日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/06/26 1,005 1,010 993 993 11,000
2026/06/25 993 1,005 993 1,005 5,800
2026/06/24 977 1,004 977 990 6,500
2026/06/23 1,015 1,015 986 987 10,100
2026/06/22 1,027 1,030 1,015 1,021 5,300
2026/06/19 1,028 1,037 1,019 1,019 7,800
2026/06/18 1,016 1,035 1,011 1,035 8,700
2026/06/17 1,082 1,091 1,010 1,011 33,100
2026/06/16 1,019 1,088 1,007 1,079 29,900
2026/06/15 990 1,023 990 1,014 16,800
2026/06/12 953 975 952 975 2,900
2026/06/11 951 957 949 956 10,100
2026/06/10 950 960 950 957 4,900
2026/06/09 952 960 942 946 7,200
2026/06/08 960 961 948 951 8,200
2026/06/05 963 963 942 960 8,000
2026/06/04 963 973 953 962 11,400
2026/06/03 959 978 953 975 9,700
2026/06/02 981 981 949 955 13,700
2026/06/01 976 996 963 974 4,500
2026/05/29 959 987 959 976 3,500
2026/05/28 955 968 952 952 1,700
2026/05/27 976 976 950 952 5,500
2026/05/26 977 982 974 974 7,800
2026/05/25 990 996 976 978 4,300
2026/05/22 1,000 1,008 983 991 3,300
2026/05/21 1,013 1,013 991 1,000 3,800
2026/05/20 1,001 1,020 998 1,011 8,200
2026/05/19 960 1,000 960 995 17,000
2026/05/18 965 976 950 957 13,700
2026/05/15 961 977 940 950 24,000
2026/05/14 930 941 929 931 12,500
2026/05/13 930 930 925 930 1,300
2026/05/12 943 943 923 927 1,900
2026/05/11 940 940 937 937 1,300
2026/05/08 945 950 935 935 4,000
2026/05/07 945 955 936 948 6,300
2026/05/01 932 932 925 931 1,700
2026/04/30 929 932 923 932 3,400
2026/04/28 942 942 929 931 3,200
2026/04/27 935 943 934 934 2,500
2026/04/24 934 942 932 935 3,900
2026/04/23 940 945 935 939 8,500
2026/04/22 942 949 937 942 4,100
2026/04/21 940 946 938 942 4,900
2026/04/20 940 940 933 940 1,700
2026/04/17 920 940 920 940 6,200
2026/04/16 920 932 920 920 4,200
2026/04/15 920 920 915 919 3,100
2026/04/14 920 922 910 915 3,900
2026/04/13 921 922 915 919 2,100
2026/04/10 922 926 917 917 4,100
2026/04/09 933 933 922 922 2,200
2026/04/08 936 937 926 931 2,500
2026/04/07 936 936 918 929 2,200
2026/04/06 923 937 919 921 6,100
2026/04/03 922 934 919 923 3,700
2026/03/27 908 940 908 940 507,300
2026/03/26 917 921 909 909 2,700
2026/03/25 914 919 906 912 3,900
2026/03/24 900 910 898 899 4,500
2026/03/23 889 899 880 890 9,800
2026/03/19 912 912 901 901 2,600
2026/03/18 910 923 910 917 3,800
2026/03/17 920 920 904 906 5,200
2026/03/16 903 921 892 907 7,400
2026/03/13 916 921 911 916 9,500
2026/03/12 926 928 908 918 2,000
2026/03/11 928 931 923 924 5,900
2026/03/10 925 935 910 928 7,600
2026/03/09 911 918 897 910 19,000
2026/03/06 921 938 920 930 6,600
2026/03/05 930 951 920 932 13,900
2026/03/04 953 953 920 920 9,200
2026/03/03 976 976 960 960 4,000
2026/03/02 967 974 967 974 3,500
2026/02/27 974 983 972 975 6,600
2026/02/26 973 973 962 970 5,600
2026/02/25 970 976 965 970 3,600
2026/02/24 966 966 952 962 10,300
2026/02/20 961 971 957 959 8,900
2026/02/19 970 980 960 960 13,600
2026/02/18 971 972 964 969 8,600
2026/02/17 930 997 929 969 31,200
2026/02/16 926 941 921 922 12,600
2026/02/13 938 958 922 923 24,000
2026/02/12 920 974 891 959 45,700
2026/02/10 913 920 900 910 8,500
2026/02/09 903 914 903 913 8,300
2026/02/06 894 901 892 901 8,200
2026/02/05 907 907 892 894 4,900
2026/02/04 906 910 900 900 2,900
2026/02/03 914 915 900 906 16,400
2026/02/02 913 913 899 911 6,600
2026/01/30 906 910 904 910 4,900
2026/01/29 908 908 902 906 1,100
2026/01/28 909 909 901 906 4,800
2026/01/27 912 912 906 909 1,400
2026/01/26 911 915 906 909 4,500
2026/01/23 913 913 906 911 2,300
2026/01/22 911 914 908 912 2,100
2026/01/21 908 910 893 907 6,300
2026/01/20 912 912 900 911 5,400
2026/01/19 927 927 900 912 22,600
2026/01/16 926 928 923 927 2,300
2026/01/15 920 928 920 925 5,500
2026/01/14 922 934 919 925 9,600
2026/01/13 920 922 910 922 7,300
2026/01/09 920 924 917 920 2,500
2026/01/08 919 920 910 917 5,500
2026/01/07 925 929 920 922 3,100
2026/01/06 934 934 919 925 8,300
2026/01/05 925 930 920 928 7,400
2025/12/30 923 923 910 915 3,800
2025/12/29 915 919 903 919 4,000
2025/12/26 898 905 891 905 6,200
2025/12/25 890 899 885 891 7,200
2025/12/24 908 908 876 890 7,800
2025/12/23 905 906 902 902 1,100
2025/12/22 903 905 899 901 1,800
2025/12/19 913 919 879 895 11,000
2025/12/18 889 913 884 913 13,100
2025/12/17 880 889 877 889 9,400
2025/12/16 868 874 863 870 4,200
2025/12/15 866 874 866 870 8,900
2025/12/12 865 874 859 867 5,300
2025/12/11 860 865 857 857 5,300
2025/12/10 851 858 851 856 6,100
2025/12/09 866 866 845 850 45,900
2025/12/08 872 876 866 869 7,900
2025/12/05 886 888 872 872 9,500
2025/12/04 851 888 851 879 21,400
2025/12/03 851 852 849 850 4,800
2025/12/02 850 857 847 850 10,800
2025/12/01 852 855 846 850 10,800
2025/11/28 851 857 846 846 12,400
2025/11/27 852 852 847 848 3,300
2025/11/26 852 855 849 849 3,700
2025/11/25 853 858 850 850 1,200
2025/11/21 842 849 841 845 3,800
2025/11/20 848 848 846 847 1,200
2025/11/19 849 858 845 848 1,300
2025/11/18 854 854 849 849 4,800
2025/11/17 859 859 859 859 300
2025/11/14 860 867 860 861 5,100
2025/11/13 862 863 858 863 1,900
2025/11/12 866 866 862 862 2,700
2025/11/11 863 866 861 866 900
2025/11/10 860 862 850 862 3,800
2025/11/07 851 855 848 851 15,600
2025/11/06 852 860 851 855 12,300
2025/11/05 860 860 850 850 4,700
2025/11/04 856 858 856 856 1,700
2025/10/31 862 862 856 856 2,200
2025/10/30 859 868 859 862 800
2025/10/29 862 865 860 865 2,500
2025/10/28 859 859 857 857 600
2025/10/27 866 866 855 859 1,900
2025/10/24 861 862 858 858 400
2025/10/23 857 863 857 863 400
2025/10/22 856 869 854 860 1,800
2025/10/21 858 858 855 856 1,800
2025/10/20 857 857 855 855 2,300
2025/10/17 857 872 856 857 2,200
2025/10/16 856 858 855 857 2,100
2025/10/15 851 858 849 856 1,500
2025/10/14 850 863 847 851 7,100
2025/10/10 873 873 858 865 2,700
2025/10/09 873 877 873 875 600
2025/10/08 883 883 877 877 800
2025/10/07 879 888 879 880 1,500
2025/10/06 874 883 873 883 700
2025/10/03 863 870 863 865 1,400
2025/10/02 858 862 858 862 2,900
2025/10/01 873 873 855 858 6,600
2025/09/30 883 883 860 873 10,000
2025/09/29 899 899 871 884 4,900
2025/09/26 888 899 884 894 3,900
2025/09/25 902 902 885 892 6,200
2025/09/24 906 906 887 898 6,300
2025/09/22 886 914 885 913 13,600
2025/09/19 880 880 874 875 2,300
2025/09/18 874 875 872 875 3,500
2025/09/17 880 882 872 872 3,800
2025/09/16 880 886 872 885 3,100
2025/09/12 876 887 870 887 7,900
2025/09/11 872 879 871 871 900
2025/09/10 874 877 871 875 1,000
2025/09/09 878 878 870 874 4,500
2025/09/08 859 878 859 875 11,800
2025/09/05 849 859 849 856 1,300
2025/09/04 857 860 855 855 3,400
2025/09/03 863 863 855 858 11,200
2025/09/02 856 863 856 863 2,600
2025/09/01 852 858 849 858 6,600
2025/08/29 851 852 849 851 800
2025/08/28 856 856 850 855 1,500
2025/08/27 852 858 852 856 3,800
2025/08/26 856 859 850 851 6,500
2025/08/25 850 865 830 859 14,600

このページの先頭へ