杉本商事(9932)の株価時系列情報
杉本商事(9932)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 | 2,287 | 2,367 | 2,271 | 2,336 | 41,800 |
| 2024/04/25 | 2,190 | 2,400 | 2,185 | 2,325 | 66,500 |
| 2024/04/24 | 2,182 | 2,199 | 2,171 | 2,174 | 9,300 |
| 2024/04/23 | 2,173 | 2,173 | 2,159 | 2,170 | 2,300 |
| 2024/04/22 | 2,139 | 2,171 | 2,139 | 2,148 | 10,600 |
| 2024/04/19 | 2,183 | 2,183 | 2,123 | 2,136 | 13,300 |
| 2024/04/18 | 2,174 | 2,195 | 2,171 | 2,183 | 3,400 |
| 2024/04/17 | 2,200 | 2,230 | 2,153 | 2,160 | 5,300 |
| 2024/04/16 | 2,227 | 2,227 | 2,178 | 2,193 | 11,300 |
| 2024/04/15 | 2,199 | 2,227 | 2,197 | 2,227 | 5,100 |
| 2024/04/12 | 2,221 | 2,221 | 2,201 | 2,209 | 6,000 |
| 2024/04/11 | 2,217 | 2,217 | 2,192 | 2,215 | 7,200 |
| 2024/04/10 | 2,202 | 2,211 | 2,197 | 2,204 | 2,100 |
| 2024/04/09 | 2,206 | 2,208 | 2,190 | 2,198 | 3,600 |
| 2024/04/08 | 2,186 | 2,214 | 2,186 | 2,206 | 8,900 |
| 2024/04/05 | 2,170 | 2,187 | 2,130 | 2,169 | 12,200 |
| 2024/04/04 | 2,186 | 2,204 | 2,165 | 2,175 | 17,100 |
| 2024/04/03 | 2,186 | 2,217 | 2,186 | 2,209 | 11,900 |
| 2024/04/02 | 2,241 | 2,256 | 2,112 | 2,205 | 25,000 |
| 2024/04/01 | 2,275 | 2,285 | 2,250 | 2,257 | 4,800 |
| 2024/03/29 | 2,263 | 2,287 | 2,255 | 2,275 | 8,500 |
| 2024/03/28 | 2,279 | 2,311 | 2,243 | 2,255 | 26,100 |
| 2024/03/27 | 2,310 | 2,353 | 2,301 | 2,342 | 59,000 |
| 2024/03/26 | 2,263 | 2,300 | 2,263 | 2,300 | 13,200 |
| 2024/03/25 | 2,290 | 2,290 | 2,269 | 2,275 | 19,300 |
| 2024/03/22 | 2,295 | 2,295 | 2,270 | 2,285 | 21,200 |
| 2024/03/21 | 2,263 | 2,287 | 2,263 | 2,278 | 29,100 |
| 2024/03/19 | 2,230 | 2,267 | 2,230 | 2,267 | 17,000 |
| 2024/03/18 | 2,252 | 2,252 | 2,237 | 2,241 | 21,000 |
| 2024/03/15 | 2,234 | 2,253 | 2,224 | 2,248 | 18,200 |
| 2024/03/14 | 2,207 | 2,232 | 2,205 | 2,232 | 11,800 |
| 2024/03/13 | 2,235 | 2,243 | 2,206 | 2,207 | 13,100 |
| 2024/03/12 | 2,205 | 2,235 | 2,189 | 2,235 | 16,100 |
| 2024/03/11 | 2,261 | 2,261 | 2,215 | 2,216 | 15,900 |
| 2024/03/08 | 2,241 | 2,294 | 2,241 | 2,294 | 18,900 |
| 2024/03/07 | 2,290 | 2,290 | 2,263 | 2,285 | 9,600 |
| 2024/03/06 | 2,230 | 2,281 | 2,223 | 2,280 | 17,600 |
| 2024/03/05 | 2,269 | 2,276 | 2,230 | 2,236 | 17,800 |
| 2024/03/04 | 2,300 | 2,300 | 2,251 | 2,265 | 11,600 |
| 2024/03/01 | 2,295 | 2,295 | 2,270 | 2,283 | 7,200 |
| 2024/02/29 | 2,288 | 2,290 | 2,277 | 2,283 | 9,600 |
| 2024/02/28 | 2,265 | 2,287 | 2,264 | 2,284 | 8,800 |
| 2024/02/27 | 2,254 | 2,280 | 2,229 | 2,268 | 9,200 |
| 2024/02/26 | 2,269 | 2,270 | 2,242 | 2,254 | 7,800 |
| 2024/02/22 | 2,255 | 2,255 | 2,248 | 2,255 | 5,200 |
| 2024/02/21 | 2,251 | 2,270 | 2,240 | 2,255 | 4,300 |
| 2024/02/20 | 2,250 | 2,271 | 2,246 | 2,256 | 15,000 |
| 2024/02/19 | 2,247 | 2,247 | 2,213 | 2,244 | 8,700 |
| 2024/02/16 | 2,249 | 2,252 | 2,205 | 2,248 | 10,400 |
| 2024/02/15 | 2,250 | 2,250 | 2,205 | 2,205 | 6,300 |
| 2024/02/14 | 2,231 | 2,247 | 2,203 | 2,211 | 7,700 |
| 2024/02/13 | 2,229 | 2,250 | 2,220 | 2,248 | 9,300 |
| 2024/02/09 | 2,234 | 2,243 | 2,210 | 2,214 | 8,200 |
| 2024/02/08 | 2,252 | 2,254 | 2,212 | 2,232 | 10,100 |
| 2024/02/07 | 2,246 | 2,261 | 2,246 | 2,252 | 2,600 |
| 2024/02/06 | 2,267 | 2,267 | 2,245 | 2,246 | 5,100 |
| 2024/02/05 | 2,270 | 2,273 | 2,260 | 2,273 | 10,500 |
| 2024/02/02 | 2,270 | 2,270 | 2,240 | 2,245 | 6,500 |
| 2024/02/01 | 2,260 | 2,260 | 2,242 | 2,253 | 6,100 |
| 2024/01/31 | 2,252 | 2,279 | 2,242 | 2,275 | 8,600 |
| 2024/01/30 | 2,286 | 2,286 | 2,252 | 2,252 | 12,100 |
| 2024/01/29 | 2,248 | 2,288 | 2,242 | 2,285 | 29,800 |
| 2024/01/26 | 2,257 | 2,257 | 2,221 | 2,229 | 8,600 |
| 2024/01/25 | 2,257 | 2,271 | 2,244 | 2,263 | 9,700 |
| 2024/01/24 | 2,268 | 2,268 | 2,231 | 2,232 | 7,600 |
| 2024/01/23 | 2,285 | 2,285 | 2,249 | 2,251 | 4,800 |
| 2024/01/22 | 2,247 | 2,285 | 2,247 | 2,278 | 5,600 |
| 2024/01/19 | 2,221 | 2,243 | 2,221 | 2,229 | 3,300 |
| 2024/01/18 | 2,254 | 2,254 | 2,220 | 2,220 | 5,100 |
| 2024/01/17 | 2,298 | 2,298 | 2,221 | 2,221 | 9,100 |
| 2024/01/16 | 2,301 | 2,301 | 2,249 | 2,249 | 6,400 |
| 2024/01/15 | 2,261 | 2,326 | 2,261 | 2,302 | 9,200 |
| 2024/01/12 | 2,306 | 2,306 | 2,253 | 2,276 | 7,600 |
| 2024/01/11 | 2,300 | 2,321 | 2,278 | 2,291 | 10,500 |
| 2024/01/10 | 2,258 | 2,301 | 2,250 | 2,286 | 10,300 |
| 2024/01/09 | 2,278 | 2,288 | 2,250 | 2,258 | 10,400 |
| 2024/01/05 | 2,244 | 2,272 | 2,235 | 2,269 | 6,300 |
| 2024/01/04 | 2,233 | 2,252 | 2,207 | 2,238 | 6,300 |