8136 (株)サンリオ 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
2024-12-065,0005,0554,9394,9613,808,0004,961
2024-12-055,1205,2134,9635,0038,477,8005,003
2024-12-045,3185,3905,0705,10010,763,9005,100
2024-12-035,0385,3155,0325,26811,651,7005,268
2024-12-024,9045,0484,8185,01810,044,7005,018
2024-11-294,6814,9784,6334,93818,578,8004,938
2024-11-284,4174,8044,4164,64615,761,7004,646
2024-11-274,6004,6064,3024,41616,536,6004,416
2024-11-265,0455,1605,0015,1603,532,9005,160
2024-11-254,9345,0744,9225,0303,187,1005,030
2024-11-224,8534,9234,8324,9021,882,5004,902
2024-11-214,8824,9004,7664,7921,772,3004,792
2024-11-204,8314,9554,8234,8812,118,8004,881
2024-11-194,6994,8054,6384,8041,791,1004,804
2024-11-184,6154,6694,5704,6501,032,8004,650
2024-11-154,8154,8324,6564,6632,291,5004,663
2024-11-144,6924,7874,6644,7651,598,3004,765
2024-11-134,7254,8134,6404,6671,999,3004,667
2024-11-124,6954,7554,6514,6832,034,3004,683
2024-11-114,7004,7774,6504,7262,873,0004,726
2024-11-084,9655,0294,5914,6884,790,6004,688
2024-11-074,8894,9134,7304,8253,602,7004,825
2024-11-064,6794,8884,5114,88810,663,9004,888
2024-11-054,1724,6594,1624,54913,715,3004,549
2024-11-014,0904,1564,0074,0322,142,9004,032
2024-10-314,1304,2124,1054,1821,650,9004,182
2024-10-304,1144,1444,0614,1261,641,0004,126
2024-10-294,0754,1134,0234,1131,258,6004,113
2024-10-283,9984,0783,9784,0751,392,4004,075
2024-10-253,9854,0403,9553,9981,119,8003,998
2024-10-243,9524,0453,9193,9891,146,7003,989
2024-10-234,0064,0443,9463,974945,2003,974
2024-10-224,1054,1473,9964,0301,442,6004,030
2024-10-214,1694,1994,0834,0961,298,3004,096
2024-10-184,2104,2564,1904,193755,9004,193
2024-10-174,2414,2524,1484,2101,020,9004,210
2024-10-164,2304,3344,2134,2411,370,5004,241
2024-10-154,2944,3614,2464,2701,672,5004,270
2024-10-114,1504,2604,1434,2431,192,2004,243
2024-10-104,2004,2034,1364,1591,005,3004,159
2024-10-094,2934,2994,1714,1871,697,8004,187
2024-10-084,1904,2584,1834,2361,094,1004,236
2024-10-074,1114,2804,1054,2402,179,3004,240
2024-10-043,9524,0793,9524,0471,326,6004,047
2024-10-034,0154,0153,8893,9521,336,0003,952
2024-10-024,0904,1133,9213,9302,076,2003,930
2024-10-014,1264,1604,0734,1351,874,6004,135
2024-09-304,0854,2104,0544,1302,783,1004,130
2024-09-274,1744,1934,1044,1551,778,1004,155
2024-09-264,0474,1494,0324,1222,775,8004,122
2024-09-254,1104,1113,9733,9772,042,9003,977
2024-09-244,1034,1834,0764,1122,805,9004,112
2024-09-204,0564,1003,8654,0445,959,8004,044
2024-09-193,9274,1473,8854,0863,679,1004,086
2024-09-183,7603,8313,7243,8151,626,3003,815
2024-09-173,7083,7713,6693,7551,764,5003,755
2024-09-133,7913,8133,6583,6652,531,3003,665
2024-09-123,8653,9103,7913,8541,581,1003,854
2024-09-113,8453,8993,7073,7722,764,9003,772
2024-09-103,9143,9553,8403,8662,515,9003,866
2024-09-093,6203,9383,6203,9032,717,0003,903
2024-09-063,8853,9243,6653,7092,551,5003,709
2024-09-053,7503,8973,7273,8402,675,3003,840
2024-09-043,6633,8263,6353,7502,147,9003,750
2024-09-033,6833,7733,6263,7731,599,0003,773
2024-09-023,7703,8163,6933,7121,640,7003,712
2024-08-303,5503,7283,5213,7202,116,9003,720
2024-08-293,4953,5873,4603,5452,545,7003,545
2024-08-283,5563,5953,5013,5121,378,4003,512
2024-08-273,6103,6593,5553,5681,177,8003,568
2024-08-263,6203,6393,5663,6271,690,4003,627
2024-08-233,6593,7313,6103,6902,042,1003,690
2024-08-223,8013,8193,6553,7141,586,7003,714
2024-08-213,7663,8093,7303,7931,286,1003,793
2024-08-203,7753,8563,7703,8021,408,2003,802
2024-08-193,7803,8363,7333,7481,354,7003,748
2024-08-164,0104,0133,7153,8133,989,1003,813
2024-08-153,8173,9323,8103,8472,245,0003,847
2024-08-143,7303,8333,7043,7942,606,1003,794
2024-08-133,6833,7603,5813,6652,246,8003,665
2024-08-093,6573,7293,5333,6223,472,5003,622
2024-08-083,2973,5603,2813,4872,817,0003,487
2024-08-073,1853,5293,1703,3544,781,0003,354
2024-08-063,0013,1992,847.53,1854,985,7003,185
2024-08-053,1653,1652,6222,7018,628,2002,701
2024-08-022,9262,9832,8602,8753,437,2002,875
2024-08-013,1783,1782,9983,0602,879,9003,060
2024-07-313,1153,2253,1153,2161,216,7003,216
2024-07-303,1603,1953,1383,172837,0003,172
2024-07-293,0903,1833,0613,1791,363,7003,179
2024-07-263,0523,0832,987.52,987.51,785,5002,987.50
2024-07-253,0643,1083,0453,0522,086,4003,052
2024-07-243,2273,2573,1753,179896,2003,179
2024-07-233,2633,2703,2263,240810,0003,240
2024-07-223,2793,2853,2223,234811,2003,234
2024-07-193,2113,2843,1903,2751,003,2003,275
2024-07-183,2003,2683,2003,231952,4003,231
2024-07-173,2253,2703,1653,239976,0003,239
2024-07-163,2473,2523,1423,1731,047,0003,173
2024-07-123,1373,2503,1343,244888,7003,244
2024-07-113,2483,2613,1653,177901,1003,177
2024-07-103,1553,2323,1483,2321,127,0003,232
2024-07-093,0803,1633,0713,159980,0003,159
2024-07-083,1153,1263,0643,111960,8003,111
2024-07-053,1323,1693,0663,0891,314,0003,089
2024-07-043,1223,1773,1083,1331,718,2003,133
2024-07-033,1003,1703,0853,1042,504,9003,104
2024-07-022,9913,0552,9723,0301,644,3003,030
2024-07-012,9563,0212,920.52,9791,447,6002,979
2024-06-282,9603,0402,9482,9581,762,6002,958
2024-06-272,8802,947.52,8602,946.51,064,9002,946.50
2024-06-262,880.52,9072,8692,898979,2002,898
2024-06-252,8352,8662,822.52,850909,3002,850
2024-06-242,8252,850.52,7982,833.51,070,9002,833.50
2024-06-212,8732,9442,817.52,828.52,841,1002,828.50
2024-06-202,8032,828.52,7822,800.51,018,3002,800.50
2024-06-192,7582,7972,740.52,781.51,146,1002,781.50
2024-06-182,724.52,755.52,6662,748.51,842,6002,748.50
2024-06-172,751.52,799.52,7232,771.51,412,9002,771.50
2024-06-142,706.52,8122,700.52,801.51,721,1002,801.50
2024-06-132,7092,8062,682.52,7272,211,3002,727
2024-06-122,6652,714.52,634.52,692.51,214,5002,692.50
2024-06-112,691.52,6992,630.52,6771,080,5002,677
2024-06-102,6552,697.52,6422,6811,133,7002,681
2024-06-072,6662,7102,6202,651.51,946,5002,651.50
2024-06-062,6202,6712,6012,6452,213,4002,645
2024-06-052,503.52,5872,4752,5392,122,8002,539
2024-06-042,424.52,509.52,412.52,505.51,449,8002,505.50
2024-06-032,4242,4552,409.52,422.51,439,7002,422.50
2024-05-312,3652,427.52,3652,423.51,394,7002,423.50
2024-05-302,3112,3692,300.52,3601,176,0002,360
2024-05-292,429.52,4302,3402,3411,639,9002,341
2024-05-282,4862,493.52,3872,3901,991,9002,390
2024-05-272,3642,508.52,3592,508.52,124,8002,508.50
2024-05-242,3242,372.52,321.52,352.51,074,7002,352.50
2024-05-232,3882,427.52,3382,367.52,250,8002,367.50
2024-05-222,4132,4652,3692,3702,014,9002,370
2024-05-212,486.52,502.52,411.52,411.51,618,7002,411.50
2024-05-202,4982,5512,4892,502.51,318,4002,502.50
2024-05-172,4852,567.52,4322,5063,121,8002,506
2024-05-162,5202,5542,3972,5254,139,7002,525
2024-05-152,5542,622.52,4202,5007,699,4002,500
2024-05-142,7972,853.52,780.52,809.52,268,6002,809.50
2024-05-132,7602,7972,7322,7961,566,6002,796
2024-05-102,6882,746.52,675.52,713.51,225,8002,713.50
2024-05-092,6892,7412,6702,683.5774,1002,683.50
2024-05-082,7012,704.52,6562,689997,3002,689
2024-05-072,6852,756.52,6802,738930,8002,738
2024-05-022,653.52,6842,6332,659.5749,4002,659.50
2024-05-012,6722,6762,6002,6331,067,5002,633
2024-04-302,7312,7372,6272,669.51,305,6002,669.50
2024-04-262,6102,7002,5752,7001,608,7002,700
2024-04-252,612.52,6802,594.52,6571,583,1002,657
2024-04-242,6012,6652,587.52,637.51,157,5002,637.50
2024-04-232,6502,659.52,574.52,5851,141,1002,585
2024-04-222,6342,6502,5752,639.51,411,4002,639.50
2024-04-192,6802,6962,5782,6281,083,8002,628
2024-04-182,6602,718.52,6362,704934,1002,704
2024-04-172,699.52,722.52,664.52,689.5940,7002,689.50
2024-04-162,8002,807.52,6932,695.51,947,4002,695.50
2024-04-152,876.52,904.52,8012,8421,223,3002,842
2024-04-122,942.52,952.52,9082,914732,3002,914
2024-04-112,912.52,9592,8922,912.51,153,9002,912.50
2024-04-103,0893,0892,9082,9422,011,3002,942
2024-04-093,0273,1183,0203,089917,8003,089
2024-04-083,0103,0442,992.53,027780,7003,027
2024-04-052,9703,0202,9452,998898,0002,998
2024-04-043,0003,0132,9733,004841,1003,004
2024-04-032,970.53,0052,9602,969.51,117,3002,969.50
2024-04-023,0053,0572,9923,0161,133,0003,016
2024-04-013,0663,0803,0053,0501,408,9003,050
2024-03-292,9453,0502,9203,0501,668,4003,050
2024-03-283,0303,0752,9002,9003,069,0002,900
2024-03-279,2409,4119,0219,067771,3003,022.33
2024-03-269,0999,2269,0259,101439,6003,033.67
2024-03-259,1309,2309,0459,080616,2003,026.67
2024-03-228,8029,0728,8009,072642,9003,024
2024-03-218,5818,8188,5008,791761,6002,930.33
2024-03-198,6368,6368,4078,431505,7002,810.33
2024-03-188,7258,7258,5448,606629,2002,868.67
2024-03-158,7508,8558,6478,717961,0002,905.67
2024-03-148,5378,7218,4908,687559,6002,895.67
2024-03-138,4668,5888,4108,511581,6002,837
2024-03-128,2928,5008,1888,500473,5002,833.33
2024-03-118,4118,4598,3378,394437,9002,798
2024-03-088,4378,5818,4118,482474,3002,827.33
2024-03-078,6408,6768,4208,587732,8002,862.33
2024-03-068,6808,7968,6198,644705,5002,881.33
2024-03-058,7898,8718,6268,723683,0002,907.67
2024-03-048,7508,8758,6868,755651,0002,918.33
2024-03-018,2838,6778,2378,643784,0002,881
2024-02-298,3638,4108,2318,389805,6002,796.33
2024-02-288,3898,5588,2658,422904,0002,807.33
2024-02-278,2508,3328,1368,320709,1002,773.33
2024-02-268,0508,2778,0108,233843,4002,744.33
2024-02-227,9268,0997,8708,0001,073,9002,666.67
2024-02-217,6247,9027,5807,8851,445,4002,628.33
2024-02-207,4657,5737,3637,474628,3002,491.33
2024-02-197,2227,5127,1697,4331,010,7002,477.67
2024-02-167,2687,4277,1307,1681,378,1002,389.33
2024-02-157,7767,7947,2377,3082,825,7002,436
2024-02-146,6956,8886,6576,8261,593,1002,275.33
2024-02-136,4356,6556,4166,6391,060,0002,213
2024-02-096,3266,4446,2896,310439,4002,103.33
2024-02-086,2486,4076,2226,332573,1002,110.67
2024-02-076,3066,3446,1886,269356,0002,089.67
2024-02-066,3616,4036,3076,317314,9002,105.67
2024-02-056,4126,4276,2576,363549,9002,121
2024-02-026,2506,4126,2326,376721,8002,125.33
2024-02-016,1506,1966,1076,169325,1002,056.33
2024-01-316,2386,2436,0906,188429,7002,062.67
2024-01-306,1896,3286,1496,275401,9002,091.67
2024-01-296,1056,1986,1056,177242,8002,059
2024-01-266,1126,1896,0796,102279,3002,034
2024-01-256,1356,2546,1086,178471,3002,059.33
2024-01-246,1496,1606,0086,065522,7002,021.67
2024-01-236,2406,3476,1636,187401,3002,062.33
2024-01-226,2386,2406,1126,167424,8002,055.67
2024-01-196,2556,2706,1816,240406,4002,080
2024-01-186,1306,2166,1026,180432,1002,060
2024-01-176,2536,3496,1466,146519,0002,048.67
2024-01-166,4096,4276,2036,224519,7002,074.67
2024-01-156,2706,4186,2606,417465,0002,139
2024-01-126,3406,3646,2156,263460,7002,087.67
2024-01-116,2976,3486,2416,277622,8002,092.33
2024-01-106,1566,2276,1206,192627,0002,064
2024-01-095,9506,1935,9336,193996,2002,064.33
2024-01-055,9276,0835,8906,0011,048,7002,000.33
2024-01-045,7935,8895,7085,874826,3001,958

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