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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 710 | 710 | 709 | 709 | 600 | 709 |
| 2025-11-13 | 707 | 710 | 704 | 704 | 1,500 | 704 |
| 2025-11-12 | - | - | - | 708 | - | 708 |
| 2025-11-11 | 708 | 708 | 708 | 708 | 900 | 708 |
| 2025-11-10 | 700 | 716 | 696 | 716 | 3,000 | 716 |
| 2025-11-07 | - | - | - | 700 | - | 700 |
| 2025-11-06 | 700 | 700 | 700 | 700 | 200 | 700 |
| 2025-11-05 | 707 | 707 | 707 | 707 | 2,500 | 707 |
| 2025-11-04 | 714 | 714 | 700 | 707 | 2,000 | 707 |
| 2025-10-31 | 706 | 715 | 706 | 715 | 2,400 | 715 |
| 2025-10-30 | 705 | 706 | 705 | 706 | 500 | 706 |
| 2025-10-29 | 707 | 717 | 705 | 705 | 1,000 | 705 |
| 2025-10-28 | 718 | 718 | 703 | 707 | 4,300 | 707 |
| 2025-10-27 | 708 | 717 | 708 | 717 | 2,300 | 717 |
| 2025-10-24 | 704 | 707 | 704 | 705 | 2,200 | 705 |
| 2025-10-23 | 704 | 707 | 704 | 707 | 300 | 707 |
| 2025-10-22 | 702 | 707 | 700 | 707 | 2,500 | 707 |
| 2025-10-21 | 707 | 707 | 698 | 707 | 4,400 | 707 |
| 2025-10-20 | 701 | 704 | 696 | 702 | 2,700 | 702 |
| 2025-10-17 | 698 | 699 | 696 | 698 | 1,000 | 698 |
| 2025-10-16 | 698 | 707 | 695 | 707 | 2,700 | 707 |
| 2025-10-15 | 700 | 700 | 697 | 697 | 2,200 | 697 |
| 2025-10-14 | 702 | 703 | 702 | 703 | 400 | 703 |
| 2025-10-10 | 704 | 704 | 694 | 703 | 1,700 | 703 |
| 2025-10-09 | 703 | 705 | 703 | 705 | 200 | 705 |
| 2025-10-08 | 705 | 705 | 697 | 705 | 700 | 705 |
| 2025-10-07 | 697 | 697 | 697 | 697 | 200 | 697 |
| 2025-10-06 | 703 | 708 | 696 | 696 | 1,000 | 696 |
| 2025-10-03 | 697 | 702 | 693 | 702 | 500 | 702 |
| 2025-10-02 | 693 | 698 | 693 | 698 | 3,100 | 698 |
| 2025-10-01 | - | - | - | 697 | - | 697 |
| 2025-09-30 | 699 | 699 | 697 | 697 | 200 | 697 |
| 2025-09-29 | 722 | 722 | 688 | 704 | 7,000 | 704 |
| 2025-09-26 | 696 | 698 | 696 | 697 | 2,200 | 697 |
| 2025-09-25 | 692 | 697 | 692 | 697 | 3,900 | 697 |
| 2025-09-24 | 695 | 695 | 693 | 694 | 1,400 | 694 |
| 2025-09-22 | 696 | 699 | 695 | 695 | 3,900 | 695 |
| 2025-09-19 | 698 | 698 | 698 | 698 | 2,700 | 698 |
| 2025-09-18 | 689 | 699 | 689 | 698 | 2,400 | 698 |
| 2025-09-17 | 689 | 689 | 688 | 688 | 800 | 688 |
| 2025-09-16 | 690 | 690 | 689 | 690 | 1,000 | 690 |
| 2025-09-12 | 691 | 691 | 690 | 690 | 700 | 690 |
| 2025-09-11 | 693 | 693 | 692 | 692 | 1,100 | 692 |
| 2025-09-10 | 693 | 695 | 693 | 695 | 400 | 695 |
| 2025-09-09 | 696 | 696 | 696 | 696 | 900 | 696 |
| 2025-09-08 | 694 | 698 | 694 | 698 | 5,500 | 698 |
| 2025-09-05 | 694 | 694 | 694 | 694 | 400 | 694 |
| 2025-09-04 | 691 | 693 | 691 | 693 | 200 | 693 |
| 2025-09-03 | 693 | 693 | 693 | 693 | 1,000 | 693 |
| 2025-09-02 | 695 | 695 | 694 | 694 | 500 | 694 |
| 2025-09-01 | - | - | - | 700 | - | 700 |
| 2025-08-29 | 700 | 700 | 700 | 700 | 100 | 700 |
| 2025-08-28 | 701 | 701 | 701 | 701 | 3,000 | 701 |
| 2025-08-27 | 700 | 701 | 700 | 701 | 300 | 701 |
| 2025-08-26 | 697 | 700 | 697 | 700 | 400 | 700 |
| 2025-08-25 | 702 | 703 | 701 | 701 | 900 | 701 |
| 2025-08-22 | 702 | 702 | 702 | 702 | 200 | 702 |
| 2025-08-21 | 702 | 721 | 702 | 706 | 8,500 | 706 |
| 2025-08-20 | 695 | 699 | 695 | 699 | 800 | 699 |
| 2025-08-19 | 695 | 695 | 694 | 695 | 800 | 695 |
| 2025-08-18 | 692 | 695 | 692 | 694 | 600 | 694 |
| 2025-08-15 | 684 | 692 | 684 | 692 | 1,100 | 692 |
| 2025-08-14 | 685 | 685 | 685 | 685 | 200 | 685 |
| 2025-08-13 | 691 | 694 | 688 | 688 | 800 | 688 |
| 2025-08-12 | 689 | 691 | 689 | 691 | 500 | 691 |
| 2025-08-08 | 692 | 701 | 690 | 690 | 500 | 690 |
| 2025-08-07 | 701 | 701 | 701 | 701 | 3,000 | 701 |
| 2025-08-06 | 695 | 701 | 695 | 701 | 3,000 | 701 |
| 2025-08-05 | 693 | 698 | 693 | 698 | 300 | 698 |
| 2025-08-04 | 692 | 699 | 692 | 699 | 200 | 699 |
| 2025-08-01 | - | - | - | 700 | - | 700 |
| 2025-07-31 | 686 | 700 | 686 | 700 | 6,200 | 700 |
| 2025-07-30 | 691 | 691 | 685 | 690 | 2,000 | 690 |
| 2025-07-29 | 699 | 699 | 692 | 692 | 400 | 692 |
| 2025-07-28 | 700 | 700 | 700 | 700 | 4,100 | 700 |
| 2025-07-25 | 695 | 698 | 695 | 697 | 800 | 697 |
| 2025-07-24 | 694 | 695 | 692 | 695 | 1,100 | 695 |
| 2025-07-23 | 698 | 699 | 691 | 694 | 1,400 | 694 |
| 2025-07-22 | 693 | 693 | 693 | 693 | 200 | 693 |
| 2025-07-18 | 698 | 698 | 698 | 698 | 3,800 | 698 |
| 2025-07-17 | 694 | 696 | 694 | 696 | 700 | 696 |
| 2025-07-16 | 695 | 695 | 695 | 695 | 1,000 | 695 |
| 2025-07-15 | 689 | 689 | 687 | 689 | 700 | 689 |
| 2025-07-14 | 683 | 685 | 683 | 685 | 1,100 | 685 |
| 2025-07-11 | 684 | 688 | 681 | 681 | 1,100 | 681 |
| 2025-07-10 | 682 | 683 | 682 | 683 | 200 | 683 |
| 2025-07-09 | 681 | 681 | 681 | 681 | 1,200 | 681 |
| 2025-07-08 | 683 | 683 | 682 | 682 | 200 | 682 |
| 2025-07-07 | 691 | 691 | 691 | 691 | 100 | 691 |
| 2025-07-04 | 685 | 691 | 683 | 691 | 700 | 691 |
| 2025-07-03 | - | - | - | 691 | - | 691 |
| 2025-07-02 | 691 | 691 | 687 | 691 | 400 | 691 |
| 2025-07-01 | 691 | 691 | 691 | 691 | 100 | 691 |
| 2025-06-30 | 693 | 693 | 683 | 691 | 3,200 | 691 |
| 2025-06-27 | 690 | 693 | 690 | 693 | 1,500 | 693 |
| 2025-06-26 | 684 | 689 | 684 | 689 | 700 | 689 |
| 2025-06-25 | 680 | 689 | 680 | 689 | 700 | 689 |
| 2025-06-24 | 681 | 685 | 675 | 685 | 1,700 | 685 |
| 2025-06-23 | 683 | 685 | 681 | 681 | 1,000 | 681 |
| 2025-06-20 | 692 | 692 | 682 | 685 | 3,800 | 685 |
| 2025-06-19 | 686 | 690 | 686 | 690 | 900 | 690 |
| 2025-06-18 | 680 | 691 | 680 | 688 | 1,300 | 688 |
| 2025-06-17 | 691 | 691 | 689 | 689 | 1,100 | 689 |
| 2025-06-16 | 691 | 691 | 691 | 691 | 7,400 | 691 |
| 2025-06-13 | 683 | 688 | 681 | 688 | 2,500 | 688 |
| 2025-06-12 | 684 | 690 | 684 | 687 | 1,500 | 687 |
| 2025-06-11 | 682 | 688 | 680 | 688 | 1,700 | 688 |
| 2025-06-10 | 682 | 688 | 680 | 681 | 3,100 | 681 |
| 2025-06-09 | 680 | 690 | 677 | 690 | 2,200 | 690 |
| 2025-06-06 | 678 | 678 | 675 | 675 | 200 | 675 |
| 2025-06-05 | 680 | 687 | 679 | 681 | 1,800 | 681 |
| 2025-06-04 | - | - | - | 684 | - | 684 |
| 2025-06-03 | 678 | 684 | 678 | 684 | 400 | 684 |
| 2025-06-02 | 676 | 678 | 674 | 678 | 900 | 678 |
| 2025-05-30 | 679 | 679 | 679 | 679 | 100 | 679 |
| 2025-05-29 | 687 | 687 | 680 | 685 | 2,200 | 685 |
| 2025-05-28 | 690 | 690 | 678 | 686 | 7,200 | 686 |
| 2025-05-27 | 678 | 685 | 675 | 685 | 2,200 | 685 |
| 2025-05-26 | 680 | 680 | 675 | 679 | 800 | 679 |
| 2025-05-23 | 678 | 681 | 671 | 680 | 1,400 | 680 |
| 2025-05-22 | 679 | 680 | 670 | 679 | 500 | 679 |
| 2025-05-21 | 681 | 681 | 676 | 680 | 3,600 | 680 |
| 2025-05-20 | 671 | 682 | 671 | 675 | 2,600 | 675 |
| 2025-05-19 | 683 | 720 | 670 | 671 | 32,400 | 671 |
| 2025-05-16 | 670 | 676 | 667 | 673 | 1,200 | 673 |
| 2025-05-15 | 667 | 667 | 667 | 667 | 100 | 667 |
| 2025-05-14 | 670 | 670 | 667 | 667 | 700 | 667 |
| 2025-05-13 | 669 | 675 | 669 | 675 | 1,300 | 675 |
| 2025-05-12 | 662 | 679 | 662 | 670 | 4,400 | 670 |
| 2025-05-09 | 661 | 675 | 661 | 675 | 3,300 | 675 |
| 2025-05-08 | - | - | - | 665 | - | 665 |
| 2025-05-07 | 660 | 665 | 660 | 665 | 1,200 | 665 |
| 2025-05-02 | 658 | 660 | 658 | 660 | 1,300 | 660 |
| 2025-05-01 | 660 | 664 | 659 | 659 | 4,600 | 659 |
| 2025-04-30 | 666 | 670 | 661 | 670 | 1,900 | 670 |
| 2025-04-28 | 661 | 667 | 661 | 666 | 8,100 | 666 |
| 2025-04-25 | 669 | 675 | 668 | 675 | 700 | 675 |
| 2025-04-24 | 665 | 666 | 660 | 666 | 2,000 | 666 |
| 2025-04-23 | 681 | 681 | 664 | 665 | 1,900 | 665 |
| 2025-04-22 | 680 | 733 | 673 | 673 | 20,300 | 673 |
| 2025-04-21 | 674 | 674 | 674 | 674 | 3,100 | 674 |
| 2025-04-18 | 667 | 669 | 665 | 669 | 1,400 | 669 |
| 2025-04-17 | 671 | 671 | 667 | 667 | 1,100 | 667 |
| 2025-04-16 | 670 | 670 | 666 | 668 | 900 | 668 |
| 2025-04-15 | 669 | 669 | 669 | 669 | 500 | 669 |
| 2025-04-14 | 659 | 671 | 659 | 666 | 5,500 | 666 |
| 2025-04-11 | 660 | 660 | 649 | 659 | 2,000 | 659 |
| 2025-04-10 | 655 | 666 | 655 | 660 | 4,200 | 660 |
| 2025-04-09 | 650 | 658 | 647 | 647 | 1,500 | 647 |
| 2025-04-08 | 649 | 656 | 649 | 655 | 1,100 | 655 |
| 2025-04-07 | 646 | 650 | 644 | 649 | 2,700 | 649 |
| 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