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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,729 | 1,754 | 1,717 | 1,754 | 41,100 |
| 2025/06/12 | 1,701 | 1,743 | 1,701 | 1,729 | 38,200 |
| 2025/06/11 | 1,727 | 1,730 | 1,701 | 1,701 | 23,800 |
| 2025/06/10 | 1,756 | 1,765 | 1,720 | 1,722 | 34,000 |
| 2025/06/09 | 1,733 | 1,765 | 1,733 | 1,754 | 43,800 |
| 2025/06/06 | 1,706 | 1,732 | 1,705 | 1,728 | 33,200 |
| 2025/06/05 | 1,769 | 1,773 | 1,708 | 1,713 | 45,400 |
| 2025/06/04 | 1,723 | 1,792 | 1,723 | 1,777 | 53,500 |
| 2025/06/03 | 1,759 | 1,759 | 1,722 | 1,722 | 52,100 |
| 2025/06/02 | 1,736 | 1,766 | 1,729 | 1,758 | 35,800 |
| 2025/05/30 | 1,724 | 1,773 | 1,724 | 1,758 | 30,000 |
| 2025/05/29 | 1,745 | 1,757 | 1,722 | 1,754 | 81,800 |
| 2025/05/28 | 1,751 | 1,771 | 1,727 | 1,745 | 50,200 |
| 2025/05/27 | 1,765 | 1,777 | 1,728 | 1,750 | 46,400 |
| 2025/05/26 | 1,786 | 1,820 | 1,768 | 1,777 | 33,100 |
| 2025/05/23 | 1,773 | 1,794 | 1,763 | 1,786 | 32,800 |
| 2025/05/22 | 1,747 | 1,770 | 1,719 | 1,767 | 41,200 |
| 2025/05/21 | 1,769 | 1,787 | 1,758 | 1,758 | 27,800 |
| 2025/05/20 | 1,772 | 1,798 | 1,758 | 1,769 | 49,500 |
| 2025/05/19 | 1,772 | 1,785 | 1,761 | 1,774 | 29,800 |
| 2025/05/16 | 1,764 | 1,803 | 1,764 | 1,786 | 48,300 |
| 2025/05/15 | 1,794 | 1,794 | 1,750 | 1,764 | 46,200 |
| 2025/05/14 | 1,808 | 1,813 | 1,740 | 1,797 | 71,300 |
| 2025/05/13 | 1,820 | 1,826 | 1,768 | 1,808 | 68,900 |
| 2025/05/12 | 1,780 | 1,820 | 1,776 | 1,820 | 91,400 |
| 2025/05/09 | 1,706 | 1,770 | 1,706 | 1,770 | 146,000 |
| 2025/05/08 | 1,710 | 1,729 | 1,660 | 1,706 | 126,000 |
| 2025/05/07 | 1,628 | 1,711 | 1,628 | 1,709 | 180,400 |
| 2025/05/02 | 1,604 | 1,649 | 1,604 | 1,628 | 114,900 |
| 2025/05/01 | 1,597 | 1,616 | 1,576 | 1,604 | 93,000 |
| 2025/04/30 | 1,562 | 1,637 | 1,561 | 1,608 | 202,700 |
| 2025/04/28 | 1,428 | 1,567 | 1,423 | 1,562 | 266,900 |
| 2025/04/25 | 1,230 | 1,468 | 1,228 | 1,437 | 446,400 |
| 2025/04/24 | 1,209 | 1,223 | 1,200 | 1,219 | 18,100 |
| 2025/04/23 | 1,204 | 1,215 | 1,192 | 1,209 | 15,600 |
| 2025/04/22 | 1,181 | 1,194 | 1,174 | 1,192 | 11,700 |
| 2025/04/21 | 1,185 | 1,204 | 1,168 | 1,174 | 12,000 |
| 2025/04/18 | 1,170 | 1,205 | 1,170 | 1,200 | 16,300 |
| 2025/04/17 | 1,142 | 1,165 | 1,142 | 1,156 | 8,400 |
| 2025/04/16 | 1,173 | 1,181 | 1,150 | 1,151 | 14,400 |
| 2025/04/15 | 1,176 | 1,186 | 1,165 | 1,167 | 10,900 |
| 2025/04/14 | 1,177 | 1,195 | 1,171 | 1,177 | 11,900 |
| 2025/04/11 | 1,159 | 1,177 | 1,122 | 1,171 | 19,300 |
| 2025/04/10 | 1,154 | 1,193 | 1,147 | 1,189 | 28,700 |
| 2025/04/09 | 1,072 | 1,094 | 1,052 | 1,078 | 28,800 |
| 2025/04/08 | 1,065 | 1,120 | 1,065 | 1,102 | 32,400 |
| 2025/04/07 | 1,011 | 1,050 | 1,001 | 1,024 | 56,200 |
| 2025/04/04 | 1,179 | 1,179 | 1,081 | 1,101 | 60,800 |
| 2025/04/03 | 1,229 | 1,230 | 1,191 | 1,197 | 36,800 |
| 2025/04/02 | 1,277 | 1,282 | 1,241 | 1,261 | 24,200 |
| 2025/04/01 | 1,276 | 1,305 | 1,271 | 1,286 | 22,400 |
| 2025/03/31 | 1,280 | 1,288 | 1,257 | 1,261 | 29,900 |
| 2025/03/28 | 1,309 | 1,336 | 1,300 | 1,305 | 32,500 |
| 2025/03/27 | 1,321 | 1,337 | 1,320 | 1,337 | 32,600 |
| 2025/03/26 | 1,336 | 1,337 | 1,307 | 1,336 | 32,200 |
| 2025/03/25 | 1,341 | 1,341 | 1,326 | 1,336 | 14,700 |
| 2025/03/24 | 1,350 | 1,353 | 1,325 | 1,325 | 21,300 |
| 2025/03/21 | 1,335 | 1,350 | 1,328 | 1,350 | 17,200 |
| 2025/03/19 | 1,352 | 1,368 | 1,340 | 1,351 | 15,300 |
| 2025/03/18 | 1,341 | 1,360 | 1,341 | 1,357 | 28,300 |
| 2025/03/17 | 1,339 | 1,359 | 1,328 | 1,340 | 16,400 |
| 2025/03/14 | 1,343 | 1,347 | 1,329 | 1,329 | 20,800 |
| 2025/03/13 | 1,346 | 1,352 | 1,338 | 1,351 | 13,600 |
| 2025/03/12 | 1,328 | 1,346 | 1,328 | 1,346 | 15,900 |
| 2025/03/11 | 1,321 | 1,339 | 1,295 | 1,325 | 24,600 |
| 2025/03/10 | 1,345 | 1,352 | 1,334 | 1,336 | 19,200 |
| 2025/03/07 | 1,345 | 1,345 | 1,328 | 1,336 | 18,300 |
| 2025/03/06 | 1,339 | 1,357 | 1,339 | 1,357 | 26,700 |
| 2025/03/05 | 1,310 | 1,337 | 1,310 | 1,333 | 21,000 |
| 2025/03/04 | 1,293 | 1,312 | 1,281 | 1,304 | 23,900 |
| 2025/03/03 | 1,277 | 1,294 | 1,268 | 1,290 | 27,500 |
| 2025/02/28 | 1,264 | 1,270 | 1,251 | 1,258 | 21,800 |
| 2025/02/27 | 1,244 | 1,269 | 1,241 | 1,269 | 19,300 |
| 2025/02/26 | 1,224 | 1,246 | 1,222 | 1,245 | 17,800 |
| 2025/02/25 | 1,224 | 1,241 | 1,222 | 1,224 | 42,500 |
| 2025/02/21 | 1,206 | 1,227 | 1,206 | 1,215 | 39,100 |
| 2025/02/20 | 1,276 | 1,295 | 1,205 | 1,214 | 112,400 |
| 2025/02/19 | 1,282 | 1,294 | 1,279 | 1,280 | 10,700 |
| 2025/02/18 | 1,276 | 1,288 | 1,276 | 1,280 | 8,300 |
| 2025/02/17 | 1,286 | 1,295 | 1,276 | 1,276 | 9,300 |
| 2025/02/14 | 1,315 | 1,315 | 1,281 | 1,281 | 8,600 |
| 2025/02/13 | 1,297 | 1,311 | 1,291 | 1,311 | 6,800 |
| 2025/02/12 | 1,310 | 1,310 | 1,288 | 1,288 | 7,200 |
| 2025/02/10 | 1,300 | 1,309 | 1,292 | 1,294 | 10,000 |
| 2025/02/07 | 1,275 | 1,313 | 1,275 | 1,304 | 12,800 |
| 2025/02/06 | 1,269 | 1,279 | 1,268 | 1,275 | 7,700 |
| 2025/02/05 | 1,276 | 1,297 | 1,261 | 1,261 | 14,300 |
| 2025/02/04 | 1,283 | 1,293 | 1,272 | 1,276 | 9,700 |
| 2025/02/03 | 1,303 | 1,303 | 1,265 | 1,265 | 26,800 |
| 2025/01/31 | 1,337 | 1,337 | 1,316 | 1,324 | 7,800 |
| 2025/01/30 | 1,326 | 1,385 | 1,321 | 1,331 | 39,100 |
| 2025/01/29 | 1,357 | 1,387 | 1,310 | 1,322 | 55,900 |
| 2025/01/28 | 1,325 | 1,355 | 1,325 | 1,343 | 11,700 |
| 2025/01/27 | 1,328 | 1,340 | 1,325 | 1,325 | 7,300 |
| 2025/01/24 | 1,311 | 1,332 | 1,309 | 1,316 | 15,400 |
| 2025/01/23 | 1,313 | 1,327 | 1,293 | 1,301 | 19,500 |
| 2025/01/22 | 1,299 | 1,328 | 1,299 | 1,316 | 6,700 |
| 2025/01/21 | 1,310 | 1,310 | 1,293 | 1,299 | 5,700 |
| 2025/01/20 | 1,282 | 1,311 | 1,282 | 1,301 | 4,500 |
| 2025/01/17 | 1,309 | 1,309 | 1,283 | 1,285 | 11,100 |
| 2025/01/16 | 1,298 | 1,335 | 1,298 | 1,310 | 18,300 |
| 2025/01/15 | 1,270 | 1,300 | 1,270 | 1,289 | 13,400 |
| 2025/01/14 | 1,275 | 1,292 | 1,272 | 1,274 | 11,200 |
| 2025/01/10 | 1,300 | 1,304 | 1,279 | 1,279 | 11,900 |
| 2025/01/09 | 1,318 | 1,326 | 1,299 | 1,302 | 21,500 |
| 2025/01/08 | 1,330 | 1,330 | 1,314 | 1,315 | 14,100 |
| 2025/01/07 | 1,359 | 1,359 | 1,331 | 1,333 | 18,500 |
| 2025/01/06 | 1,387 | 1,407 | 1,354 | 1,354 | 20,600 |