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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/08/16 | 758 | 766 | 755 | 758 | 17,900 |
| 2024/08/15 | 754 | 760 | 752 | 758 | 19,300 |
| 2024/08/14 | 751 | 759 | 751 | 754 | 7,300 |
| 2024/08/13 | 738 | 751 | 738 | 750 | 9,900 |
| 2024/08/09 | 747 | 755 | 730 | 737 | 18,100 |
| 2024/08/08 | 732 | 747 | 730 | 734 | 19,700 |
| 2024/08/07 | 716 | 750 | 716 | 742 | 10,600 |
| 2024/08/06 | 725 | 744 | 711 | 716 | 38,100 |
| 2024/08/05 | 755 | 756 | 700 | 715 | 29,100 |
| 2024/08/02 | 812 | 814 | 795 | 798 | 18,300 |
| 2024/08/01 | 844 | 866 | 835 | 837 | 15,600 |
| 2024/07/31 | 840 | 848 | 835 | 848 | 16,800 |
| 2024/07/30 | 871 | 871 | 828 | 828 | 47,500 |
| 2024/07/29 | 864 | 881 | 863 | 876 | 9,900 |
| 2024/07/26 | 847 | 856 | 844 | 856 | 5,400 |
| 2024/07/25 | 849 | 851 | 831 | 844 | 14,300 |
| 2024/07/24 | 866 | 866 | 838 | 841 | 20,700 |
| 2024/07/23 | 860 | 875 | 860 | 869 | 15,800 |
| 2024/07/22 | 871 | 877 | 870 | 875 | 5,700 |
| 2024/07/19 | 878 | 884 | 872 | 877 | 4,900 |
| 2024/07/18 | 874 | 882 | 874 | 882 | 9,900 |
| 2024/07/17 | 878 | 883 | 878 | 883 | 7,100 |
| 2024/07/16 | 882 | 887 | 875 | 877 | 21,900 |
| 2024/07/12 | 889 | 913 | 886 | 904 | 5,200 |
| 2024/07/11 | 881 | 896 | 881 | 890 | 4,300 |
| 2024/07/10 | 871 | 881 | 871 | 875 | 4,700 |
| 2024/07/09 | 882 | 892 | 866 | 875 | 10,600 |
| 2024/07/08 | 898 | 902 | 882 | 882 | 3,700 |
| 2024/07/05 | 917 | 917 | 900 | 900 | 6,000 |
| 2024/07/04 | 908 | 915 | 905 | 915 | 4,400 |
| 2024/07/03 | 911 | 916 | 906 | 908 | 5,200 |
| 2024/07/02 | 908 | 916 | 899 | 916 | 5,700 |
| 2024/07/01 | 906 | 908 | 898 | 908 | 3,100 |
| 2024/06/28 | 902 | 904 | 902 | 904 | 3,300 |
| 2024/06/27 | 904 | 904 | 895 | 895 | 3,500 |
| 2024/06/26 | 897 | 904 | 897 | 904 | 1,000 |
| 2024/06/25 | 895 | 902 | 895 | 897 | 9,700 |
| 2024/06/24 | 902 | 904 | 898 | 898 | 1,800 |
| 2024/06/21 | 886 | 910 | 886 | 907 | 5,200 |
| 2024/06/20 | 898 | 898 | 884 | 893 | 4,000 |
| 2024/06/19 | 890 | 901 | 889 | 898 | 3,300 |
| 2024/06/18 | 888 | 900 | 888 | 890 | 3,200 |
| 2024/06/17 | 901 | 903 | 866 | 886 | 28,500 |
| 2024/06/14 | 891 | 907 | 891 | 907 | 4,700 |
| 2024/06/13 | 912 | 915 | 891 | 891 | 7,100 |
| 2024/06/12 | 910 | 914 | 907 | 912 | 4,800 |
| 2024/06/11 | 911 | 920 | 910 | 910 | 9,000 |
| 2024/06/10 | 900 | 917 | 899 | 911 | 8,700 |
| 2024/06/07 | 904 | 904 | 892 | 892 | 2,300 |
| 2024/06/06 | 907 | 907 | 898 | 904 | 1,000 |
| 2024/06/05 | 902 | 907 | 900 | 907 | 1,100 |
| 2024/06/04 | 909 | 909 | 904 | 907 | 1,500 |
| 2024/06/03 | 896 | 906 | 892 | 906 | 5,700 |
| 2024/05/31 | 875 | 896 | 872 | 896 | 2,800 |
| 2024/05/30 | 862 | 875 | 860 | 875 | 5,500 |
| 2024/05/29 | 889 | 889 | 854 | 858 | 25,000 |
| 2024/05/28 | 870 | 899 | 864 | 891 | 13,700 |
| 2024/05/27 | 879 | 879 | 860 | 870 | 12,500 |
| 2024/05/24 | 850 | 884 | 831 | 877 | 23,500 |
| 2024/05/23 | 876 | 876 | 845 | 851 | 31,000 |
| 2024/05/22 | 889 | 891 | 864 | 864 | 46,800 |
| 2024/05/21 | 928 | 928 | 870 | 891 | 69,300 |
| 2024/05/20 | 921 | 932 | 921 | 926 | 7,300 |
| 2024/05/17 | 921 | 934 | 921 | 927 | 7,300 |
| 2024/05/16 | 938 | 938 | 921 | 931 | 10,700 |
| 2024/05/15 | 933 | 938 | 918 | 938 | 10,800 |
| 2024/05/14 | 926 | 934 | 920 | 934 | 8,800 |
| 2024/05/13 | 906 | 926 | 906 | 926 | 15,600 |
| 2024/05/10 | 927 | 929 | 920 | 920 | 2,000 |
| 2024/05/09 | 925 | 925 | 914 | 922 | 3,000 |
| 2024/05/08 | 909 | 925 | 909 | 917 | 16,600 |
| 2024/05/07 | 915 | 934 | 913 | 924 | 32,800 |
| 2024/05/02 | 915 | 919 | 910 | 914 | 4,500 |
| 2024/05/01 | 902 | 912 | 902 | 912 | 5,500 |
| 2024/04/30 | 900 | 908 | 900 | 906 | 6,000 |
| 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 |