8136 (株)サンリオ 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 | 6,444 | 6,497 | 5,963 | 6,107 | 8,588,400 | 6,107 |
| 2025-04-03 | 6,266 | 6,566 | 6,257 | 6,544 | 5,578,400 | 6,544 |
| 2025-04-02 | 6,550 | 6,759 | 6,430 | 6,647 | 6,329,400 | 6,647 |
| 2025-04-01 | 6,930 | 6,977 | 6,580 | 6,600 | 5,562,400 | 6,600 |
| 2025-03-31 | 6,901 | 7,038 | 6,827 | 6,870 | 4,460,500 | 6,870 |
| 2025-03-28 | 7,064 | 7,244 | 7,003 | 7,138 | 6,426,700 | 7,138 |
| 2025-03-27 | 6,962 | 7,055 | 6,958 | 7,043 | 3,965,800 | 7,043 |
| 2025-03-26 | 7,050 | 7,103 | 6,939 | 7,011 | 4,578,000 | 7,011 |
| 2025-03-25 | 7,160 | 7,311 | 6,914 | 7,005 | 4,485,500 | 7,005 |
| 2025-03-24 | 7,080 | 7,145 | 6,943 | 7,010 | 4,360,400 | 7,010 |
| 2025-03-21 | 6,882 | 7,268 | 6,805 | 7,020 | 9,707,800 | 7,020 |
| 2025-03-19 | 6,740 | 6,877 | 6,702 | 6,859 | 4,973,800 | 6,859 |
| 2025-03-18 | 6,900 | 6,969 | 6,748 | 6,752 | 5,745,100 | 6,752 |
| 2025-03-17 | 6,663 | 6,848 | 6,598 | 6,763 | 6,326,400 | 6,763 |
| 2025-03-14 | 6,350 | 6,576 | 6,280 | 6,563 | 5,470,100 | 6,563 |
| 2025-03-13 | 6,264 | 6,474 | 6,225 | 6,348 | 8,096,300 | 6,348 |
| 2025-03-12 | 5,915 | 6,269 | 5,894 | 6,193 | 9,168,400 | 6,193 |
| 2025-03-11 | 5,612 | 5,925 | 5,509 | 5,917 | 9,610,000 | 5,917 |
| 2025-03-10 | 6,192 | 6,200 | 5,904 | 5,948 | 6,530,100 | 5,948 |
| 2025-03-07 | 6,480 | 6,594 | 6,286 | 6,286 | 5,028,000 | 6,286 |
| 2025-03-06 | 6,497 | 6,687 | 6,433 | 6,668 | 4,243,300 | 6,668 |
| 2025-03-05 | 6,553 | 6,567 | 6,323 | 6,408 | 4,620,000 | 6,408 |
| 2025-03-04 | 6,496 | 6,580 | 6,376 | 6,553 | 4,800,400 | 6,553 |
| 2025-03-03 | 6,426 | 6,573 | 6,367 | 6,532 | 5,818,000 | 6,532 |
| 2025-02-28 | 6,398 | 6,470 | 6,246 | 6,326 | 9,551,800 | 6,326 |
| 2025-02-27 | 6,899 | 6,939 | 6,297 | 6,405 | 13,041,400 | 6,405 |
| 2025-02-26 | 6,892 | 6,929 | 6,656 | 6,799 | 6,260,900 | 6,799 |
| 2025-02-25 | 6,950 | 7,087 | 6,887 | 6,991 | 5,252,500 | 6,991 |
| 2025-02-21 | 6,834 | 7,057 | 6,770 | 7,047 | 7,660,200 | 7,047 |
| 2025-02-20 | 6,850 | 6,980 | 6,780 | 6,917 | 6,619,500 | 6,917 |
| 2025-02-19 | 7,094 | 7,120 | 6,743 | 6,899 | 17,615,800 | 6,899 |
| 2025-02-18 | 7,069 | 7,315 | 6,696 | 7,180 | 25,342,400 | 7,180 |
| 2025-02-17 | 6,988 | 7,088 | 6,900 | 7,088 | 5,834,400 | 7,088 |
| 2025-02-14 | 6,137 | 6,166 | 6,047 | 6,088 | 3,974,300 | 6,088 |
| 2025-02-13 | 6,037 | 6,155 | 6,008 | 6,138 | 4,178,800 | 6,138 |
| 2025-02-12 | 5,835 | 6,004 | 5,776 | 5,999 | 3,311,400 | 5,999 |
| 2025-02-10 | 5,660 | 5,852 | 5,601 | 5,844 | 3,674,100 | 5,844 |
| 2025-02-07 | 5,930 | 5,930 | 5,821 | 5,836 | 2,702,100 | 5,836 |
| 2025-02-06 | 5,880 | 5,969 | 5,878 | 5,966 | 2,950,500 | 5,966 |
| 2025-02-05 | 5,796 | 5,845 | 5,690 | 5,833 | 2,728,800 | 5,833 |
| 2025-02-04 | 5,735 | 5,775 | 5,676 | 5,775 | 2,388,700 | 5,775 |
| 2025-02-03 | 5,736 | 5,780 | 5,645 | 5,726 | 3,005,500 | 5,726 |
| 2025-01-31 | 5,835 | 5,879 | 5,728 | 5,830 | 3,014,600 | 5,830 |
| 2025-01-30 | 5,787 | 5,913 | 5,786 | 5,880 | 3,894,900 | 5,880 |
| 2025-01-29 | 5,740 | 5,793 | 5,675 | 5,777 | 3,264,100 | 5,777 |
| 2025-01-28 | 5,511 | 5,628 | 5,445 | 5,607 | 3,010,800 | 5,607 |
| 2025-01-27 | 5,569 | 5,610 | 5,465 | 5,516 | 3,118,100 | 5,516 |
| 2025-01-24 | 5,531 | 5,567 | 5,440 | 5,554 | 3,275,000 | 5,554 |
| 2025-01-23 | 5,420 | 5,635 | 5,379 | 5,509 | 8,418,900 | 5,509 |
| 2025-01-22 | 5,064 | 5,221 | 4,986 | 5,201 | 3,686,900 | 5,201 |
| 2025-01-21 | 5,070 | 5,085 | 4,937 | 5,003 | 2,426,400 | 5,003 |
| 2025-01-20 | 5,132 | 5,135 | 4,965 | 5,043 | 3,090,200 | 5,043 |
| 2025-01-17 | 5,111 | 5,126 | 4,945 | 5,080 | 4,122,400 | 5,080 |
| 2025-01-16 | 5,287 | 5,316 | 5,131 | 5,143 | 3,371,400 | 5,143 |
| 2025-01-15 | 5,333 | 5,363 | 5,137 | 5,173 | 3,800,800 | 5,173 |
| 2025-01-14 | 5,450 | 5,486 | 5,190 | 5,332 | 5,328,600 | 5,332 |
| 2025-01-10 | 5,440 | 5,613 | 5,435 | 5,555 | 4,746,700 | 5,555 |
| 2025-01-09 | 5,402 | 5,584 | 5,325 | 5,439 | 6,301,600 | 5,439 |
| 2025-01-08 | 5,488 | 5,519 | 5,254 | 5,295 | 4,889,900 | 5,295 |
| 2025-01-07 | 5,563 | 5,655 | 5,495 | 5,521 | 4,317,600 | 5,521 |
| 2025-01-06 | 5,575 | 5,619 | 5,440 | 5,495 | 4,909,000 | 5,495 |
分割・併合履歴 ： [2024-03-28]1株→3株 [1984-01-27]1株→1.5株 [1983-01-27]1株→2株