 | 2,910 | 2,740 | 2,747 | 740,600 |
2023/08/16 | 2,862 | 2,977 | 2,838 | 2,955 | 403,600 |
2023/08/15 | 2,985 | 2,997 | 2,801 | 2,854 | 931,100 |
2023/08/14 | 3,200 | 3,290 | 3,005 | 3,005 | 1,216,300 |
2023/08/10 | 2,910 | 3,010 | 2,882 | 2,930 | 724,700 |
2023/08/09 | 2,851 | 2,903 | 2,843 | 2,902 | 254,300 |
2023/08/08 | 3,000 | 3,025 | 2,836 | 2,873 | 461,100 |
2023/08/07 | 2,911 | 2,990 | 2,890 | 2,990 | 262,000 |
2023/08/04 | 2,966 | 2,994 | 2,890 | 2,910 | 351,300 |
2023/08/03 | 3,030 | 3,055 | 2,980 | 2,985 | 419,600 |
2023/08/02 | 3,050 | 3,195 | 3,050 | 3,085 | 272,400 |
2023/08/01 | 3,065 | 3,110 | 3,020 | 3,070 | 301,800 |
2023/07/31 | 3,140 | 3,260 | 2,985 | 3,045 | 537,700 |
2023/07/28 | 3,045 | 3,085 | 2,959 | 3,000 | 366,000 |
2023/07/27 | 3,015 | 3,085 | 3,000 | 3,070 | 201,400 |
2023/07/26 | 3,095 | 3,105 | 3,040 | 3,060 | 164,300 |
2023/07/25 | 3,190 | 3,190 | 3,070 | 3,095 | 255,100 |
2023/07/24 | 3,195 | 3,230 | 3,160 | 3,220 | 124,300 |
2023/07/21 | 3,200 | 3,200 | 3,120 | 3,175 | 181,800 |
2023/07/20 | 3,295 | 3,305 | 3,205 | 3,225 | 214,800 |
2023/07/19 | 3,400 | 3,400 | 3,300 | 3,305 | 119,600 |
2023/07/18 | 3,415 | 3,420 | 3,295 | 3,360 | 199,200 |
2023/07/14 | 3,465 | 3,495 | 3,330 | 3,425 | 259,600 |
2023/07/13 | 3,250 | 3,430 | 3,220 | 3,430 | 328,800 |
2023/07/12 | 3,265 | 3,265 | 3,175 | 3,215 | 187,300 |
2023/07/11 | 3,245 | 3,290 | 3,220 | 3,265 | 160,200 |
2023/07/10 | 3,325 | 3,340 | 3,205 | 3,235 | 236,400 |
2023/07/07 | 3,205 | 3,345 | 3,150 | 3,310 | 259,700 |
2023/07/06 | 3,375 | 3,395 | 3,250 | 3,255 | 308,600 |
2023/07/05 | 3,415 | 3,420 | 3,355 | 3,410 | 141,500 |
2023/07/04 | 3,505 | 3,525 | 3,390 | 3,425 | 181,500 |
2023/07/03 | 3,515 | 3,570 | 3,430 | 3,475 | 254,500 |
2023/06/30 | 3,445 | 3,570 | 3,425 | 3,490 | 254,400 |
2023/06/29 | 3,415 | 3,525 | 3,365 | 3,470 | 370,900 |
2023/06/28 | 3,440 | 3,440 | 3,310 | 3,345 | 258,900 |
2023/06/27 | 3,490 | 3,495 | 3,330 | 3,365 | 345,600 |
2023/06/26 | 3,500 | 3,585 | 3,430 | 3,520 | 236,200 |
2023/06/23 | 3,745 | 3,745 | 3,510 | 3,555 | 427,000 |
2023/06/22 | 3,830 | 3,880 | 3,605 | 3,625 | 511,500 |
2023/06/21 | 3,680 | 3,830 | 3,655 | 3,780 | 497,800 |
2023/06/20 | 3,730 | 3,740 | 3,575 | 3,725 | 312,800 |
2023/06/19 | 3,750 | 3,790 | 3,605 | 3,660 | 536,500 |
2023/06/16 | 3,385 | 3,760 | 3,385 | 3,715 | 891,200 |
2023/06/15 | 3,365 | 3,490 | 3,360 | 3,380 | 273,400 |
2023/06/14 | 3,445 | 3,495 | 3,305 | 3,315 | 421,000 |
2023/06/13 | 3,550 | 3,555 | 3,440 | 3,480 | 362,900 |
2023/06/12 | 3,570 | 3,630 | 3,475 | 3,495 | 348,300 |
2023/06/09 | 3,490 | 3,530 | 3,410 | 3,510 | 334,100 |
2023/06/08 | 3,590 | 3,590 | 3,375 | 3,465 | 607,300 |
2023/06/07 | 3,450 | 3,705 | 3,420 | 3,660 | 997,600 |
2023/06/06 | 3,210 | 3,490 | 3,165 | 3,470 | 775,200 |