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 |
|---|---|---|---|---|---|---|
| 2025-07-10 | 6,660 | 6,770 | 6,645 | 6,746 | 14,291,300 | 6,746 |
| 2025-07-09 | 6,560 | 6,724 | 6,502 | 6,723 | 24,302,800 | 6,723 |
| 2025-07-08 | 6,370 | 6,585 | 6,268 | 6,561 | 17,813,600 | 6,561 |
| 2025-07-07 | 6,309 | 6,370 | 6,236 | 6,310 | 9,859,800 | 6,310 |
| 2025-07-04 | 6,466 | 6,535 | 6,351 | 6,383 | 13,641,600 | 6,383 |
| 2025-07-03 | 6,559 | 6,619 | 6,407 | 6,422 | 12,755,600 | 6,422 |
| 2025-07-02 | 6,555 | 6,668 | 6,522 | 6,579 | 13,851,000 | 6,579 |
| 2025-07-01 | 6,941 | 6,949 | 6,702 | 6,713 | 19,848,900 | 6,713 |
| 2025-06-30 | 7,250 | 7,293 | 6,928 | 6,968 | 16,742,400 | 6,968 |
| 2025-06-27 | 7,053 | 7,222 | 6,993 | 7,199 | 18,948,400 | 7,199 |
| 2025-06-26 | 6,800 | 7,033 | 6,772 | 6,974 | 19,871,500 | 6,974 |
| 2025-06-25 | 6,815 | 6,840 | 6,728 | 6,805 | 15,624,300 | 6,805 |
| 2025-06-24 | 6,892 | 6,953 | 6,755 | 6,782 | 25,546,100 | 6,782 |
| 2025-06-23 | 6,854 | 6,935 | 6,711 | 6,868 | 18,385,400 | 6,868 |
| 2025-06-20 | 7,065 | 7,108 | 6,761 | 6,910 | 33,339,100 | 6,910 |
| 2025-06-19 | 6,924 | 7,242 | 6,852 | 7,009 | 35,085,000 | 7,009 |
| 2025-06-18 | 6,775 | 6,933 | 6,743 | 6,882 | 22,437,600 | 6,882 |
| 2025-06-17 | 6,821 | 6,955 | 6,710 | 6,800 | 21,031,900 | 6,800 |
| 2025-06-16 | 6,696 | 6,765 | 6,576 | 6,765 | 15,083,600 | 6,765 |
| 2025-06-13 | 6,683 | 6,712 | 6,440 | 6,666 | 20,539,800 | 6,666 |
| 2025-06-12 | 6,872 | 6,888 | 6,667 | 6,683 | 16,308,600 | 6,683 |
| 2025-06-11 | 6,851 | 6,888 | 6,716 | 6,775 | 18,945,600 | 6,775 |
| 2025-06-10 | 6,700 | 6,932 | 6,700 | 6,812 | 20,264,100 | 6,812 |
| 2025-06-09 | 6,500 | 6,734 | 6,459 | 6,692 | 20,309,800 | 6,692 |
| 2025-06-06 | 6,701 | 6,714 | 6,437 | 6,467 | 21,546,900 | 6,467 |
| 2025-06-05 | 6,775 | 6,780 | 6,415 | 6,601 | 25,528,300 | 6,601 |
| 2025-06-04 | 6,599 | 6,793 | 6,512 | 6,744 | 23,418,900 | 6,744 |
| 2025-06-03 | 6,523 | 6,649 | 6,308 | 6,472 | 21,816,000 | 6,472 |
| 2025-06-02 | 6,242 | 6,672 | 6,170 | 6,555 | 32,215,200 | 6,555 |
| 2025-05-30 | 6,427 | 6,519 | 6,301 | 6,342 | 30,066,400 | 6,342 |
| 2025-05-29 | 6,520 | 6,525 | 6,356 | 6,390 | 17,831,400 | 6,390 |
| 2025-05-28 | 6,855 | 6,955 | 6,361 | 6,361 | 20,166,100 | 6,361 |
| 2025-05-27 | 6,395 | 6,772 | 6,381 | 6,741 | 16,316,400 | 6,741 |
| 2025-05-26 | 6,346 | 6,410 | 6,257 | 6,369 | 9,736,500 | 6,369 |
| 2025-05-23 | 6,500 | 6,635 | 6,342 | 6,365 | 13,872,700 | 6,365 |
| 2025-05-22 | 6,579 | 6,714 | 6,440 | 6,486 | 18,888,000 | 6,486 |
| 2025-05-21 | 6,754 | 6,819 | 6,517 | 6,552 | 19,390,700 | 6,552 |
| 2025-05-20 | 6,238 | 6,710 | 6,184 | 6,654 | 26,075,600 | 6,654 |
| 2025-05-19 | 6,361 | 6,414 | 6,047 | 6,084 | 17,629,600 | 6,084 |
| 2025-05-16 | 5,907 | 6,280 | 5,812 | 6,261 | 23,759,300 | 6,261 |
| 2025-05-15 | 5,782 | 6,009 | 5,626 | 5,828 | 18,885,800 | 5,828 |
| 2025-05-14 | 5,700 | 6,090 | 5,655 | 5,814 | 18,950,800 | 5,814 |
| 2025-05-13 | 5,810 | 5,910 | 5,724 | 5,894 | 8,331,700 | 5,894 |
| 2025-05-12 | 5,799 | 5,893 | 5,694 | 5,750 | 7,132,100 | 5,750 |
| 2025-05-09 | 5,650 | 5,756 | 5,483 | 5,729 | 6,811,900 | 5,729 |
| 2025-05-08 | 5,500 | 5,557 | 5,414 | 5,489 | 6,454,500 | 5,489 |
| 2025-05-07 | 5,477 | 5,536 | 5,331 | 5,505 | 8,920,000 | 5,505 |
| 2025-05-02 | 5,529 | 5,699 | 5,389 | 5,677 | 13,027,800 | 5,677 |
| 2025-05-01 | 5,700 | 5,746 | 5,426 | 5,527 | 10,177,600 | 5,527 |
| 2025-04-30 | 5,801 | 5,810 | 5,524 | 5,684 | 8,342,500 | 5,684 |
| 2025-04-28 | 5,895 | 5,914 | 5,790 | 5,817 | 4,587,700 | 5,817 |
| 2025-04-25 | 5,896 | 5,969 | 5,837 | 5,871 | 5,223,500 | 5,871 |
| 2025-04-24 | 5,920 | 5,989 | 5,809 | 5,896 | 7,623,600 | 5,896 |
| 2025-04-23 | 6,305 | 6,392 | 5,860 | 5,875 | 16,621,000 | 5,875 |
| 2025-04-22 | 5,833 | 6,200 | 5,802 | 6,171 | 13,255,100 | 6,171 |
| 2025-04-21 | 5,848 | 5,873 | 5,726 | 5,785 | 3,408,400 | 5,785 |
| 2025-04-18 | 5,865 | 5,884 | 5,766 | 5,874 | 4,377,500 | 5,874 |
| 2025-04-17 | 5,815 | 5,942 | 5,703 | 5,905 | 5,770,900 | 5,905 |
| 2025-04-16 | 6,210 | 6,216 | 5,819 | 5,856 | 5,574,500 | 5,856 |
| 2025-04-15 | 6,102 | 6,179 | 6,001 | 6,163 | 4,860,100 | 6,163 |
| 2025-04-14 | 6,250 | 6,393 | 6,075 | 6,075 | 4,620,200 | 6,075 |
| 2025-04-11 | 6,070 | 6,196 | 5,870 | 6,173 | 6,327,500 | 6,173 |
| 2025-04-10 | 6,484 | 6,484 | 6,231 | 6,270 | 6,585,400 | 6,270 |
| 2025-04-09 | 5,800 | 5,858 | 5,543 | 5,684 | 7,363,300 | 5,684 |
| 2025-04-08 | 5,966 | 6,317 | 5,872 | 5,981 | 11,164,700 | 5,981 |
| 2025-04-07 | 5,497 | 5,731 | 5,328 | 5,366 | 8,128,200 | 5,366 |
| 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