7486 サンリン(株) 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 652 | 657 | 649 | 649 | 3,500 | 649 |
| 2025-04-03 | 654 | 657 | 652 | 654 | 500 | 654 |
| 2025-04-02 | 656 | 660 | 654 | 654 | 1,900 | 654 |
| 2025-04-01 | 659 | 659 | 656 | 656 | 500 | 656 |
| 2025-03-31 | 650 | 740 | 648 | 654 | 34,900 | 654 |
| 2025-03-28 | 664 | 666 | 650 | 651 | 6,800 | 651 |
| 2025-03-27 | 665 | 666 | 665 | 666 | 2,400 | 666 |
| 2025-03-26 | 669 | 672 | 665 | 668 | 5,200 | 668 |
| 2025-03-25 | 668 | 668 | 665 | 668 | 1,700 | 668 |
| 2025-03-24 | 664 | 668 | 664 | 668 | 2,000 | 668 |
| 2025-03-21 | 666 | 668 | 664 | 668 | 5,600 | 668 |
| 2025-03-19 | 662 | 665 | 662 | 665 | 1,400 | 665 |
| 2025-03-18 | 661 | 665 | 661 | 665 | 3,700 | 665 |
| 2025-03-17 | 661 | 662 | 660 | 662 | 2,000 | 662 |
| 2025-03-14 | 659 | 662 | 658 | 662 | 1,200 | 662 |
| 2025-03-13 | 658 | 662 | 658 | 660 | 6,200 | 660 |
| 2025-03-12 | - | - | - | 658 | - | 658 |
| 2025-03-11 | 654 | 659 | 654 | 658 | 800 | 658 |
| 2025-03-10 | 656 | 658 | 655 | 658 | 800 | 658 |
| 2025-03-07 | 655 | 655 | 655 | 655 | 300 | 655 |
| 2025-03-06 | 659 | 659 | 656 | 656 | 900 | 656 |
| 2025-03-05 | 660 | 660 | 660 | 660 | 700 | 660 |
| 2025-03-04 | 660 | 660 | 655 | 655 | 600 | 655 |
| 2025-03-03 | 660 | 660 | 658 | 660 | 500 | 660 |
| 2025-02-28 | 660 | 660 | 660 | 660 | 2,900 | 660 |
| 2025-02-27 | 657 | 657 | 657 | 657 | 200 | 657 |
| 2025-02-26 | 658 | 658 | 654 | 654 | 1,200 | 654 |
| 2025-02-25 | 655 | 659 | 655 | 659 | 1,100 | 659 |
| 2025-02-21 | 659 | 659 | 659 | 659 | 3,500 | 659 |
| 2025-02-20 | 656 | 660 | 656 | 660 | 1,100 | 660 |
| 2025-02-19 | 653 | 653 | 653 | 653 | 1,000 | 653 |
| 2025-02-18 | 656 | 656 | 656 | 656 | 300 | 656 |
| 2025-02-17 | 658 | 658 | 656 | 656 | 1,200 | 656 |
| 2025-02-14 | - | - | - | 660 | - | 660 |
| 2025-02-13 | 657 | 660 | 657 | 660 | 300 | 660 |
| 2025-02-12 | 656 | 656 | 656 | 656 | 200 | 656 |
| 2025-02-10 | 660 | 660 | 657 | 660 | 2,000 | 660 |
| 2025-02-07 | 659 | 659 | 659 | 659 | 200 | 659 |
| 2025-02-06 | - | - | - | 656 | - | 656 |
| 2025-02-05 | 655 | 656 | 655 | 656 | 800 | 656 |
| 2025-02-04 | 659 | 660 | 657 | 660 | 500 | 660 |
| 2025-02-03 | 660 | 660 | 654 | 654 | 500 | 654 |
| 2025-01-31 | 660 | 660 | 660 | 660 | 100 | 660 |
| 2025-01-30 | - | - | - | 660 | - | 660 |
| 2025-01-29 | 661 | 661 | 660 | 660 | 400 | 660 |
| 2025-01-28 | 660 | 660 | 660 | 660 | 3,200 | 660 |
| 2025-01-27 | 660 | 660 | 653 | 660 | 1,200 | 660 |
| 2025-01-24 | 658 | 660 | 656 | 657 | 1,300 | 657 |
| 2025-01-23 | 657 | 660 | 657 | 659 | 700 | 659 |
| 2025-01-22 | 659 | 660 | 658 | 660 | 500 | 660 |
| 2025-01-21 | 659 | 659 | 659 | 659 | 3,500 | 659 |
| 2025-01-20 | 654 | 661 | 653 | 659 | 5,000 | 659 |
| 2025-01-17 | 653 | 654 | 653 | 654 | 1,000 | 654 |
| 2025-01-16 | 660 | 660 | 657 | 658 | 1,600 | 658 |
| 2025-01-15 | 658 | 658 | 657 | 657 | 400 | 657 |
| 2025-01-14 | - | - | - | 652 | - | 652 |
| 2025-01-10 | 652 | 652 | 652 | 652 | 400 | 652 |
| 2025-01-09 | 656 | 656 | 654 | 654 | 1,600 | 654 |
| 2025-01-08 | - | - | - | 656 | - | 656 |
| 2025-01-07 | 656 | 656 | 656 | 656 | 100 | 656 |
| 2025-01-06 | 659 | 659 | 657 | 658 | 700 | 658 |
分割・併合履歴 ： なし