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 |
---|---|---|---|---|---|
2022/12/30 | 706 | 717 | 706 | 715 | 11,200 |
2022/12/29 | 703 | 707 | 702 | 707 | 3,100 |
2022/12/28 | 705 | 707 | 702 | 703 | 16,800 |
2022/12/27 | 714 | 715 | 705 | 709 | 8,500 |
2022/12/26 | 713 | 714 | 710 | 714 | 2,800 |
2022/12/23 | 710 | 711 | 705 | 706 | 2,000 |
2022/12/22 | 706 | 714 | 703 | 711 | 9,500 |
2022/12/21 | 711 | 715 | 705 | 705 | 12,900 |
2022/12/20 | 714 | 716 | 705 | 709 | 10,500 |
2022/12/19 | 709 | 713 | 706 | 710 | 11,100 |
2022/12/16 | 709 | 714 | 706 | 709 | 3,900 |
2022/12/15 | 714 | 714 | 708 | 711 | 8,000 |
2022/12/14 | 708 | 711 | 706 | 710 | 4,200 |
2022/12/13 | 710 | 710 | 704 | 705 | 5,600 |
2022/12/12 | 704 | 706 | 703 | 705 | 3,100 |
2022/12/09 | 704 | 707 | 701 | 704 | 6,500 |
2022/12/08 | 703 | 707 | 701 | 703 | 12,900 |
2022/12/07 | 708 | 712 | 703 | 703 | 6,400 |
2022/12/06 | 707 | 711 | 703 | 704 | 9,000 |
2022/12/05 | 711 | 713 | 704 | 713 | 7,000 |
2022/12/02 | 711 | 711 | 702 | 704 | 13,200 |
2022/12/01 | 733 | 733 | 708 | 710 | 24,600 |
2022/11/30 | 750 | 750 | 729 | 729 | 5,800 |
2022/11/29 | 754 | 754 | 743 | 745 | 4,900 |
2022/11/28 | 748 | 762 | 740 | 754 | 8,600 |
2022/11/25 | 745 | 755 | 745 | 748 | 6,200 |
2022/11/24 | 745 | 761 | 736 | 739 | 20,000 |
2022/11/22 | 728 | 760 | 728 | 753 | 41,600 |
2022/11/21 | 709 | 731 | 709 | 728 | 46,500 |
2022/11/18 | 710 | 710 | 704 | 706 | 4,100 |
2022/11/17 | 711 | 713 | 704 | 706 | 3,900 |
2022/11/16 | 712 | 712 | 705 | 707 | 5,900 |
2022/11/15 | 707 | 712 | 700 | 712 | 21,700 |
2022/11/14 | 701 | 706 | 698 | 702 | 14,200 |
2022/11/11 | 704 | 704 | 696 | 696 | 11,300 |
2022/11/10 | 703 | 705 | 696 | 697 | 10,100 |
2022/11/09 | 704 | 708 | 699 | 703 | 8,800 |
2022/11/08 | 703 | 704 | 700 | 703 | 5,800 |
2022/11/07 | 700 | 703 | 699 | 702 | 6,500 |
2022/11/04 | 695 | 700 | 694 | 699 | 15,700 |
2022/11/02 | 691 | 695 | 689 | 695 | 8,100 |
2022/11/01 | 684 | 694 | 678 | 691 | 38,000 |
2022/10/31 | 674 | 674 | 664 | 664 | 9,900 |
2022/10/28 | 670 | 676 | 664 | 664 | 85,000 |
2022/10/27 | 674 | 677 | 671 | 676 | 10,500 |
2022/10/26 | 666 | 677 | 666 | 673 | 18,300 |
2022/10/25 | 663 | 671 | 660 | 667 | 9,400 |
2022/10/24 | 662 | 664 | 660 | 660 | 3,700 |
2022/10/21 | 660 | 663 | 658 | 658 | 7,700 |
2022/10/20 | 661 | 662 | 656 | 660 | 6,700 |
2022/10/19 | 661 | 661 | 655 | 658 | 10,800 |
2022/10/18 | 655 | 663 | 652 | 662 | 8,800 |
2022/10/17 | 659 | 660 | 654 | 654 | 8,800 |
2022/10/14 | 660 | 663 | 657 | 659 | 8,500 |
2022/10/13 | 662 | 664 | 651 | 652 | 12,700 |
2022/10/12 | 660 | 662 | 656 | 662 | 8,200 |
2022/10/11 | 660 | 663 | 657 | 658 | 13,100 |
2022/10/07 | 663 | 666 | 661 | 661 | 12,500 |
2022/10/06 | 664 | 671 | 664 | 667 | 17,500 |
2022/10/05 | 669 | 673 | 664 | 665 | 15,000 |
2022/10/04 | 671 | 673 | 667 | 669 | 7,500 |
2022/10/03 | 662 | 671 | 659 | 671 | 12,100 |
2022/09/30 | 663 | 671 | 662 | 668 | 11,800 |
2022/09/29 | 674 | 674 | 664 | 669 | 8,400 |
2022/09/28 | 658 | 664 | 654 | 664 | 14,700 |
2022/09/27 | 659 | 661 | 656 | 657 | 9,000 |
2022/09/26 | 661 | 661 | 653 | 658 | 21,100 |
2022/09/22 | 670 | 672 | 665 | 665 | 14,000 |
2022/09/21 | 671 | 675 | 671 | 671 | 7,000 |
2022/09/20 | 676 | 679 | 672 | 672 | 20,000 |
2022/09/16 | 678 | 679 | 674 | 674 | 9,000 |
2022/09/15 | 683 | 683 | 676 | 679 | 9,500 |
2022/09/14 | 683 | 686 | 678 | 683 | 21,400 |
2022/09/13 | 686 | 688 | 685 | 686 | 5,900 |
2022/09/12 | 685 | 690 | 685 | 688 | 6,500 |
2022/09/09 | 684 | 687 | 683 | 684 | 10,100 |
2022/09/08 | 681 | 689 | 681 | 688 | 9,000 |
2022/09/07 | 685 | 686 | 680 | 680 | 10,900 |
2022/09/06 | 688 | 690 | 685 | 688 | 7,200 |
2022/09/05 | 687 | 691 | 685 | 688 | 6,200 |
2022/09/02 | 691 | 694 | 683 | 687 | 13,400 |
2022/09/01 | 694 | 694 | 691 | 691 | 10,000 |
2022/08/31 | 694 | 698 | 694 | 696 | 6,000 |
2022/08/30 | 695 | 700 | 695 | 700 | 2,400 |
2022/08/29 | 696 | 699 | 693 | 695 | 6,600 |
2022/08/26 | 698 | 701 | 696 | 701 | 4,900 |
2022/08/25 | 700 | 700 | 695 | 698 | 3,100 |
2022/08/24 | 694 | 699 | 694 | 694 | 5,900 |
2022/08/23 | 697 | 699 | 692 | 695 | 7,200 |
2022/08/22 | 694 | 702 | 694 | 700 | 6,300 |
2022/08/19 | 695 | 698 | 695 | 697 | 3,200 |
2022/08/18 | 693 | 698 | 693 | 695 | 6,400 |
2022/08/17 | 694 | 698 | 692 | 695 | 6,300 |
2022/08/16 | 697 | 697 | 691 | 694 | 14,600 |
2022/08/15 | 698 | 701 | 695 | 698 | 4,500 |
2022/08/12 | 692 | 699 | 692 | 698 | 11,600 |
2022/08/10 | 692 | 695 | 691 | 691 | 3,600 |
2022/08/09 | 693 | 695 | 691 | 693 | 9,700 |
2022/08/08 | 692 | 698 | 692 | 693 | 13,900 |
2022/08/05 | 698 | 700 | 697 | 697 | 4,700 |
2022/08/04 | 700 | 701 | 697 | 698 | 4,200 |
2022/08/03 | 697 | 700 | 696 | 696 | 5,100 |
2022/08/02 | 705 | 705 | 696 | 696 | 15,900 |
2022/08/01 | 711 | 711 | 701 | 704 | 16,600 |
2022/07/29 | 705 | 710 | 705 | 706 | 3,000 |
2022/07/28 | 708 | 713 | 704 | 707 | 14,600 |
2022/07/27 | 717 | 717 | 713 | 714 | 2,500 |
2022/07/26 | 712 | 717 | 711 | 716 | 3,400 |
2022/07/25 | 714 | 716 | 709 | 712 | 10,300 |
2022/07/22 | 709 | 711 | 707 | 707 | 6,300 |
2022/07/21 | 705 | 707 | 701 | 707 | 6,100 |
2022/07/20 | 709 | 709 | 703 | 705 | 6,200 |
2022/07/19 | 710 | 712 | 703 | 703 | 5,900 |
2022/07/15 | 718 | 718 | 703 | 706 | 24,200 |
2022/07/14 | 704 | 709 | 704 | 707 | 5,100 |
2022/07/13 | 704 | 711 | 703 | 703 | 5,600 |
2022/07/12 | 704 | 706 | 700 | 703 | 5,200 |
2022/07/11 | 707 | 714 | 701 | 701 | 6,800 |
2022/07/08 | 703 | 708 | 701 | 701 | 12,400 |
2022/07/07 | 713 | 713 | 703 | 703 | 4,200 |
2022/07/06 | 712 | 712 | 706 | 706 | 3,100 |
2022/07/05 | 713 | 719 | 709 | 709 | 7,700 |
2022/07/04 | 711 | 712 | 705 | 710 | 3,300 |
2022/07/01 | 710 | 710 | 702 | 703 | 13,200 |
2022/06/30 | 710 | 711 | 706 | 706 | 9,200 |
2022/06/29 | 712 | 713 | 709 | 709 | 9,600 |
2022/06/28 | 708 | 717 | 708 | 711 | 13,700 |
2022/06/27 | 735 | 735 | 722 | 722 | 3,900 |
2022/06/24 | 714 | 725 | 714 | 725 | 1,900 |
2022/06/23 | 715 | 717 | 710 | 710 | 1,900 |
2022/06/22 | 719 | 719 | 710 | 710 | 5,700 |
2022/06/21 | 705 | 717 | 705 | 714 | 5,500 |
2022/06/20 | 723 | 723 | 704 | 704 | 7,000 |
2022/06/17 | 725 | 728 | 721 | 724 | 5,700 |
2022/06/16 | 733 | 739 | 725 | 725 | 6,500 |
2022/06/15 | 738 | 739 | 731 | 731 | 6,800 |
2022/06/14 | 740 | 740 | 726 | 732 | 5,200 |
2022/06/13 | 761 | 761 | 740 | 740 | 10,000 |
2022/06/10 | 764 | 773 | 763 | 763 | 8,400 |
2022/06/09 | 750 | 775 | 750 | 772 | 11,800 |
2022/06/08 | 748 | 754 | 743 | 751 | 4,900 |
2022/06/07 | 744 | 752 | 737 | 744 | 11,100 |
2022/06/06 | 750 | 752 | 738 | 742 | 8,500 |
2022/06/03 | 750 | 750 | 743 | 744 | 5,800 |
2022/06/02 | 741 | 748 | 738 | 743 | 1,500 |
2022/06/01 | 734 | 745 | 731 | 742 | 5,000 |
2022/05/31 | 731 | 741 | 726 | 733 | 15,600 |
2022/05/30 | 753 | 760 | 746 | 746 | 11,400 |
2022/05/27 | 743 | 747 | 742 | 746 | 3,200 |
2022/05/26 | 748 | 753 | 739 | 739 | 5,900 |
2022/05/25 | 738 | 743 | 730 | 743 | 4,200 |
2022/05/24 | 738 | 749 | 738 | 738 | 8,200 |
2022/05/23 | 746 | 753 | 745 | 753 | 5,600 |
2022/05/20 | 743 | 748 | 738 | 742 | 5,400 |
2022/05/19 | 734 | 753 | 734 | 743 | 4,900 |
2022/05/18 | 744 | 750 | 740 | 750 | 7,200 |
2022/05/17 | 747 | 759 | 742 | 749 | 8,000 |
2022/05/16 | 760 | 760 | 741 | 757 | 18,100 |
2022/05/13 | 774 | 793 | 774 | 783 | 4,900 |
2022/05/12 | 779 | 785 | 776 | 777 | 3,200 |
2022/05/11 | 779 | 782 | 776 | 780 | 1,600 |
2022/05/10 | 783 | 785 | 775 | 778 | 5,100 |
2022/05/09 | 796 | 796 | 784 | 784 | 3,300 |
2022/05/06 | 790 | 793 | 784 | 791 | 4,800 |
2022/05/02 | 780 | 790 | 778 | 784 | 4,500 |
2022/04/28 | 770 | 785 | 763 | 780 | 7,700 |
2022/04/27 | 780 | 784 | 767 | 767 | 8,500 |
2022/04/26 | 785 | 787 | 782 | 787 | 2,100 |
2022/04/25 | 789 | 789 | 771 | 785 | 6,200 |
2022/04/22 | 782 | 790 | 780 | 782 | 5,400 |
2022/04/21 | 780 | 790 | 780 | 790 | 2,400 |
2022/04/20 | 783 | 784 | 772 | 780 | 3,300 |
2022/04/19 | 772 | 780 | 771 | 774 | 3,600 |
2022/04/18 | 783 | 783 | 769 | 772 | 5,700 |
2022/04/15 | 787 | 789 | 781 | 783 | 3,100 |
2022/04/14 | 783 | 789 | 783 | 787 | 2,800 |
2022/04/13 | 763 | 774 | 763 | 774 | 7,100 |
2022/04/12 | 772 | 778 | 765 | 765 | 9,900 |
2022/04/11 | 771 | 785 | 771 | 778 | 5,600 |
2022/04/08 | 793 | 797 | 774 | 776 | 6,500 |
2022/04/07 | 801 | 804 | 784 | 785 | 15,600 |
2022/04/06 | 820 | 826 | 805 | 809 | 12,600 |
2022/04/05 | 830 | 830 | 822 | 822 | 5,600 |
2022/04/04 | 830 | 837 | 828 | 833 | 4,600 |
2022/04/01 | 827 | 832 | 824 | 824 | 4,500 |
2022/03/31 | 827 | 834 | 825 | 825 | 5,900 |
2022/03/30 | 830 | 835 | 820 | 835 | 10,500 |
2022/03/29 | 842 | 852 | 839 | 852 | 12,700 |
2022/03/28 | 846 | 846 | 834 | 843 | 6,000 |
2022/03/25 | 853 | 853 | 840 | 840 | 5,700 |
2022/03/24 | 845 | 852 | 843 | 852 | 5,000 |
2022/03/23 | 836 | 850 | 836 | 850 | 8,500 |
2022/03/22 | 835 | 840 | 832 | 835 | 10,400 |
2022/03/18 | 835 | 841 | 831 | 835 | 5,000 |
2022/03/17 | 838 | 839 | 826 | 839 | 7,800 |
2022/03/16 | 834 | 834 | 827 | 831 | 5,100 |
2022/03/15 | 817 | 823 | 814 | 823 | 7,400 |
2022/03/14 | 818 | 822 | 814 | 815 | 4,100 |
2022/03/11 | 804 | 819 | 804 | 815 | 8,400 |
2022/03/10 | 808 | 817 | 805 | 817 | 13,300 |
2022/03/09 | 815 | 815 | 798 | 798 | 9,800 |
2022/03/08 | 813 | 825 | 801 | 808 | 9,200 |
2022/03/07 | 832 | 832 | 815 | 821 | 5,700 |
2022/03/04 | 831 | 838 | 818 | 831 | 7,900 |
2022/03/03 | 832 | 832 | 830 | 831 | 2,400 |
2022/03/02 | 825 | 830 | 819 | 824 | 7,100 |
2022/03/01 | 829 | 833 | 824 | 828 | 11,000 |
2022/02/28 | 816 | 829 | 816 | 825 | 4,600 |
2022/02/25 | 816 | 823 | 809 | 815 | 12,400 |
2022/02/24 | 817 | 823 | 801 | 809 | 14,300 |
2022/02/22 | 825 | 829 | 810 | 816 | 11,800 |
2022/02/21 | 830 | 843 | 826 | 835 | 9,200 |
2022/02/18 | 829 | 847 | 829 | 845 | 1,800 |
2022/02/17 | 849 | 849 | 826 | 839 | 5,800 |
2022/02/16 | 850 | 850 | 842 | 847 | 4,100 |
2022/02/15 | 854 | 854 | 842 | 842 | 6,000 |
2022/02/14 | 844 | 855 | 844 | 854 | 6,000 |
2022/02/10 | 850 | 854 | 850 | 854 | 6,200 |
2022/02/09 | 844 | 848 | 839 | 848 | 6,800 |
2022/02/08 | 842 | 846 | 841 | 844 | 3,200 |
2022/02/07 | 850 | 850 | 840 | 840 | 3,300 |
2022/02/04 | 843 | 849 | 841 | 845 | 5,300 |
2022/02/03 | 848 | 856 | 843 | 843 | 5,900 |
2022/02/02 | 842 | 856 | 829 | 855 | 5,500 |
2022/02/01 | 851 | 853 | 834 | 834 | 10,800 |
2022/01/31 | 829 | 846 | 826 | 846 | 7,900 |
2022/01/28 | 812 | 826 | 802 | 821 | 8,900 |
2022/01/27 | 835 | 835 | 799 | 799 | 18,600 |
2022/01/26 | 826 | 830 | 825 | 830 | 3,700 |
2022/01/25 | 860 | 860 | 812 | 826 | 11,600 |
2022/01/24 | 838 | 845 | 834 | 845 | 5,800 |
2022/01/21 | 832 | 840 | 830 | 840 | 4,300 |
2022/01/20 | 825 | 845 | 825 | 841 | 7,800 |
2022/01/19 | 866 | 868 | 822 | 825 | 19,900 |
2022/01/18 | 868 | 869 | 865 | 866 | 2,800 |
2022/01/17 | 869 | 870 | 862 | 866 | 6,800 |
2022/01/14 | 860 | 863 | 858 | 862 | 7,800 |
2022/01/13 | 867 | 867 | 865 | 865 | 2,200 |
2022/01/12 | 867 | 869 | 864 | 867 | 3,300 |
2022/01/11 | 870 | 870 | 866 | 867 | 4,500 |
2022/01/07 | 874 | 874 | 862 | 867 | 6,200 |
2022/01/06 | 864 | 871 | 863 | 869 | 4,600 |
2022/01/05 | 880 | 884 | 869 | 875 | 11,700 |
2022/01/04 | 873 | 877 | 861 | 877 | 19,600 |