7486 サンリン(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 660 | 660 | 654 | 659 | 3,500 | 659 |
| 2024-11-20 | 653 | 660 | 653 | 659 | 1,500 | 659 |
| 2024-11-19 | 650 | 650 | 649 | 650 | 1,400 | 650 |
| 2024-11-18 | 652 | 652 | 649 | 650 | 8,100 | 650 |
| 2024-11-15 | 653 | 655 | 653 | 655 | 500 | 655 |
| 2024-11-14 | 655 | 655 | 655 | 655 | 200 | 655 |
| 2024-11-13 | 654 | 655 | 653 | 655 | 500 | 655 |
| 2024-11-12 | 655 | 655 | 654 | 654 | 300 | 654 |
| 2024-11-11 | 654 | 654 | 654 | 654 | 400 | 654 |
| 2024-11-08 | 653 | 654 | 653 | 654 | 400 | 654 |
| 2024-11-07 | 654 | 657 | 654 | 657 | 500 | 657 |
| 2024-11-06 | 653 | 657 | 653 | 657 | 1,000 | 657 |
| 2024-11-05 | 655 | 655 | 655 | 655 | 100 | 655 |
| 2024-11-01 | 655 | 655 | 655 | 655 | 1,100 | 655 |
| 2024-10-31 | 653 | 658 | 653 | 658 | 500 | 658 |
| 2024-10-30 | 652 | 652 | 652 | 652 | 200 | 652 |
| 2024-10-29 | 656 | 658 | 653 | 653 | 1,800 | 653 |
| 2024-10-28 | 658 | 658 | 652 | 652 | 3,200 | 652 |
| 2024-10-25 | 652 | 657 | 652 | 656 | 800 | 656 |
| 2024-10-24 | 655 | 655 | 654 | 654 | 1,000 | 654 |
| 2024-10-23 | 655 | 656 | 655 | 656 | 400 | 656 |
| 2024-10-22 | 653 | 654 | 653 | 654 | 1,600 | 654 |
| 2024-10-21 | 658 | 658 | 656 | 657 | 5,100 | 657 |
| 2024-10-18 | 656 | 659 | 656 | 659 | 1,800 | 659 |
| 2024-10-17 | 658 | 659 | 658 | 658 | 1,000 | 658 |
| 2024-10-16 | 655 | 659 | 655 | 658 | 1,100 | 658 |
| 2024-10-15 | 655 | 659 | 654 | 659 | 300 | 659 |
| 2024-10-11 | 655 | 660 | 655 | 660 | 1,200 | 660 |
| 2024-10-10 | 660 | 660 | 660 | 660 | 1,200 | 660 |
| 2024-10-09 | 660 | 660 | 657 | 660 | 1,500 | 660 |
| 2024-10-08 | 657 | 660 | 657 | 660 | 800 | 660 |
| 2024-10-07 | 660 | 661 | 656 | 660 | 3,500 | 660 |
| 2024-10-04 | 661 | 661 | 657 | 660 | 3,300 | 660 |
| 2024-10-03 | 655 | 655 | 653 | 655 | 400 | 655 |
| 2024-10-02 | 652 | 653 | 652 | 653 | 500 | 653 |
| 2024-10-01 | 654 | 654 | 653 | 654 | 300 | 654 |
| 2024-09-30 | 657 | 657 | 654 | 654 | 4,300 | 654 |
| 2024-09-27 | 654 | 656 | 654 | 656 | 1,500 | 656 |
| 2024-09-26 | 653 | 655 | 651 | 653 | 2,300 | 653 |
| 2024-09-25 | 656 | 657 | 653 | 656 | 2,000 | 656 |
| 2024-09-24 | 656 | 659 | 655 | 656 | 1,400 | 656 |
| 2024-09-20 | 658 | 659 | 656 | 659 | 4,300 | 659 |
| 2024-09-19 | 653 | 655 | 652 | 654 | 1,100 | 654 |
| 2024-09-18 | 651 | 653 | 649 | 653 | 2,500 | 653 |
| 2024-09-17 | 652 | 652 | 650 | 650 | 1,000 | 650 |
| 2024-09-13 | 651 | 653 | 650 | 651 | 1,900 | 651 |
| 2024-09-12 | 651 | 651 | 646 | 649 | 4,100 | 649 |
| 2024-09-11 | 652 | 652 | 647 | 649 | 2,600 | 649 |
| 2024-09-10 | 652 | 655 | 652 | 654 | 800 | 654 |
| 2024-09-09 | 650 | 652 | 647 | 652 | 10,500 | 652 |
| 2024-09-06 | 653 | 656 | 651 | 652 | 4,100 | 652 |
| 2024-09-05 | 652 | 655 | 652 | 653 | 2,500 | 653 |
| 2024-09-04 | 657 | 658 | 653 | 655 | 6,800 | 655 |
| 2024-09-03 | 660 | 660 | 658 | 659 | 4,900 | 659 |
| 2024-09-02 | 661 | 662 | 659 | 661 | 4,600 | 661 |
| 2024-08-30 | 661 | 662 | 660 | 660 | 3,700 | 660 |
| 2024-08-29 | 661 | 661 | 661 | 661 | 3,200 | 661 |
| 2024-08-28 | 662 | 662 | 660 | 662 | 6,200 | 662 |
| 2024-08-27 | 660 | 662 | 660 | 662 | 22,300 | 662 |
| 2024-08-26 | 660 | 661 | 659 | 660 | 57,400 | 660 |
| 2024-08-23 | 692 | 692 | 680 | 680 | 7,500 | 680 |
| 2024-08-22 | 690 | 690 | 685 | 685 | 1,800 | 685 |
| 2024-08-21 | 700 | 700 | 692 | 697 | 3,500 | 697 |
| 2024-08-20 | 693 | 696 | 686 | 696 | 2,500 | 696 |
| 2024-08-19 | 690 | 693 | 690 | 693 | 800 | 693 |
| 2024-08-16 | 689 | 693 | 689 | 693 | 700 | 693 |
| 2024-08-15 | 682 | 691 | 682 | 685 | 1,300 | 685 |
| 2024-08-14 | 690 | 690 | 690 | 690 | 200 | 690 |
| 2024-08-13 | 686 | 686 | 677 | 680 | 300 | 680 |
| 2024-08-09 | 684 | 684 | 684 | 684 | 100 | 684 |
| 2024-08-08 | 692 | 692 | 675 | 680 | 800 | 680 |
| 2024-08-07 | 663 | 692 | 663 | 692 | 800 | 692 |
| 2024-08-06 | 655 | 662 | 655 | 662 | 300 | 662 |
| 2024-08-05 | 693 | 693 | 650 | 650 | 2,600 | 650 |
| 2024-08-02 | 700 | 700 | 693 | 693 | 1,900 | 693 |
| 2024-08-01 | - | - | - | 710 | - | 710 |
| 2024-07-31 | - | - | - | 710 | - | 710 |
| 2024-07-30 | 701 | 710 | 700 | 710 | 6,400 | 710 |
| 2024-07-29 | 702 | 705 | 702 | 702 | 4,500 | 702 |
| 2024-07-26 | 703 | 709 | 703 | 709 | 1,600 | 709 |
| 2024-07-25 | 703 | 703 | 703 | 703 | 1,000 | 703 |
| 2024-07-24 | 703 | 703 | 703 | 703 | 100 | 703 |
| 2024-07-23 | 708 | 708 | 708 | 708 | 100 | 708 |
| 2024-07-22 | 705 | 708 | 701 | 708 | 1,100 | 708 |
| 2024-07-19 | 709 | 709 | 705 | 705 | 3,300 | 705 |
| 2024-07-18 | 707 | 709 | 707 | 709 | 900 | 709 |
| 2024-07-17 | 705 | 707 | 705 | 707 | 200 | 707 |
| 2024-07-16 | 705 | 707 | 702 | 706 | 2,000 | 706 |
| 2024-07-12 | 700 | 705 | 700 | 705 | 2,800 | 705 |
| 2024-07-11 | 700 | 700 | 700 | 700 | 100 | 700 |
| 2024-07-10 | 700 | 700 | 700 | 700 | 600 | 700 |
| 2024-07-09 | - | - | - | 701 | - | 701 |
| 2024-07-08 | 701 | 701 | 701 | 701 | 100 | 701 |
| 2024-07-05 | 700 | 704 | 700 | 700 | 1,300 | 700 |
| 2024-07-04 | 704 | 704 | 703 | 703 | 1,900 | 703 |
| 2024-07-03 | 703 | 703 | 703 | 703 | 100 | 703 |
| 2024-07-02 | 701 | 701 | 700 | 701 | 1,000 | 701 |
| 2024-07-01 | 705 | 705 | 697 | 700 | 1,000 | 700 |
| 2024-06-28 | 705 | 705 | 696 | 700 | 4,100 | 700 |
| 2024-06-27 | 701 | 704 | 700 | 704 | 1,100 | 704 |
| 2024-06-26 | 700 | 700 | 698 | 700 | 3,200 | 700 |
| 2024-06-25 | 695 | 695 | 695 | 695 | 400 | 695 |
| 2024-06-24 | 702 | 702 | 695 | 695 | 1,100 | 695 |
| 2024-06-21 | 709 | 709 | 701 | 701 | 2,900 | 701 |
| 2024-06-20 | 698 | 709 | 698 | 709 | 5,400 | 709 |
| 2024-06-19 | 697 | 697 | 697 | 697 | 100 | 697 |
| 2024-06-18 | 699 | 699 | 699 | 699 | 300 | 699 |
| 2024-06-17 | 700 | 700 | 700 | 700 | 5,200 | 700 |
| 2024-06-14 | 692 | 697 | 692 | 697 | 1,400 | 697 |
| 2024-06-13 | 697 | 699 | 696 | 696 | 2,300 | 696 |
| 2024-06-12 | 695 | 697 | 695 | 697 | 300 | 697 |
| 2024-06-11 | - | - | - | 695 | - | 695 |
| 2024-06-10 | 695 | 698 | 695 | 695 | 400 | 695 |
| 2024-06-07 | 694 | 697 | 694 | 695 | 1,400 | 695 |
| 2024-06-06 | - | - | - | 693 | - | 693 |
| 2024-06-05 | 690 | 693 | 690 | 693 | 700 | 693 |
| 2024-06-04 | 690 | 691 | 690 | 691 | 200 | 691 |
| 2024-06-03 | 690 | 693 | 690 | 693 | 300 | 693 |
| 2024-05-31 | 690 | 690 | 689 | 690 | 5,600 | 690 |
| 2024-05-30 | 690 | 690 | 690 | 690 | 200 | 690 |
| 2024-05-29 | 694 | 694 | 690 | 690 | 1,600 | 690 |
| 2024-05-28 | 698 | 698 | 698 | 698 | 2,800 | 698 |
| 2024-05-27 | 698 | 698 | 695 | 698 | 1,100 | 698 |
| 2024-05-24 | 698 | 698 | 695 | 697 | 500 | 697 |
| 2024-05-23 | 698 | 698 | 697 | 698 | 700 | 698 |
| 2024-05-22 | 695 | 698 | 695 | 698 | 300 | 698 |
| 2024-05-21 | 698 | 698 | 695 | 698 | 3,400 | 698 |
| 2024-05-20 | 694 | 695 | 694 | 695 | 1,400 | 695 |
| 2024-05-17 | 695 | 695 | 695 | 695 | 100 | 695 |
| 2024-05-16 | 695 | 695 | 693 | 694 | 1,100 | 694 |
| 2024-05-15 | 693 | 694 | 693 | 694 | 500 | 694 |
| 2024-05-14 | - | - | - | 692 | - | 692 |
| 2024-05-13 | 694 | 694 | 692 | 692 | 500 | 692 |
| 2024-05-10 | 693 | 693 | 691 | 692 | 700 | 692 |
| 2024-05-09 | 692 | 692 | 686 | 691 | 2,500 | 691 |
| 2024-05-08 | 692 | 694 | 692 | 694 | 1,900 | 694 |
| 2024-05-07 | 692 | 693 | 692 | 693 | 1,700 | 693 |
| 2024-05-02 | - | - | - | 693 | - | 693 |
| 2024-05-01 | 693 | 693 | 693 | 693 | 200 | 693 |
| 2024-04-30 | 692 | 692 | 692 | 692 | 3,000 | 692 |
| 2024-04-26 | 695 | 695 | 695 | 695 | 1,000 | 695 |
| 2024-04-25 | 691 | 694 | 691 | 693 | 400 | 693 |
| 2024-04-24 | 695 | 695 | 694 | 694 | 700 | 694 |
| 2024-04-23 | 692 | 694 | 692 | 694 | 200 | 694 |
| 2024-04-22 | - | - | - | 690 | - | 690 |
| 2024-04-19 | 703 | 703 | 690 | 690 | 3,500 | 690 |
| 2024-04-18 | 694 | 695 | 694 | 695 | 400 | 695 |
| 2024-04-17 | 694 | 694 | 694 | 694 | 200 | 694 |
| 2024-04-16 | 690 | 694 | 690 | 693 | 1,900 | 693 |
| 2024-04-15 | 689 | 691 | 688 | 691 | 2,900 | 691 |
| 2024-04-12 | 691 | 694 | 691 | 694 | 500 | 694 |
| 2024-04-11 | 692 | 694 | 692 | 694 | 200 | 694 |
| 2024-04-10 | 694 | 695 | 694 | 695 | 1,000 | 695 |
| 2024-04-09 | 692 | 694 | 692 | 694 | 900 | 694 |
| 2024-04-08 | 691 | 694 | 691 | 694 | 600 | 694 |
| 2024-04-05 | 694 | 695 | 690 | 690 | 3,900 | 690 |
| 2024-04-04 | 693 | 693 | 692 | 692 | 200 | 692 |
| 2024-04-03 | 693 | 693 | 693 | 693 | 100 | 693 |
| 2024-04-02 | 696 | 696 | 693 | 694 | 2,500 | 694 |
| 2024-04-01 | 699 | 699 | 695 | 696 | 2,800 | 696 |
| 2024-03-29 | 694 | 699 | 693 | 699 | 1,300 | 699 |
| 2024-03-28 | 709 | 709 | 694 | 694 | 5,600 | 694 |
| 2024-03-27 | 709 | 710 | 705 | 705 | 1,200 | 705 |
| 2024-03-26 | 708 | 710 | 707 | 708 | 2,300 | 708 |
| 2024-03-25 | 708 | 709 | 705 | 709 | 2,100 | 709 |
| 2024-03-22 | 707 | 709 | 705 | 709 | 1,100 | 709 |
| 2024-03-21 | 706 | 707 | 703 | 707 | 6,400 | 707 |
| 2024-03-19 | 704 | 706 | 704 | 706 | 1,000 | 706 |
| 2024-03-18 | 701 | 702 | 701 | 702 | 500 | 702 |
| 2024-03-15 | 702 | 709 | 701 | 701 | 1,400 | 701 |
| 2024-03-14 | 698 | 701 | 698 | 700 | 2,100 | 700 |
| 2024-03-13 | 698 | 699 | 697 | 698 | 2,300 | 698 |
| 2024-03-12 | 699 | 700 | 697 | 698 | 1,300 | 698 |
| 2024-03-11 | 698 | 699 | 698 | 698 | 4,800 | 698 |
| 2024-03-08 | 697 | 699 | 697 | 699 | 2,200 | 699 |
| 2024-03-07 | 699 | 699 | 697 | 697 | 2,100 | 697 |
| 2024-03-06 | 698 | 699 | 698 | 699 | 900 | 699 |
| 2024-03-05 | 698 | 699 | 696 | 699 | 3,200 | 699 |
| 2024-03-04 | 697 | 699 | 697 | 698 | 3,900 | 698 |
| 2024-03-01 | 696 | 698 | 696 | 698 | 3,100 | 698 |
| 2024-02-29 | 697 | 698 | 697 | 697 | 1,200 | 697 |
| 2024-02-28 | 699 | 699 | 697 | 697 | 8,100 | 697 |
| 2024-02-27 | 698 | 698 | 697 | 698 | 1,100 | 698 |
| 2024-02-26 | 700 | 700 | 697 | 698 | 2,000 | 698 |
| 2024-02-22 | 697 | 700 | 696 | 700 | 5,200 | 700 |
| 2024-02-21 | 700 | 700 | 697 | 697 | 7,900 | 697 |
| 2024-02-20 | 695 | 699 | 695 | 699 | 10,100 | 699 |
| 2024-02-19 | 697 | 703 | 694 | 697 | 36,100 | 697 |
| 2024-02-16 | 720 | 720 | 715 | 715 | 1,500 | 715 |
| 2024-02-15 | 710 | 721 | 710 | 721 | 1,600 | 721 |
| 2024-02-14 | 710 | 710 | 709 | 710 | 1,400 | 710 |
| 2024-02-13 | 713 | 713 | 702 | 707 | 1,900 | 707 |
| 2024-02-09 | 702 | 713 | 702 | 709 | 3,300 | 709 |
| 2024-02-08 | 721 | 723 | 721 | 723 | 2,100 | 723 |
| 2024-02-07 | 710 | 710 | 710 | 710 | 400 | 710 |
| 2024-02-06 | - | - | - | 706 | - | 706 |
| 2024-02-05 | 705 | 706 | 705 | 706 | 300 | 706 |
| 2024-02-02 | 704 | 704 | 704 | 704 | 200 | 704 |
| 2024-02-01 | - | - | - | 706 | - | 706 |
| 2024-01-31 | 706 | 706 | 706 | 706 | 100 | 706 |
| 2024-01-30 | 715 | 715 | 706 | 706 | 300 | 706 |
| 2024-01-29 | 719 | 720 | 718 | 720 | 4,300 | 720 |
| 2024-01-26 | 705 | 712 | 705 | 712 | 900 | 712 |
| 2024-01-25 | 710 | 712 | 699 | 705 | 3,400 | 705 |
| 2024-01-24 | 701 | 701 | 701 | 701 | 100 | 701 |
| 2024-01-23 | 697 | 699 | 697 | 698 | 800 | 698 |
| 2024-01-22 | 693 | 699 | 693 | 698 | 700 | 698 |
| 2024-01-19 | 707 | 707 | 707 | 707 | 2,400 | 707 |
| 2024-01-18 | 692 | 707 | 692 | 707 | 1,100 | 707 |
| 2024-01-17 | 695 | 695 | 692 | 692 | 1,000 | 692 |
| 2024-01-16 | 699 | 699 | 693 | 693 | 600 | 693 |
| 2024-01-15 | 699 | 699 | 699 | 699 | 100 | 699 |
| 2024-01-12 | 699 | 700 | 699 | 700 | 300 | 700 |
| 2024-01-11 | 699 | 699 | 699 | 699 | 200 | 699 |
| 2024-01-10 | 699 | 699 | 698 | 698 | 200 | 698 |
| 2024-01-09 | 685 | 699 | 685 | 698 | 1,200 | 698 |
| 2024-01-05 | 686 | 686 | 685 | 685 | 1,200 | 685 |
| 2024-01-04 | 690 | 690 | 683 | 683 | 600 | 683 |
分割・併合履歴 ： なし
