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 |
|---|---|---|---|---|---|
| 2022/12/30 | 7,100 | 7,730 | 7,100 | 7,560 | 275,800 |
| 2022/12/29 | 6,820 | 7,100 | 6,730 | 7,040 | 130,400 |
| 2022/12/28 | 7,000 | 7,030 | 6,830 | 6,950 | 82,800 |
| 2022/12/27 | 6,620 | 7,020 | 6,610 | 7,020 | 142,900 |
| 2022/12/26 | 6,400 | 6,600 | 6,240 | 6,490 | 87,700 |
| 2022/12/23 | 6,780 | 6,800 | 6,430 | 6,490 | 125,000 |
| 2022/12/22 | 6,660 | 6,870 | 6,630 | 6,830 | 67,200 |
| 2022/12/21 | 6,400 | 6,820 | 6,400 | 6,710 | 164,400 |
| 2022/12/20 | 6,940 | 7,050 | 6,370 | 6,500 | 312,300 |
| 2022/12/19 | 6,600 | 6,970 | 6,600 | 6,940 | 96,900 |
| 2022/12/16 | 6,650 | 6,850 | 6,480 | 6,700 | 132,200 |
| 2022/12/15 | 6,550 | 6,870 | 6,510 | 6,840 | 137,500 |
| 2022/12/14 | 6,520 | 6,600 | 6,250 | 6,600 | 207,600 |
| 2022/12/13 | 6,650 | 6,740 | 6,520 | 6,620 | 122,200 |
| 2022/12/12 | 6,800 | 6,850 | 6,610 | 6,750 | 118,500 |
| 2022/12/09 | 6,980 | 7,190 | 6,930 | 7,010 | 92,200 |
| 2022/12/08 | 7,140 | 7,170 | 6,810 | 6,920 | 100,800 |
| 2022/12/07 | 6,670 | 7,220 | 6,590 | 7,200 | 185,200 |
| 2022/12/06 | 6,890 | 6,950 | 6,570 | 6,660 | 123,100 |
| 2022/12/05 | 7,030 | 7,100 | 6,670 | 6,810 | 145,800 |
| 2022/12/02 | 7,410 | 7,410 | 7,010 | 7,070 | 160,200 |
| 2022/12/01 | 7,790 | 7,850 | 7,400 | 7,440 | 142,300 |
| 2022/11/30 | 7,670 | 7,800 | 7,540 | 7,690 | 99,800 |
| 2022/11/29 | 7,560 | 7,870 | 7,430 | 7,800 | 150,700 |
| 2022/11/28 | 7,500 | 7,700 | 7,410 | 7,610 | 85,200 |
| 2022/11/25 | 7,410 | 7,640 | 7,250 | 7,560 | 125,000 |
| 2022/11/24 | 7,490 | 7,760 | 7,390 | 7,410 | 175,100 |
| 2022/11/22 | 7,870 | 7,870 | 7,370 | 7,510 | 200,800 |
| 2022/11/21 | 8,000 | 8,000 | 7,480 | 7,880 | 232,500 |
| 2022/11/18 | 8,010 | 8,020 | 7,730 | 7,960 | 150,300 |
| 2022/11/17 | 7,560 | 8,160 | 7,550 | 7,920 | 239,200 |
| 2022/11/16 | 7,350 | 7,750 | 7,190 | 7,650 | 210,400 |
| 2022/11/15 | 7,590 | 7,850 | 7,060 | 7,250 | 322,300 |
| 2022/11/14 | 7,480 | 7,650 | 7,240 | 7,520 | 375,400 |
| 2022/11/11 | 8,100 | 8,200 | 7,150 | 7,330 | 735,500 |
| 2022/11/10 | 7,800 | 8,650 | 7,800 | 8,150 | 1,098,100 |
| 2022/11/09 | 7,150 | 7,660 | 7,130 | 7,660 | 493,000 |
| 2022/11/08 | 6,800 | 6,980 | 6,570 | 6,660 | 247,200 |
| 2022/11/07 | 6,410 | 6,800 | 6,340 | 6,800 | 130,200 |
| 2022/11/04 | 6,360 | 6,600 | 6,250 | 6,510 | 112,300 |
| 2022/11/02 | 6,500 | 6,540 | 6,120 | 6,400 | 195,900 |
| 2022/11/01 | 6,680 | 6,680 | 6,440 | 6,660 | 109,100 |
| 2022/10/31 | 6,780 | 6,930 | 6,610 | 6,780 | 135,900 |
| 2022/10/28 | 6,500 | 6,700 | 6,440 | 6,670 | 138,200 |
| 2022/10/27 | 6,120 | 6,580 | 6,080 | 6,470 | 161,300 |
| 2022/10/26 | 5,850 | 6,330 | 5,810 | 6,220 | 143,800 |
| 2022/10/25 | 5,950 | 5,980 | 5,740 | 5,880 | 116,300 |
| 2022/10/24 | 5,550 | 6,000 | 5,480 | 5,790 | 135,500 |
| 2022/10/21 | 5,670 | 5,740 | 5,360 | 5,470 | 178,500 |
| 2022/10/20 | 5,760 | 5,890 | 5,700 | 5,750 | 88,500 |
| 2022/10/19 | 6,130 | 6,180 | 5,810 | 5,860 | 126,900 |
| 2022/10/18 | 5,930 | 6,140 | 5,910 | 6,090 | 78,900 |
| 2022/10/17 | 5,950 | 6,100 | 5,880 | 5,930 | 81,400 |
| 2022/10/14 | 5,980 | 6,130 | 5,810 | 6,080 | 144,600 |
| 2022/10/13 | 6,080 | 6,180 | 5,610 | 5,780 | 378,300 |
| 2022/10/12 | 6,150 | 6,390 | 6,060 | 6,130 | 141,500 |
| 2022/10/11 | 6,600 | 6,620 | 6,000 | 6,250 | 338,000 |
| 2022/10/07 | 6,830 | 6,860 | 6,650 | 6,690 | 130,300 |
| 2022/10/06 | 6,960 | 7,080 | 6,780 | 6,930 | 156,000 |
| 2022/10/05 | 6,980 | 7,050 | 6,670 | 6,870 | 195,800 |
| 2022/10/04 | 6,610 | 6,930 | 6,560 | 6,910 | 167,900 |
| 2022/10/03 | 6,230 | 6,610 | 6,230 | 6,610 | 116,400 |
| 2022/09/30 | 6,380 | 6,470 | 6,210 | 6,260 | 115,200 |
| 2022/09/29 | 6,800 | 6,800 | 6,330 | 6,580 | 159,900 |
| 2022/09/28 | 6,170 | 6,570 | 6,110 | 6,570 | 169,000 |
| 2022/09/27 | 6,270 | 6,310 | 6,080 | 6,190 | 158,100 |
| 2022/09/26 | 6,450 | 6,480 | 6,060 | 6,070 | 163,700 |
| 2022/09/22 | 6,150 | 6,690 | 6,150 | 6,460 | 280,100 |
| 2022/09/21 | 6,500 | 6,550 | 6,010 | 6,250 | 258,200 |
| 2022/09/20 | 6,860 | 7,140 | 6,260 | 6,590 | 402,500 |
| 2022/09/16 | 6,850 | 6,990 | 6,570 | 6,900 | 242,600 |
| 2022/09/15 | 6,560 | 7,020 | 6,510 | 6,840 | 300,500 |
| 2022/09/14 | 6,470 | 6,950 | 6,390 | 6,500 | 298,400 |
| 2022/09/13 | 6,700 | 7,040 | 6,450 | 6,550 | 370,000 |
| 2022/09/12 | 6,850 | 6,930 | 6,610 | 6,720 | 258,200 |
| 2022/09/09 | 6,400 | 6,890 | 6,350 | 6,830 | 469,600 |
| 2022/09/08 | 6,070 | 6,480 | 6,070 | 6,290 | 506,400 |
| 2022/09/07 | 5,760 | 6,020 | 5,640 | 5,970 | 219,900 |
| 2022/09/06 | 5,550 | 6,000 | 5,400 | 5,800 | 352,600 |
| 2022/09/05 | 5,700 | 5,770 | 5,380 | 5,570 | 412,700 |
| 2022/09/02 | 6,400 | 6,440 | 5,520 | 5,900 | 686,500 |
| 2022/09/01 | 6,350 | 6,490 | 6,170 | 6,380 | 383,800 |
| 2022/08/31 | 6,010 | 6,560 | 6,010 | 6,390 | 696,900 |
| 2022/08/30 | 6,250 | 6,250 | 5,890 | 6,060 | 461,200 |
| 2022/08/29 | 5,640 | 6,210 | 5,600 | 6,170 | 641,600 |
| 2022/08/26 | 5,340 | 5,750 | 5,270 | 5,740 | 459,900 |
| 2022/08/25 | 4,970 | 5,440 | 4,955 | 5,290 | 431,100 |
| 2022/08/24 | 4,785 | 4,915 | 4,690 | 4,880 | 136,600 |
| 2022/08/23 | 4,800 | 4,900 | 4,600 | 4,840 | 198,100 |
| 2022/08/22 | 5,030 | 5,120 | 4,825 | 4,860 | 175,900 |
| 2022/08/19 | 5,120 | 5,310 | 5,020 | 5,130 | 242,700 |
| 2022/08/18 | 5,100 | 5,130 | 4,870 | 4,955 | 198,800 |
| 2022/08/17 | 4,745 | 5,260 | 4,720 | 5,130 | 346,900 |
| 2022/08/16 | 4,900 | 4,965 | 4,660 | 4,675 | 426,400 |
| 2022/08/15 | 4,300 | 5,070 | 4,295 | 5,040 | 936,400 |
| 2022/08/12 | 4,370 | 4,370 | 4,370 | 4,370 | 103,300 |
| 2022/08/10 | 3,630 | 3,775 | 3,495 | 3,670 | 167,400 |
| 2022/08/09 | 3,670 | 3,915 | 3,655 | 3,840 | 189,000 |
| 2022/08/08 | 3,765 | 3,825 | 3,535 | 3,650 | 174,100 |
| 2022/08/05 | 3,835 | 3,855 | 3,680 | 3,835 | 119,300 |
| 2022/08/04 | 4,045 | 4,055 | 3,840 | 3,890 | 199,200 |
| 2022/08/03 | 4,065 | 4,115 | 4,015 | 4,050 | 108,100 |
| 2022/08/02 | 4,030 | 4,090 | 3,965 | 4,065 | 139,900 |
| 2022/08/01 | 3,900 | 4,100 | 3,875 | 4,045 | 167,100 |
| 2022/07/29 | 3,850 | 4,140 | 3,760 | 3,920 | 232,800 |
| 2022/07/28 | 4,015 | 4,140 | 3,790 | 3,870 | 295,400 |
| 2022/07/27 | 4,150 | 4,200 | 3,915 | 3,955 | 241,900 |
| 2022/07/26 | 3,855 | 4,300 | 3,850 | 4,205 | 418,100 |
| 2022/07/25 | 3,910 | 4,015 | 3,800 | 3,875 | 243,700 |
| 2022/07/22 | 3,700 | 4,025 | 3,505 | 3,980 | 357,300 |
| 2022/07/21 | 3,340 | 3,720 | 3,305 | 3,700 | 282,300 |
| 2022/07/20 | 3,615 | 3,640 | 3,280 | 3,385 | 301,500 |
| 2022/07/19 | 3,640 | 3,740 | 3,455 | 3,640 | 167,000 |
| 2022/07/15 | 3,710 | 3,880 | 3,620 | 3,670 | 285,700 |
| 2022/07/14 | 3,705 | 3,710 | 3,505 | 3,675 | 360,600 |
| 2022/07/13 | 3,445 | 3,760 | 3,335 | 3,705 | 413,400 |
| 2022/07/12 | 3,235 | 3,495 | 3,205 | 3,395 | 314,600 |
| 2022/07/11 | 3,450 | 3,645 | 3,270 | 3,275 | 572,500 |
| 2022/07/08 | 3,375 | 3,600 | 3,150 | 3,270 | 868,100 |
| 2022/07/07 | 2,887 | 3,365 | 2,819 | 3,315 | 403,400 |
| 2022/07/06 | 2,700 | 3,090 | 2,672 | 2,901 | 436,500 |
| 2022/07/05 | 2,773 | 2,847 | 2,604 | 2,696 | 385,600 |
| 2022/07/04 | 3,000 | 3,290 | 2,641 | 2,737 | 1,051,800 |
| 2022/07/01 | 2,710 | 2,988 | 2,648 | 2,911 | 462,800 |
| 2022/06/30 | 2,937 | 2,950 | 2,717 | 2,760 | 371,400 |
| 2022/06/29 | 2,789 | 2,990 | 2,712 | 2,946 | 1,110,400 |
| 2022/06/28 | 2,670 | 2,994 | 2,576 | 2,889 | 3,706,900 |
| 2022/06/27 | 2,300 | 2,800 | 2,265 | 2,800 | 4,287,800 |