サンリツ(9366)の株価時系列情報
サンリツ(9366)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 | 799 | 800 | 796 | 799 | 1,000 |
| 2025/06/12 | 796 | 801 | 796 | 800 | 1,900 |
| 2025/06/11 | 800 | 800 | 800 | 800 | 900 |
| 2025/06/10 | 799 | 806 | 798 | 800 | 2,400 |
| 2025/06/09 | 796 | 797 | 795 | 796 | 1,000 |
| 2025/06/06 | 797 | 797 | 795 | 795 | 500 |
| 2025/06/05 | 795 | 798 | 794 | 794 | 2,800 |
| 2025/06/04 | 799 | 802 | 794 | 794 | 5,800 |
| 2025/06/03 | 797 | 797 | 793 | 795 | 2,100 |
| 2025/06/02 | 795 | 795 | 790 | 792 | 2,500 |
| 2025/05/30 | 793 | 794 | 792 | 792 | 2,200 |
| 2025/05/29 | 794 | 797 | 789 | 796 | 4,800 |
| 2025/05/28 | 790 | 795 | 788 | 795 | 3,600 |
| 2025/05/27 | 799 | 799 | 786 | 787 | 4,100 |
| 2025/05/26 | 786 | 799 | 783 | 791 | 8,600 |
| 2025/05/23 | 784 | 787 | 782 | 783 | 1,800 |
| 2025/05/22 | 788 | 789 | 770 | 784 | 6,400 |
| 2025/05/21 | 787 | 788 | 783 | 788 | 4,700 |
| 2025/05/20 | 787 | 789 | 785 | 785 | 700 |
| 2025/05/19 | 781 | 789 | 781 | 784 | 1,000 |
| 2025/05/16 | 787 | 787 | 766 | 781 | 10,100 |
| 2025/05/15 | 794 | 798 | 776 | 777 | 32,000 |
| 2025/05/14 | 820 | 834 | 811 | 834 | 15,600 |
| 2025/05/13 | 810 | 817 | 805 | 810 | 10,500 |
| 2025/05/12 | 806 | 806 | 800 | 805 | 3,800 |
| 2025/05/09 | 796 | 808 | 796 | 807 | 2,300 |
| 2025/05/08 | 803 | 803 | 793 | 796 | 13,100 |
| 2025/05/07 | 793 | 803 | 793 | 802 | 3,300 |
| 2025/05/02 | 797 | 798 | 793 | 794 | 3,100 |
| 2025/05/01 | 797 | 797 | 793 | 794 | 3,800 |
| 2025/04/30 | 794 | 796 | 787 | 796 | 3,200 |
| 2025/04/28 | 786 | 844 | 780 | 785 | 74,500 |
| 2025/04/25 | 788 | 792 | 779 | 786 | 6,600 |
| 2025/04/24 | 792 | 793 | 788 | 788 | 2,000 |
| 2025/04/23 | 798 | 798 | 788 | 789 | 3,400 |
| 2025/04/22 | 791 | 792 | 786 | 788 | 4,700 |
| 2025/04/21 | 786 | 791 | 786 | 791 | 3,200 |
| 2025/04/18 | 777 | 788 | 777 | 786 | 3,700 |
| 2025/04/17 | 781 | 782 | 778 | 778 | 9,100 |
| 2025/04/16 | 784 | 787 | 782 | 783 | 4,000 |
| 2025/04/15 | 783 | 788 | 781 | 783 | 5,500 |
| 2025/04/14 | 778 | 787 | 778 | 783 | 6,100 |
| 2025/04/11 | 760 | 777 | 759 | 777 | 2,400 |
| 2025/04/10 | 780 | 784 | 764 | 773 | 14,600 |
| 2025/04/09 | 733 | 749 | 733 | 740 | 7,100 |
| 2025/04/08 | 741 | 777 | 736 | 744 | 28,500 |
| 2025/04/07 | 755 | 755 | 727 | 733 | 23,900 |
| 2025/04/04 | 780 | 792 | 762 | 782 | 32,500 |
| 2025/04/03 | 800 | 804 | 789 | 792 | 9,200 |
| 2025/04/02 | 822 | 822 | 803 | 812 | 4,500 |
| 2025/04/01 | 815 | 825 | 813 | 815 | 9,800 |
| 2025/03/31 | 820 | 822 | 804 | 813 | 8,700 |
| 2025/03/28 | 815 | 834 | 815 | 831 | 5,700 |
| 2025/03/27 | 850 | 850 | 837 | 850 | 379,700 |
| 2025/03/26 | 851 | 853 | 851 | 852 | 2,600 |
| 2025/03/25 | 854 | 855 | 851 | 853 | 3,300 |
| 2025/03/24 | 850 | 856 | 849 | 855 | 4,400 |
| 2025/03/21 | 839 | 850 | 838 | 850 | 14,900 |
| 2025/03/19 | 834 | 845 | 832 | 841 | 4,000 |
| 2025/03/18 | 825 | 841 | 825 | 841 | 5,400 |
| 2025/03/17 | 829 | 835 | 829 | 830 | 3,700 |
| 2025/03/14 | 828 | 830 | 825 | 826 | 1,300 |
| 2025/03/13 | 826 | 829 | 826 | 828 | 500 |
| 2025/03/12 | 817 | 826 | 817 | 826 | 3,300 |
| 2025/03/11 | 825 | 825 | 816 | 821 | 19,400 |
| 2025/03/10 | 825 | 831 | 821 | 830 | 9,500 |
| 2025/03/07 | 815 | 820 | 812 | 819 | 6,400 |
| 2025/03/06 | 823 | 823 | 815 | 815 | 2,100 |
| 2025/03/05 | 809 | 823 | 809 | 823 | 14,600 |
| 2025/03/04 | 811 | 814 | 806 | 809 | 7,800 |
| 2025/03/03 | 813 | 820 | 809 | 814 | 8,800 |
| 2025/02/28 | 807 | 813 | 806 | 809 | 6,200 |
| 2025/02/27 | 803 | 818 | 803 | 812 | 4,400 |
| 2025/02/26 | 804 | 808 | 797 | 798 | 15,000 |
| 2025/02/25 | 804 | 811 | 804 | 805 | 8,400 |
| 2025/02/21 | 816 | 822 | 807 | 807 | 12,700 |
| 2025/02/20 | 817 | 830 | 813 | 815 | 12,700 |
| 2025/02/19 | 811 | 819 | 810 | 817 | 2,300 |
| 2025/02/18 | 810 | 813 | 805 | 811 | 2,600 |
| 2025/02/17 | 808 | 810 | 806 | 810 | 5,200 |
| 2025/02/14 | 797 | 807 | 794 | 807 | 6,400 |
| 2025/02/13 | 794 | 803 | 794 | 800 | 15,500 |
| 2025/02/12 | 771 | 801 | 770 | 800 | 17,200 |
| 2025/02/10 | 769 | 774 | 767 | 771 | 9,000 |
| 2025/02/07 | 772 | 775 | 770 | 771 | 19,800 |
| 2025/02/06 | 762 | 780 | 762 | 771 | 15,200 |
| 2025/02/05 | 768 | 772 | 766 | 770 | 2,400 |
| 2025/02/04 | 769 | 772 | 763 | 768 | 3,800 |
| 2025/02/03 | 755 | 770 | 755 | 760 | 14,100 |
| 2025/01/31 | 760 | 762 | 750 | 753 | 23,700 |
| 2025/01/30 | 773 | 776 | 741 | 741 | 97,100 |
| 2025/01/29 | 779 | 779 | 773 | 775 | 15,200 |
| 2025/01/28 | 776 | 782 | 774 | 777 | 5,100 |
| 2025/01/27 | 777 | 782 | 776 | 776 | 5,900 |
| 2025/01/24 | 776 | 784 | 776 | 776 | 7,000 |
| 2025/01/23 | 776 | 780 | 766 | 776 | 13,000 |
| 2025/01/22 | 775 | 783 | 775 | 776 | 4,400 |
| 2025/01/21 | 777 | 781 | 777 | 777 | 4,100 |
| 2025/01/20 | 776 | 779 | 776 | 776 | 7,100 |
| 2025/01/17 | 776 | 780 | 771 | 776 | 8,200 |
| 2025/01/16 | 780 | 785 | 774 | 778 | 6,700 |
| 2025/01/15 | 789 | 789 | 775 | 780 | 5,900 |
| 2025/01/14 | 793 | 798 | 787 | 791 | 6,200 |
| 2025/01/10 | 796 | 800 | 795 | 796 | 4,200 |
| 2025/01/09 | 797 | 801 | 797 | 798 | 2,700 |
| 2025/01/08 | 802 | 816 | 799 | 799 | 10,100 |
| 2025/01/07 | 810 | 810 | 801 | 801 | 2,900 |
| 2025/01/06 | 814 | 814 | 805 | 805 | 2,900 |
| 2024/12/30 | 800 | 812 | 791 | 812 | 5,800 |
| 2024/12/27 | 788 | 800 | 788 | 800 | 3,400 |
| 2024/12/26 | 793 | 794 | 775 | 788 | 7,800 |
| 2024/12/25 | 782 | 793 | 782 | 793 | 4,000 |
| 2024/12/24 | 784 | 784 | 779 | 782 | 5,400 |
| 2024/12/23 | 790 | 790 | 777 | 784 | 2,000 |
| 2024/12/20 | 775 | 787 | 774 | 783 | 4,600 |
| 2024/12/19 | 784 | 785 | 772 | 780 | 5,900 |
| 2024/12/18 | 785 | 790 | 785 | 789 | 1,700 |
| 2024/12/17 | 788 | 791 | 782 | 786 | 2,800 |
| 2024/12/16 | 802 | 806 | 787 | 792 | 6,300 |
| 2024/12/13 | 801 | 805 | 796 | 802 | 5,900 |
| 2024/12/12 | 800 | 801 | 795 | 801 | 3,700 |
| 2024/12/11 | 786 | 800 | 785 | 793 | 3,600 |
| 2024/12/10 | 779 | 791 | 779 | 788 | 5,500 |
| 2024/12/09 | 777 | 801 | 773 | 780 | 10,000 |
| 2024/12/06 | 786 | 788 | 782 | 783 | 1,200 |
| 2024/12/05 | 783 | 788 | 778 | 783 | 2,500 |
| 2024/12/04 | 777 | 785 | 776 | 783 | 6,400 |
| 2024/12/03 | 780 | 787 | 779 | 780 | 3,900 |
| 2024/12/02 | 770 | 786 | 770 | 780 | 5,700 |
| 2024/11/29 | 767 | 776 | 767 | 775 | 2,800 |
| 2024/11/28 | 775 | 777 | 767 | 767 | 2,700 |
| 2024/11/27 | 773 | 779 | 773 | 775 | 8,300 |
| 2024/11/26 | 770 | 788 | 767 | 776 | 16,700 |
| 2024/11/25 | 778 | 779 | 775 | 775 | 4,100 |
| 2024/11/22 | 776 | 783 | 776 | 778 | 2,700 |
| 2024/11/21 | 781 | 781 | 777 | 777 | 2,900 |
| 2024/11/20 | 776 | 778 | 774 | 774 | 2,800 |
| 2024/11/19 | 775 | 778 | 774 | 776 | 2,200 |
| 2024/11/18 | 774 | 779 | 773 | 774 | 15,400 |
| 2024/11/15 | 778 | 778 | 773 | 776 | 3,600 |
| 2024/11/14 | 772 | 784 | 769 | 776 | 13,600 |
| 2024/11/13 | 764 | 779 | 764 | 776 | 7,200 |
| 2024/11/12 | 772 | 780 | 772 | 779 | 5,800 |
| 2024/11/11 | 769 | 780 | 764 | 780 | 3,200 |
| 2024/11/08 | 762 | 773 | 762 | 769 | 14,500 |
| 2024/11/07 | 764 | 772 | 756 | 764 | 2,800 |
| 2024/11/06 | 748 | 764 | 748 | 764 | 2,100 |
| 2024/11/05 | 755 | 755 | 745 | 748 | 1,600 |
| 2024/11/01 | 751 | 758 | 740 | 753 | 9,900 |
| 2024/10/31 | 728 | 761 | 726 | 753 | 12,900 |
| 2024/10/30 | 736 | 742 | 726 | 726 | 65,000 |
| 2024/10/29 | 736 | 750 | 733 | 740 | 12,900 |
| 2024/10/28 | 731 | 739 | 722 | 736 | 6,700 |
| 2024/10/25 | 738 | 738 | 718 | 723 | 25,900 |
| 2024/10/24 | 750 | 763 | 749 | 749 | 11,800 |
| 2024/10/23 | 757 | 757 | 754 | 757 | 3,600 |
| 2024/10/22 | 765 | 765 | 756 | 758 | 2,300 |
| 2024/10/21 | 758 | 758 | 755 | 757 | 2,600 |
| 2024/10/18 | 765 | 765 | 755 | 758 | 4,400 |
| 2024/10/17 | 769 | 770 | 761 | 765 | 7,400 |
| 2024/10/16 | 772 | 775 | 768 | 768 | 7,400 |
| 2024/10/15 | 778 | 779 | 771 | 774 | 9,300 |
| 2024/10/11 | 771 | 771 | 769 | 771 | 2,500 |
| 2024/10/10 | 774 | 775 | 770 | 771 | 7,000 |
| 2024/10/09 | 775 | 781 | 771 | 776 | 9,500 |
| 2024/10/08 | 784 | 787 | 782 | 782 | 4,600 |
| 2024/10/07 | 787 | 798 | 787 | 789 | 18,700 |
| 2024/10/04 | 784 | 787 | 784 | 784 | 1,100 |
| 2024/10/03 | 788 | 788 | 781 | 787 | 3,800 |
| 2024/10/02 | 793 | 793 | 781 | 784 | 3,400 |
| 2024/10/01 | 781 | 798 | 781 | 795 | 12,700 |
| 2024/09/30 | 779 | 788 | 772 | 781 | 5,800 |
| 2024/09/27 | 799 | 804 | 786 | 789 | 19,300 |
| 2024/09/26 | 798 | 799 | 787 | 799 | 64,800 |
| 2024/09/25 | 800 | 801 | 792 | 798 | 9,300 |
| 2024/09/24 | 807 | 808 | 798 | 799 | 3,200 |
| 2024/09/20 | 807 | 807 | 801 | 803 | 3,100 |
| 2024/09/19 | 798 | 802 | 796 | 802 | 1,600 |
| 2024/09/18 | 798 | 807 | 791 | 793 | 1,500 |
| 2024/09/17 | 806 | 809 | 792 | 798 | 7,800 |
| 2024/09/13 | 805 | 805 | 799 | 805 | 2,200 |
| 2024/09/12 | 808 | 808 | 799 | 805 | 4,400 |
| 2024/09/11 | 805 | 810 | 789 | 793 | 8,500 |
| 2024/09/10 | 805 | 805 | 800 | 805 | 600 |
| 2024/09/09 | 782 | 814 | 782 | 801 | 12,900 |
| 2024/09/06 | 801 | 810 | 795 | 795 | 5,800 |
| 2024/09/05 | 790 | 803 | 790 | 801 | 4,600 |
| 2024/09/04 | 799 | 800 | 790 | 797 | 6,400 |
| 2024/09/03 | 804 | 814 | 804 | 808 | 4,100 |
| 2024/09/02 | 810 | 810 | 793 | 807 | 4,900 |
| 2024/08/30 | 792 | 803 | 792 | 803 | 2,700 |
| 2024/08/29 | 787 | 798 | 785 | 791 | 6,900 |
| 2024/08/28 | 796 | 801 | 789 | 791 | 10,200 |
| 2024/08/27 | 805 | 808 | 800 | 800 | 6,800 |
| 2024/08/26 | 803 | 815 | 800 | 803 | 8,700 |
| 2024/08/23 | 774 | 814 | 772 | 803 | 24,800 |
| 2024/08/22 | 766 | 774 | 766 | 772 | 4,900 |
| 2024/08/21 | 757 | 764 | 757 | 758 | 3,000 |
| 2024/08/20 | 759 | 759 | 752 | 758 | 17,200 |
| 2024/08/19 | 758 | 758 | 752 | 752 | 22,600 |