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 |
---|---|---|---|---|---|
2024/04/26 | 917 | 923 | 900 | 900 | 44,400 |
2024/04/25 | 904 | 919 | 904 | 916 | 5,600 |
2024/04/24 | 908 | 920 | 908 | 919 | 7,000 |
2024/04/23 | 916 | 916 | 902 | 909 | 3,900 |
2024/04/22 | 906 | 914 | 904 | 909 | 4,500 |
2024/04/19 | 910 | 910 | 895 | 906 | 9,800 |
2024/04/18 | 896 | 911 | 896 | 911 | 4,700 |
2024/04/17 | 900 | 912 | 875 | 896 | 24,700 |
2024/04/16 | 908 | 914 | 898 | 906 | 20,800 |
2024/04/15 | 905 | 941 | 904 | 922 | 45,200 |
2024/04/12 | 895 | 903 | 890 | 898 | 13,700 |
2024/04/11 | 894 | 902 | 892 | 898 | 5,000 |
2024/04/10 | 894 | 907 | 887 | 901 | 12,700 |
2024/04/09 | 895 | 906 | 890 | 894 | 8,400 |
2024/04/08 | 897 | 905 | 881 | 895 | 12,200 |
2024/04/05 | 899 | 908 | 894 | 900 | 11,900 |
2024/04/04 | 885 | 910 | 870 | 901 | 20,500 |
2024/04/03 | 885 | 891 | 880 | 885 | 8,100 |
2024/04/02 | 910 | 916 | 889 | 891 | 11,900 |
2024/04/01 | 917 | 917 | 895 | 905 | 19,500 |
2024/03/29 | 880 | 925 | 880 | 915 | 25,700 |
2024/03/28 | 863 | 890 | 863 | 884 | 19,100 |
2024/03/27 | 866 | 908 | 865 | 892 | 39,700 |
2024/03/26 | 860 | 867 | 859 | 862 | 13,100 |
2024/03/25 | 861 | 872 | 853 | 866 | 11,600 |
2024/03/22 | 861 | 870 | 845 | 868 | 22,200 |
2024/03/21 | 846 | 865 | 832 | 861 | 40,200 |
2024/03/19 | 820 | 848 | 818 | 847 | 17,500 |
2024/03/18 | 809 | 828 | 809 | 824 | 15,400 |
2024/03/15 | 798 | 809 | 794 | 803 | 8,400 |
2024/03/14 | 790 | 802 | 786 | 802 | 7,100 |
2024/03/13 | 782 | 794 | 782 | 794 | 13,300 |
2024/03/12 | 776 | 783 | 765 | 781 | 15,500 |
2024/03/11 | 780 | 780 | 772 | 778 | 4,800 |
2024/03/08 | 774 | 782 | 774 | 779 | 6,000 |
2024/03/07 | 785 | 785 | 779 | 779 | 3,800 |
2024/03/06 | 772 | 782 | 771 | 782 | 12,700 |
2024/03/05 | 777 | 780 | 774 | 777 | 4,100 |
2024/03/04 | 777 | 777 | 771 | 776 | 14,000 |
2024/03/01 | 778 | 781 | 774 | 778 | 12,400 |
2024/02/29 | 776 | 783 | 774 | 779 | 6,200 |
2024/02/28 | 778 | 784 | 775 | 780 | 8,600 |
2024/02/27 | 777 | 782 | 774 | 782 | 8,300 |
2024/02/26 | 785 | 786 | 779 | 781 | 6,000 |
2024/02/22 | 777 | 783 | 776 | 783 | 2,900 |
2024/02/21 | 772 | 780 | 772 | 777 | 4,300 |
2024/02/20 | 770 | 776 | 770 | 774 | 5,500 |
2024/02/19 | 761 | 771 | 761 | 767 | 13,800 |
2024/02/16 | 761 | 773 | 761 | 771 | 4,000 |
2024/02/15 | 776 | 778 | 760 | 760 | 7,900 |
2024/02/14 | 775 | 775 | 763 | 770 | 10,400 |
2024/02/13 | 761 | 783 | 761 | 776 | 19,400 |
2024/02/09 | 781 | 781 | 760 | 760 | 13,500 |
2024/02/08 | 782 | 782 | 763 | 782 | 16,300 |
2024/02/07 | 787 | 802 | 781 | 787 | 17,900 |
2024/02/06 | 793 | 829 | 788 | 797 | 40,700 |
2024/02/05 | 785 | 795 | 784 | 793 | 17,200 |
2024/02/02 | 788 | 788 | 781 | 783 | 3,200 |
2024/02/01 | 784 | 793 | 782 | 788 | 3,900 |
2024/01/31 | 783 | 788 | 777 | 785 | 5,800 |
2024/01/30 | 789 | 806 | 777 | 786 | 69,300 |
2024/01/29 | 786 | 786 | 780 | 785 | 12,800 |
2024/01/26 | 775 | 775 | 768 | 768 | 3,500 |
2024/01/25 | 776 | 780 | 770 | 775 | 10,700 |
2024/01/24 | 779 | 779 | 765 | 770 | 7,600 |
2024/01/23 | 786 | 790 | 775 | 777 | 10,300 |
2024/01/22 | 785 | 793 | 781 | 786 | 23,900 |
2024/01/19 | 764 | 768 | 763 | 763 | 6,900 |
2024/01/18 | 761 | 768 | 758 | 764 | 4,400 |
2024/01/17 | 779 | 784 | 758 | 758 | 9,500 |
2024/01/16 | 783 | 783 | 772 | 772 | 8,100 |
2024/01/15 | 770 | 790 | 770 | 783 | 14,700 |
2024/01/12 | 772 | 785 | 756 | 774 | 20,300 |
2024/01/11 | 787 | 787 | 773 | 777 | 11,200 |
2024/01/10 | 780 | 790 | 775 | 786 | 9,100 |
2024/01/09 | 780 | 785 | 777 | 785 | 8,400 |
2024/01/05 | 778 | 779 | 772 | 779 | 8,800 |
2024/01/04 | 765 | 778 | 761 | 778 | 14,400 |
2023/12/29 | 760 | 761 | 752 | 760 | 6,800 |
2023/12/28 | 748 | 768 | 742 | 763 | 16,800 |
2023/12/27 | 749 | 749 | 733 | 746 | 13,000 |
2023/12/26 | 743 | 750 | 743 | 750 | 11,400 |
2023/12/25 | 745 | 747 | 742 | 743 | 15,700 |
2023/12/22 | 734 | 743 | 734 | 742 | 6,200 |
2023/12/21 | 735 | 740 | 732 | 734 | 6,000 |
2023/12/20 | 733 | 739 | 732 | 738 | 6,700 |
2023/12/19 | 728 | 735 | 728 | 735 | 3,800 |
2023/12/18 | 725 | 732 | 724 | 731 | 4,600 |
2023/12/15 | 725 | 727 | 725 | 725 | 5,300 |
2023/12/14 | 727 | 730 | 726 | 728 | 7,600 |
2023/12/13 | 733 | 734 | 729 | 730 | 6,500 |
2023/12/12 | 735 | 735 | 731 | 733 | 2,100 |
2023/12/11 | 736 | 736 | 731 | 735 | 3,000 |
2023/12/08 | 731 | 731 | 730 | 730 | 2,900 |
2023/12/07 | 735 | 736 | 733 | 733 | 2,600 |
2023/12/06 | 733 | 736 | 731 | 736 | 5,100 |
2023/12/05 | 735 | 736 | 732 | 734 | 2,200 |
2023/12/04 | 734 | 738 | 733 | 735 | 4,700 |
2023/12/01 | 734 | 736 | 733 | 733 | 4,000 |
2023/11/30 | 735 | 737 | 733 | 736 | 1,900 |
2023/11/29 | 737 | 737 | 733 | 733 | 2,200 |
2023/11/28 | 733 | 737 | 733 | 737 | 5,700 |
2023/11/27 | 737 | 743 | 733 | 733 | 5,100 |
2023/11/24 | 737 | 737 | 731 | 735 | 3,300 |
2023/11/22 | 730 | 737 | 730 | 737 | 3,100 |
2023/11/21 | 735 | 736 | 730 | 731 | 3,000 |
2023/11/20 | 732 | 735 | 729 | 729 | 3,900 |
2023/11/17 | 725 | 731 | 725 | 731 | 2,300 |
2023/11/16 | 726 | 730 | 725 | 725 | 1,600 |
2023/11/15 | 732 | 733 | 726 | 729 | 1,300 |
2023/11/14 | 725 | 734 | 723 | 732 | 5,800 |
2023/11/13 | 727 | 727 | 722 | 725 | 3,400 |
2023/11/10 | 724 | 727 | 724 | 727 | 1,400 |
2023/11/09 | 726 | 730 | 726 | 727 | 3,800 |
2023/11/08 | 736 | 736 | 728 | 728 | 2,000 |
2023/11/07 | 730 | 734 | 728 | 734 | 5,400 |
2023/11/06 | 729 | 745 | 727 | 741 | 11,400 |
2023/11/02 | 721 | 727 | 718 | 723 | 10,000 |
2023/11/01 | 726 | 728 | 719 | 727 | 5,900 |
2023/10/31 | 712 | 717 | 707 | 716 | 17,200 |
2023/10/30 | 729 | 732 | 705 | 705 | 31,500 |
2023/10/27 | 719 | 735 | 719 | 735 | 6,500 |
2023/10/26 | 722 | 724 | 716 | 719 | 2,000 |
2023/10/25 | 724 | 724 | 720 | 721 | 2,900 |
2023/10/24 | 720 | 723 | 711 | 722 | 10,700 |
2023/10/23 | 719 | 722 | 719 | 720 | 3,300 |
2023/10/20 | 724 | 724 | 715 | 719 | 3,700 |
2023/10/19 | 717 | 724 | 717 | 724 | 2,700 |
2023/10/18 | 717 | 723 | 717 | 721 | 6,700 |
2023/10/17 | 717 | 723 | 716 | 718 | 4,200 |
2023/10/16 | 725 | 726 | 717 | 717 | 6,000 |
2023/10/13 | 729 | 733 | 725 | 725 | 4,900 |
2023/10/12 | 734 | 734 | 728 | 728 | 4,500 |
2023/10/11 | 727 | 735 | 722 | 729 | 8,800 |
2023/10/10 | 718 | 726 | 718 | 725 | 4,600 |
2023/10/06 | 724 | 724 | 717 | 717 | 4,200 |
2023/10/05 | 714 | 719 | 708 | 716 | 11,100 |
2023/10/04 | 715 | 715 | 704 | 704 | 11,900 |
2023/10/03 | 733 | 733 | 720 | 721 | 6,600 |
2023/10/02 | 736 | 745 | 732 | 732 | 6,100 |
2023/09/29 | 750 | 750 | 737 | 738 | 11,500 |
2023/09/28 | 746 | 753 | 746 | 750 | 5,800 |
2023/09/27 | 756 | 759 | 745 | 759 | 12,500 |
2023/09/26 | 765 | 765 | 750 | 753 | 8,900 |
2023/09/25 | 753 | 765 | 750 | 764 | 29,000 |
2023/09/22 | 737 | 757 | 737 | 750 | 15,900 |
2023/09/21 | 743 | 744 | 737 | 737 | 8,900 |
2023/09/20 | 744 | 746 | 737 | 737 | 11,400 |
2023/09/19 | 748 | 749 | 742 | 746 | 7,200 |
2023/09/15 | 748 | 748 | 742 | 748 | 6,900 |
2023/09/14 | 743 | 748 | 742 | 748 | 3,000 |
2023/09/13 | 743 | 747 | 739 | 743 | 6,700 |
2023/09/12 | 739 | 747 | 739 | 747 | 4,300 |
2023/09/11 | 737 | 740 | 735 | 740 | 5,700 |
2023/09/08 | 738 | 739 | 733 | 734 | 9,400 |
2023/09/07 | 740 | 752 | 740 | 743 | 10,700 |
2023/09/06 | 737 | 744 | 733 | 740 | 5,400 |
2023/09/05 | 737 | 740 | 731 | 736 | 7,900 |
2023/09/04 | 743 | 749 | 733 | 736 | 14,800 |
2023/09/01 | 735 | 745 | 734 | 740 | 18,200 |
2023/08/31 | 736 | 738 | 731 | 735 | 7,800 |
2023/08/30 | 733 | 739 | 725 | 730 | 13,300 |
2023/08/29 | 727 | 730 | 724 | 730 | 7,100 |
2023/08/28 | 723 | 728 | 723 | 727 | 7,500 |
2023/08/25 | 720 | 728 | 718 | 722 | 11,100 |
2023/08/24 | 722 | 725 | 720 | 721 | 7,800 |
2023/08/23 | 720 | 728 | 720 | 723 | 8,500 |
2023/08/22 | 720 | 728 | 720 | 726 | 8,800 |
2023/08/21 | 713 | 719 | 713 | 715 | 4,200 |
2023/08/18 | 715 | 721 | 712 | 716 | 7,100 |
2023/08/17 | 721 | 723 | 714 | 714 | 6,800 |
2023/08/16 | 720 | 727 | 720 | 721 | 5,400 |
2023/08/15 | 727 | 729 | 723 | 726 | 2,500 |
2023/08/14 | 721 | 727 | 721 | 726 | 3,800 |
2023/08/10 | 722 | 726 | 721 | 726 | 3,100 |
2023/08/09 | 718 | 722 | 717 | 722 | 4,800 |
2023/08/08 | 718 | 723 | 718 | 721 | 4,300 |
2023/08/07 | 723 | 726 | 716 | 716 | 11,200 |
2023/08/04 | 721 | 732 | 721 | 727 | 6,300 |
2023/08/03 | 721 | 736 | 721 | 724 | 14,300 |
2023/08/02 | 736 | 746 | 724 | 732 | 20,200 |
2023/08/01 | 748 | 748 | 738 | 741 | 22,900 |
2023/07/31 | 736 | 743 | 736 | 743 | 9,400 |
2023/07/28 | 740 | 746 | 727 | 736 | 42,000 |
2023/07/27 | 737 | 745 | 737 | 742 | 8,100 |
2023/07/26 | 741 | 741 | 736 | 738 | 7,200 |
2023/07/25 | 753 | 753 | 737 | 740 | 23,600 |
2023/07/24 | 741 | 749 | 741 | 748 | 7,100 |
2023/07/21 | 738 | 742 | 738 | 739 | 5,900 |
2023/07/20 | 741 | 742 | 737 | 740 | 6,100 |
2023/07/19 | 739 | 741 | 736 | 741 | 7,700 |
2023/07/18 | 728 | 735 | 728 | 734 | 22,500 |
2023/07/14 | 739 | 739 | 726 | 731 | 12,200 |
2023/07/13 | 741 | 741 | 734 | 739 | 4,800 |
2023/07/12 | 746 | 746 | 740 | 740 | 6,800 |
2023/07/11 | 747 | 751 | 740 | 740 | 8,700 |
2023/07/10 | 750 | 753 | 744 | 744 | 7,500 |
2023/07/07 | 753 | 757 | 750 | 750 | 7,400 |
2023/07/06 | 755 | 758 | 752 | 753 | 6,800 |
2023/07/05 | 753 | 757 | 749 | 751 | 6,100 |