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 |
---|---|---|---|---|---|
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 |
2023/07/04 | 769 | 769 | 746 | 747 | 15,000 |
2023/07/03 | 777 | 780 | 765 | 765 | 15,800 |
2023/06/30 | 745 | 778 | 745 | 768 | 44,900 |
2023/06/29 | 730 | 747 | 730 | 741 | 9,900 |
2023/06/28 | 728 | 737 | 728 | 735 | 10,100 |
2023/06/27 | 735 | 735 | 724 | 725 | 6,800 |
2023/06/26 | 728 | 728 | 723 | 723 | 1,100 |
2023/06/23 | 737 | 737 | 725 | 726 | 9,800 |
2023/06/22 | 734 | 738 | 730 | 734 | 8,200 |
2023/06/21 | 741 | 741 | 731 | 734 | 6,300 |
2023/06/20 | 742 | 742 | 735 | 739 | 3,700 |
2023/06/19 | 747 | 747 | 739 | 742 | 4,900 |
2023/06/16 | 732 | 748 | 731 | 744 | 11,100 |
2023/06/15 | 728 | 739 | 726 | 732 | 13,700 |
2023/06/14 | 723 | 728 | 722 | 728 | 5,100 |
2023/06/13 | 720 | 727 | 718 | 724 | 9,500 |
2023/06/12 | 715 | 717 | 709 | 717 | 6,900 |
2023/06/09 | 711 | 711 | 706 | 707 | 11,200 |
2023/06/08 | 711 | 712 | 704 | 705 | 8,300 |
2023/06/07 | 704 | 709 | 704 | 706 | 6,000 |
2023/06/06 | 701 | 704 | 699 | 703 | 3,300 |
2023/06/05 | 704 | 704 | 695 | 701 | 11,800 |
2023/06/02 | 696 | 699 | 693 | 695 | 5,300 |
2023/06/01 | 696 | 702 | 695 | 695 | 4,200 |
2023/05/31 | 707 | 707 | 692 | 695 | 17,300 |
2023/05/30 | 706 | 711 | 706 | 706 | 4,600 |
2023/05/29 | 705 | 713 | 704 | 710 | 5,500 |
2023/05/26 | 706 | 714 | 703 | 703 | 6,000 |
2023/05/25 | 713 | 713 | 706 | 708 | 4,300 |
2023/05/24 | 710 | 715 | 708 | 713 | 2,600 |
2023/05/23 | 720 | 722 | 711 | 711 | 15,000 |
2023/05/22 | 716 | 727 | 716 | 722 | 6,600 |
2023/05/19 | 721 | 721 | 716 | 716 | 5,400 |
2023/05/18 | 723 | 724 | 717 | 721 | 7,100 |
2023/05/17 | 725 | 728 | 722 | 722 | 20,100 |
2023/05/16 | 722 | 731 | 722 | 726 | 9,500 |
2023/05/15 | 727 | 735 | 723 | 735 | 11,200 |
2023/05/12 | 744 | 747 | 739 | 741 | 16,400 |
2023/05/11 | 748 | 749 | 746 | 749 | 3,500 |
2023/05/10 | 751 | 751 | 746 | 748 | 3,300 |
2023/05/09 | 750 | 751 | 747 | 751 | 4,100 |
2023/05/08 | 750 | 751 | 747 | 747 | 4,100 |
2023/05/02 | 751 | 751 | 746 | 750 | 5,500 |
2023/05/01 | 740 | 748 | 740 | 748 | 4,200 |
2023/04/28 | 733 | 742 | 732 | 742 | 12,000 |
2023/04/27 | 739 | 743 | 730 | 730 | 34,300 |
2023/04/26 | 745 | 745 | 738 | 739 | 7,900 |
2023/04/25 | 749 | 749 | 742 | 743 | 7,000 |
2023/04/24 | 741 | 748 | 740 | 748 | 9,200 |
2023/04/21 | 744 | 747 | 741 | 746 | 9,000 |
2023/04/20 | 737 | 745 | 737 | 740 | 7,100 |
2023/04/19 | 743 | 744 | 735 | 736 | 5,800 |
2023/04/18 | 742 | 743 | 737 | 741 | 3,100 |
2023/04/17 | 742 | 742 | 733 | 742 | 7,800 |
2023/04/14 | 744 | 747 | 738 | 739 | 5,200 |
2023/04/13 | 740 | 747 | 735 | 743 | 5,100 |
2023/04/12 | 738 | 739 | 732 | 739 | 7,700 |
2023/04/11 | 734 | 736 | 730 | 733 | 8,600 |
2023/04/10 | 738 | 738 | 732 | 737 | 4,600 |
2023/04/07 | 739 | 740 | 729 | 730 | 9,500 |
2023/04/06 | 745 | 748 | 738 | 738 | 10,000 |
2023/04/05 | 742 | 747 | 739 | 745 | 10,800 |
2023/04/04 | 742 | 750 | 742 | 749 | 8,900 |
2023/04/03 | 746 | 751 | 742 | 746 | 14,500 |
2023/03/31 | 743 | 749 | 735 | 745 | 16,900 |
2023/03/30 | 744 | 745 | 735 | 741 | 17,100 |
2023/03/29 | 761 | 767 | 760 | 766 | 14,300 |
2023/03/28 | 772 | 776 | 762 | 766 | 34,900 |
2023/03/27 | 742 | 757 | 742 | 757 | 15,600 |
2023/03/24 | 740 | 744 | 739 | 741 | 5,700 |
2023/03/23 | 740 | 745 | 739 | 744 | 2,500 |
2023/03/22 | 737 | 749 | 737 | 745 | 15,200 |
2023/03/20 | 739 | 746 | 734 | 734 | 8,400 |
2023/03/17 | 748 | 748 | 737 | 741 | 9,500 |
2023/03/16 | 739 | 740 | 727 | 740 | 18,300 |
2023/03/15 | 738 | 747 | 736 | 743 | 8,800 |
2023/03/14 | 754 | 756 | 728 | 728 | 23,400 |
2023/03/13 | 764 | 764 | 751 | 764 | 11,400 |
2023/03/10 | 772 | 772 | 765 | 768 | 10,000 |
2023/03/09 | 764 | 777 | 760 | 773 | 31,200 |
2023/03/08 | 756 | 770 | 756 | 761 | 25,700 |
2023/03/07 | 756 | 761 | 754 | 758 | 14,800 |
2023/03/06 | 750 | 756 | 750 | 755 | 11,700 |
2023/03/03 | 751 | 755 | 743 | 748 | 11,900 |
2023/03/02 | 751 | 755 | 748 | 748 | 8,900 |
2023/03/01 | 752 | 754 | 749 | 753 | 8,300 |
2023/02/28 | 751 | 755 | 751 | 751 | 7,300 |
2023/02/27 | 753 | 755 | 749 | 751 | 10,000 |
2023/02/24 | 748 | 751 | 745 | 750 | 12,500 |
2023/02/22 | 754 | 756 | 743 | 743 | 10,300 |
2023/02/21 | 752 | 756 | 749 | 755 | 14,500 |
2023/02/20 | 752 | 752 | 747 | 752 | 8,000 |
2023/02/17 | 749 | 749 | 741 | 747 | 4,600 |
2023/02/16 | 748 | 752 | 746 | 752 | 10,000 |
2023/02/15 | 747 | 749 | 743 | 746 | 5,200 |
2023/02/14 | 742 | 748 | 741 | 741 | 5,900 |
2023/02/13 | 755 | 757 | 734 | 742 | 28,100 |
2023/02/10 | 743 | 751 | 743 | 743 | 11,700 |
2023/02/09 | 739 | 746 | 739 | 743 | 3,300 |
2023/02/08 | 742 | 748 | 741 | 741 | 7,200 |
2023/02/07 | 752 | 753 | 744 | 745 | 3,500 |
2023/02/06 | 745 | 750 | 745 | 749 | 4,200 |
2023/02/03 | 733 | 748 | 732 | 748 | 18,800 |
2023/02/02 | 739 | 740 | 732 | 732 | 7,100 |
2023/02/01 | 735 | 740 | 727 | 740 | 7,600 |
2023/01/31 | 732 | 738 | 728 | 732 | 12,900 |
2023/01/30 | 743 | 753 | 729 | 732 | 41,200 |
2023/01/27 | 729 | 741 | 729 | 741 | 6,600 |
2023/01/26 | 737 | 740 | 725 | 730 | 5,900 |
2023/01/25 | 739 | 739 | 733 | 734 | 5,800 |
2023/01/24 | 722 | 738 | 717 | 738 | 17,700 |
2023/01/23 | 711 | 723 | 709 | 721 | 14,700 |
2023/01/20 | 703 | 712 | 703 | 704 | 5,000 |
2023/01/19 | 707 | 707 | 700 | 703 | 8,700 |
2023/01/18 | 708 | 711 | 703 | 708 | 7,100 |
2023/01/17 | 705 | 715 | 701 | 705 | 8,500 |
2023/01/16 | 707 | 712 | 702 | 702 | 8,700 |
2023/01/13 | 708 | 715 | 703 | 703 | 10,600 |
2023/01/12 | 723 | 723 | 707 | 707 | 8,000 |
2023/01/11 | 720 | 726 | 718 | 723 | 6,400 |
2023/01/10 | 726 | 728 | 720 | 723 | 4,500 |
2023/01/06 | 721 | 724 | 720 | 722 | 2,500 |
2023/01/05 | 720 | 722 | 717 | 720 | 4,100 |
2023/01/04 | 728 | 734 | 717 | 720 | 4,000 |