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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/08/16 | 2,574 | 2,621 | 2,530 | 2,560 | 408,000 |
| 2024/08/15 | 2,455 | 2,532 | 2,434 | 2,524 | 349,500 |
| 2024/08/14 | 2,376 | 2,518 | 2,376 | 2,462 | 380,000 |
| 2024/08/13 | 2,434 | 2,469 | 2,336 | 2,391 | 443,000 |
| 2024/08/09 | 2,619 | 2,719 | 2,342 | 2,361 | 2,328,900 |
| 2024/08/08 | 2,200 | 2,269 | 2,199 | 2,219 | 681,500 |
| 2024/08/07 | 2,060 | 2,243 | 2,053 | 2,199 | 570,700 |
| 2024/08/06 | 2,034 | 2,116 | 1,984 | 2,110 | 720,000 |
| 2024/08/05 | 2,013 | 2,072 | 1,800 | 1,812 | 769,900 |
| 2024/08/02 | 2,290 | 2,321 | 2,154 | 2,154 | 779,400 |
| 2024/08/01 | 2,514 | 2,546 | 2,385 | 2,385 | 408,600 |
| 2024/07/31 | 2,581 | 2,581 | 2,457 | 2,527 | 332,200 |
| 2024/07/30 | 2,573 | 2,614 | 2,536 | 2,567 | 239,600 |
| 2024/07/29 | 2,452 | 2,563 | 2,429 | 2,563 | 290,800 |
| 2024/07/26 | 2,537 | 2,543 | 2,447 | 2,452 | 306,000 |
| 2024/07/25 | 2,509 | 2,588 | 2,486 | 2,514 | 578,900 |
| 2024/07/24 | 2,500 | 2,618 | 2,457 | 2,559 | 686,200 |
| 2024/07/23 | 2,468 | 2,537 | 2,448 | 2,515 | 651,800 |
| 2024/07/22 | 2,550 | 2,566 | 2,413 | 2,424 | 628,300 |
| 2024/07/19 | 2,536 | 2,588 | 2,494 | 2,549 | 640,600 |
| 2024/07/18 | 2,500 | 2,550 | 2,420 | 2,550 | 2,001,100 |
| 2024/07/17 | 2,534 | 2,566 | 2,517 | 2,537 | 400,400 |
| 2024/07/16 | 2,609 | 2,609 | 2,507 | 2,518 | 433,000 |
| 2024/07/12 | 2,479 | 2,633 | 2,472 | 2,626 | 752,800 |
| 2024/07/11 | 2,473 | 2,486 | 2,428 | 2,463 | 738,000 |
| 2024/07/10 | 2,400 | 2,478 | 2,400 | 2,465 | 841,300 |
| 2024/07/09 | 2,450 | 2,468 | 2,378 | 2,388 | 440,900 |
| 2024/07/08 | 2,627 | 2,628 | 2,470 | 2,470 | 592,300 |
| 2024/07/05 | 2,491 | 2,650 | 2,486 | 2,648 | 774,000 |
| 2024/07/04 | 2,548 | 2,565 | 2,458 | 2,512 | 803,300 |
| 2024/07/03 | 2,496 | 2,528 | 2,425 | 2,520 | 1,941,600 |
| 2024/07/02 | 2,510 | 2,533 | 2,445 | 2,446 | 231,000 |
| 2024/07/01 | 2,651 | 2,652 | 2,512 | 2,521 | 353,900 |
| 2024/06/28 | 2,703 | 2,706 | 2,628 | 2,634 | 183,200 |
| 2024/06/27 | 2,700 | 2,758 | 2,685 | 2,700 | 172,000 |
| 2024/06/26 | 2,684 | 2,745 | 2,675 | 2,733 | 160,700 |
| 2024/06/25 | 2,672 | 2,709 | 2,647 | 2,648 | 112,700 |
| 2024/06/24 | 2,587 | 2,720 | 2,577 | 2,701 | 207,400 |
| 2024/06/21 | 2,641 | 2,685 | 2,601 | 2,601 | 171,500 |
| 2024/06/20 | 2,621 | 2,663 | 2,594 | 2,641 | 147,000 |
| 2024/06/19 | 2,710 | 2,719 | 2,629 | 2,629 | 209,200 |
| 2024/06/18 | 2,717 | 2,760 | 2,663 | 2,741 | 136,800 |
| 2024/06/17 | 2,805 | 2,817 | 2,685 | 2,718 | 175,600 |
| 2024/06/14 | 2,728 | 2,794 | 2,721 | 2,775 | 126,000 |
| 2024/06/13 | 2,797 | 2,819 | 2,760 | 2,760 | 131,700 |
| 2024/06/12 | 2,762 | 2,805 | 2,730 | 2,758 | 106,100 |
| 2024/06/11 | 2,768 | 2,829 | 2,719 | 2,791 | 219,600 |
| 2024/06/10 | 2,748 | 2,768 | 2,693 | 2,733 | 161,100 |
| 2024/06/07 | 2,780 | 2,879 | 2,778 | 2,798 | 218,500 |
| 2024/06/06 | 2,834 | 2,846 | 2,761 | 2,801 | 239,900 |
| 2024/06/05 | 2,792 | 2,854 | 2,772 | 2,784 | 371,200 |
| 2024/06/04 | 2,662 | 2,767 | 2,662 | 2,752 | 248,200 |
| 2024/06/03 | 2,632 | 2,659 | 2,575 | 2,652 | 181,900 |
| 2024/05/31 | 2,586 | 2,649 | 2,572 | 2,616 | 274,400 |
| 2024/05/30 | 2,439 | 2,612 | 2,427 | 2,589 | 384,500 |
| 2024/05/29 | 2,555 | 2,594 | 2,473 | 2,483 | 199,900 |
| 2024/05/28 | 2,560 | 2,619 | 2,555 | 2,591 | 220,600 |
| 2024/05/27 | 2,542 | 2,560 | 2,434 | 2,555 | 377,200 |
| 2024/05/24 | 2,550 | 2,623 | 2,512 | 2,559 | 234,000 |
| 2024/05/23 | 2,587 | 2,596 | 2,550 | 2,584 | 216,300 |
| 2024/05/22 | 2,685 | 2,685 | 2,547 | 2,560 | 466,500 |
| 2024/05/21 | 2,780 | 2,795 | 2,666 | 2,685 | 360,400 |
| 2024/05/20 | 2,731 | 2,813 | 2,724 | 2,779 | 291,900 |
| 2024/05/17 | 2,695 | 2,789 | 2,630 | 2,774 | 430,900 |
| 2024/05/16 | 2,750 | 2,807 | 2,699 | 2,743 | 508,600 |
| 2024/05/15 | 2,763 | 2,813 | 2,688 | 2,707 | 598,300 |
| 2024/05/14 | 2,649 | 2,819 | 2,642 | 2,713 | 638,300 |
| 2024/05/13 | 2,759 | 2,805 | 2,645 | 2,670 | 777,800 |
| 2024/05/10 | 2,750 | 2,768 | 2,606 | 2,730 | 2,622,400 |
| 2024/05/09 | 2,315 | 2,323 | 2,236 | 2,268 | 454,800 |
| 2024/05/08 | 2,318 | 2,389 | 2,305 | 2,320 | 381,700 |
| 2024/05/07 | 2,300 | 2,350 | 2,290 | 2,350 | 297,900 |
| 2024/05/02 | 2,257 | 2,286 | 2,217 | 2,236 | 170,600 |
| 2024/05/01 | 2,210 | 2,257 | 2,187 | 2,238 | 223,800 |
| 2024/04/30 | 2,300 | 2,308 | 2,205 | 2,220 | 288,400 |
| 2024/04/26 | 2,260 | 2,310 | 2,255 | 2,273 | 197,100 |
| 2024/04/25 | 2,314 | 2,319 | 2,229 | 2,229 | 179,300 |
| 2024/04/24 | 2,342 | 2,368 | 2,295 | 2,323 | 192,400 |
| 2024/04/23 | 2,334 | 2,334 | 2,273 | 2,284 | 129,200 |
| 2024/04/22 | 2,245 | 2,307 | 2,212 | 2,307 | 274,300 |
| 2024/04/19 | 2,372 | 2,372 | 2,212 | 2,250 | 345,900 |
| 2024/04/18 | 2,328 | 2,437 | 2,309 | 2,395 | 304,600 |
| 2024/04/17 | 2,337 | 2,364 | 2,295 | 2,295 | 195,500 |
| 2024/04/16 | 2,350 | 2,358 | 2,312 | 2,332 | 256,800 |
| 2024/04/15 | 2,407 | 2,430 | 2,387 | 2,408 | 120,700 |
| 2024/04/12 | 2,423 | 2,463 | 2,407 | 2,437 | 141,700 |
| 2024/04/11 | 2,397 | 2,444 | 2,378 | 2,438 | 273,300 |
| 2024/04/10 | 2,569 | 2,584 | 2,435 | 2,447 | 293,600 |
| 2024/04/09 | 2,500 | 2,548 | 2,486 | 2,533 | 291,200 |
| 2024/04/08 | 2,581 | 2,599 | 2,496 | 2,500 | 452,200 |
| 2024/04/05 | 2,594 | 2,610 | 2,537 | 2,598 | 344,800 |
| 2024/04/04 | 2,640 | 2,708 | 2,589 | 2,677 | 222,900 |
| 2024/04/03 | 2,620 | 2,697 | 2,602 | 2,610 | 282,800 |
| 2024/04/02 | 2,730 | 2,730 | 2,633 | 2,650 | 298,000 |
| 2024/04/01 | 2,819 | 2,842 | 2,740 | 2,741 | 248,100 |
| 2024/03/29 | 2,827 | 2,914 | 2,733 | 2,742 | 472,600 |
| 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 |