7040 (株)サン・ライフホールディング の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-20 | - | - | - | 937 | - | 937 |
| 2025-05-19 | 937 | 937 | 937 | 937 | 300 | 937 |
| 2025-05-16 | - | - | - | 941 | - | 941 |
| 2025-05-15 | 955 | 955 | 941 | 941 | 200 | 941 |
| 2025-05-14 | - | - | - | 956 | - | 956 |
| 2025-05-13 | 943 | 956 | 941 | 956 | 1,600 | 956 |
| 2025-05-12 | 950 | 954 | 936 | 943 | 2,800 | 943 |
| 2025-05-09 | 947 | 948 | 920 | 948 | 3,400 | 948 |
| 2025-05-08 | 931 | 943 | 931 | 936 | 1,900 | 936 |
| 2025-05-07 | 913 | 931 | 913 | 931 | 1,600 | 931 |
| 2025-05-02 | 920 | 920 | 920 | 920 | 100 | 920 |
| 2025-05-01 | 920 | 920 | 920 | 920 | 200 | 920 |
| 2025-04-30 | 929 | 929 | 920 | 920 | 1,100 | 920 |
| 2025-04-28 | 922 | 929 | 922 | 929 | 2,000 | 929 |
| 2025-04-25 | 920 | 921 | 919 | 920 | 600 | 920 |
| 2025-04-24 | 924 | 924 | 920 | 920 | 300 | 920 |
| 2025-04-23 | 918 | 926 | 918 | 924 | 400 | 924 |
| 2025-04-22 | 911 | 911 | 911 | 911 | 200 | 911 |
| 2025-04-21 | 912 | 917 | 912 | 914 | 2,200 | 914 |
| 2025-04-18 | 926 | 926 | 916 | 918 | 500 | 918 |
| 2025-04-17 | - | - | - | 925 | - | 925 |
| 2025-04-16 | 907 | 925 | 907 | 925 | 1,100 | 925 |
| 2025-04-15 | 923 | 923 | 901 | 907 | 800 | 907 |
| 2025-04-14 | 915 | 922 | 910 | 920 | 1,700 | 920 |
| 2025-04-11 | 900 | 900 | 900 | 900 | 200 | 900 |
| 2025-04-10 | 924 | 924 | 891 | 910 | 1,700 | 910 |
| 2025-04-09 | 883 | 919 | 883 | 906 | 1,900 | 906 |
| 2025-04-08 | 918 | 918 | 909 | 913 | 2,100 | 913 |
| 2025-04-07 | 860 | 888 | 860 | 888 | 4,700 | 888 |
| 2025-04-04 | 922 | 922 | 900 | 903 | 3,000 | 903 |
| 2025-04-03 | 930 | 930 | 918 | 922 | 2,200 | 922 |
| 2025-04-02 | 934 | 934 | 931 | 932 | 600 | 932 |
| 2025-04-01 | 935 | 937 | 935 | 937 | 300 | 937 |
| 2025-03-31 | 939 | 950 | 929 | 950 | 3,500 | 950 |
| 2025-03-28 | 951 | 953 | 938 | 942 | 4,400 | 942 |
| 2025-03-27 | 963 | 971 | 959 | 967 | 4,700 | 967 |
| 2025-03-26 | 965 | 965 | 963 | 964 | 1,700 | 964 |
| 2025-03-25 | 961 | 970 | 961 | 964 | 1,700 | 964 |
| 2025-03-24 | 965 | 969 | 961 | 961 | 4,000 | 961 |
| 2025-03-21 | 962 | 964 | 959 | 959 | 4,400 | 959 |
| 2025-03-19 | 963 | 963 | 960 | 960 | 4,300 | 960 |
| 2025-03-18 | 960 | 965 | 960 | 960 | 1,200 | 960 |
| 2025-03-17 | 960 | 964 | 960 | 960 | 3,000 | 960 |
| 2025-03-14 | 963 | 963 | 960 | 960 | 3,300 | 960 |
| 2025-03-13 | 960 | 965 | 960 | 963 | 1,300 | 963 |
| 2025-03-12 | 959 | 960 | 956 | 960 | 800 | 960 |
| 2025-03-11 | 958 | 963 | 956 | 956 | 1,800 | 956 |
| 2025-03-10 | 961 | 962 | 960 | 960 | 1,700 | 960 |
| 2025-03-07 | 958 | 961 | 958 | 961 | 2,900 | 961 |
| 2025-03-06 | 958 | 960 | 958 | 960 | 1,900 | 960 |
| 2025-03-05 | 960 | 960 | 957 | 958 | 3,700 | 958 |
| 2025-03-04 | 958 | 959 | 958 | 959 | 500 | 959 |
| 2025-03-03 | 960 | 960 | 958 | 958 | 1,200 | 958 |
| 2025-02-28 | 961 | 961 | 955 | 960 | 2,000 | 960 |
| 2025-02-27 | 957 | 961 | 957 | 961 | 800 | 961 |
| 2025-02-26 | 958 | 958 | 957 | 957 | 500 | 957 |
| 2025-02-25 | 956 | 960 | 956 | 960 | 1,500 | 960 |
| 2025-02-21 | 955 | 956 | 954 | 956 | 400 | 956 |
| 2025-02-20 | 954 | 957 | 954 | 955 | 500 | 955 |
| 2025-02-19 | 955 | 957 | 950 | 954 | 3,500 | 954 |
| 2025-02-18 | 955 | 961 | 955 | 957 | 1,500 | 957 |
| 2025-02-17 | 962 | 972 | 956 | 956 | 3,400 | 956 |
| 2025-02-14 | 960 | 960 | 959 | 960 | 2,100 | 960 |
| 2025-02-13 | 961 | 961 | 959 | 960 | 2,400 | 960 |
| 2025-02-12 | 960 | 960 | 960 | 960 | 800 | 960 |
| 2025-02-10 | 952 | 965 | 952 | 958 | 4,100 | 958 |
| 2025-02-07 | 959 | 971 | 956 | 970 | 1,000 | 970 |
| 2025-02-06 | 954 | 959 | 954 | 959 | 600 | 959 |
| 2025-02-05 | 957 | 958 | 953 | 953 | 1,600 | 953 |
| 2025-02-04 | 954 | 954 | 954 | 954 | 100 | 954 |
| 2025-02-03 | 957 | 957 | 953 | 955 | 600 | 955 |
| 2025-01-31 | 951 | 955 | 951 | 955 | 500 | 955 |
| 2025-01-30 | 956 | 960 | 951 | 951 | 800 | 951 |
| 2025-01-29 | 956 | 956 | 950 | 950 | 1,500 | 950 |
| 2025-01-28 | 958 | 960 | 956 | 956 | 1,200 | 956 |
| 2025-01-27 | 952 | 955 | 952 | 955 | 900 | 955 |
| 2025-01-24 | 951 | 951 | 951 | 951 | 500 | 951 |
| 2025-01-23 | 959 | 962 | 959 | 960 | 700 | 960 |
| 2025-01-22 | 960 | 960 | 959 | 959 | 300 | 959 |
| 2025-01-21 | 957 | 959 | 957 | 959 | 200 | 959 |
| 2025-01-20 | 950 | 950 | 950 | 950 | 400 | 950 |
| 2025-01-17 | 965 | 965 | 949 | 950 | 1,800 | 950 |
| 2025-01-16 | 950 | 965 | 950 | 965 | 500 | 965 |
| 2025-01-15 | 957 | 957 | 950 | 950 | 2,700 | 950 |
| 2025-01-14 | 958 | 958 | 954 | 954 | 200 | 954 |
| 2025-01-10 | 959 | 960 | 959 | 959 | 1,600 | 959 |
| 2025-01-09 | 960 | 960 | 956 | 959 | 400 | 959 |
| 2025-01-08 | 960 | 960 | 956 | 960 | 3,000 | 960 |
| 2025-01-07 | 958 | 968 | 958 | 960 | 2,400 | 960 |
| 2025-01-06 | 969 | 969 | 956 | 960 | 3,900 | 960 |
分割・併合履歴 ： なし