1. HOME >
  2. 株価時系列 >
  3. 8136 >
  4. 2023年

8136 (株)サンリオ の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-295,7605,9345,7215,8791,126,4001,959.67
2023-12-285,7005,7955,6465,705763,3001,901.67
2023-12-275,3845,6725,3735,600783,3001,866.67
2023-12-265,4135,4645,3055,356474,8001,785.33
2023-12-255,5105,5245,4505,452242,2001,817.33
2023-12-225,5105,5615,4575,492287,8001,830.67
2023-12-215,6005,6295,4825,503451,0001,834.33
2023-12-205,5105,6915,5065,600927,3001,866.67
2023-12-195,2985,4445,2565,418534,6001,806
2023-12-185,1915,4065,1405,314824,6001,771.33
2023-12-155,3595,3755,2205,2541,026,3001,751.33
2023-12-145,6215,6375,3785,389728,3001,796.33
2023-12-135,6475,6635,4855,562791,4001,854
2023-12-125,7345,7495,6025,660600,7001,886.67
2023-12-115,7605,7965,6505,721532,4001,907
2023-12-085,7005,7695,5865,7101,360,2001,903.33
2023-12-076,0026,0345,8145,837661,2001,945.67
2023-12-065,9506,1235,9506,064613,0002,021.33
2023-12-056,1216,2005,9375,937466,1001,979
2023-12-046,1056,2936,0916,151650,7002,050.33
2023-12-016,1116,1336,0726,093497,8002,031
2023-11-306,0996,1496,0386,069785,3002,023
2023-11-296,1266,1756,0186,0741,693,1002,024.67
2023-11-286,3826,4946,3766,425399,8002,141.67
2023-11-276,3976,4576,3596,392552,9002,130.67
2023-11-246,7886,7886,3836,3871,130,4002,129
2023-11-226,8066,8066,6956,725390,1002,241.67
2023-11-216,6096,8286,5886,828396,2002,276
2023-11-206,6806,7356,5806,622347,3002,207.33
2023-11-176,5506,7026,5466,702343,4002,234
2023-11-166,7636,7706,6306,630576,0002,210
2023-11-156,9426,9456,7336,792785,0002,264
2023-11-147,2017,2386,7316,7581,013,1002,252.67
2023-11-137,0247,0896,8897,042618,1002,347.33
2023-11-107,1787,2057,0057,034654,0002,344.67
2023-11-097,2157,2787,0997,278634,7002,426
2023-11-087,0947,2397,0917,201710,8002,400.33
2023-11-076,8877,0656,7787,0231,075,0002,341
2023-11-067,0377,4126,9017,1872,342,7002,395.67
2023-11-026,6226,7186,5576,6991,103,4002,233
2023-11-016,5486,5486,3546,522550,4002,174
2023-10-316,3776,4466,2576,400456,6002,133.33
2023-10-306,4906,4906,2816,352394,9002,117.33
2023-10-276,4466,4846,3196,467269,4002,155.67
2023-10-266,4336,5386,3866,434304,6002,144.67
2023-10-256,5156,6086,4476,494364,2002,164.67
2023-10-246,3586,4386,1636,419462,9002,139.67
2023-10-236,4446,5416,3586,358330,2002,119.33
2023-10-206,5036,5996,3916,431508,6002,143.67
2023-10-196,4936,7256,4506,595676,7002,198.33
2023-10-186,4406,5826,3206,577773,3002,192.33
2023-10-176,7696,8286,3416,3621,388,9002,120.67
2023-10-167,0847,0976,7566,768708,2002,256
2023-10-137,2637,3447,2107,234554,5002,411.33
2023-10-127,1167,4107,0377,4101,016,0002,470
2023-10-117,0037,1186,9266,961399,1002,320.33
2023-10-106,9496,9846,8536,976276,8002,325.33
2023-10-066,9086,9926,8616,873285,1002,291
2023-10-056,8056,9196,6906,908344,6002,302.67
2023-10-046,6896,8366,6706,751475,0002,250.33
2023-10-037,0677,0676,8806,889334,1002,296.33
2023-10-027,1767,2266,9907,008408,7002,336
2023-09-297,0007,1696,9807,100510,8002,366.67
2023-09-287,0907,0916,8986,971431,7002,323.67
2023-09-276,9907,0826,9347,074609,7002,358
2023-09-267,1207,1206,9797,042436,6002,347.33
2023-09-256,9217,1386,8787,123660,2002,374.33
2023-09-226,8407,0086,8016,929483,4002,309.67
2023-09-217,0227,0226,8376,900612,0002,300
2023-09-207,1997,2227,0037,005506,7002,335
2023-09-197,4107,4107,1657,237603,4002,412.33
2023-09-157,3907,4227,2887,415457,9002,471.67
2023-09-147,4377,4377,3107,358301,5002,452.67
2023-09-137,6027,6337,3537,408453,3002,469.33
2023-09-127,6287,6957,4507,543377,3002,514.33
2023-09-117,5897,7087,5587,583315,5002,527.67
2023-09-087,6257,6547,5557,589276,1002,529.67
2023-09-077,7467,7487,6427,691315,7002,563.67
2023-09-067,8857,9937,6327,663688,1002,554.33
2023-09-057,7517,9657,7207,922537,6002,640.67
2023-09-047,7867,8257,7287,785476,9002,595
2023-09-017,5507,8097,5137,787450,0002,595.67
2023-08-317,6657,6707,5317,592367,3002,530.67
2023-08-307,5907,6887,5317,591503,9002,530.33
2023-08-297,4587,5427,3947,515348,0002,505
2023-08-287,4757,5207,1387,410613,8002,470
2023-08-257,3887,5527,3037,469493,0002,489.67
2023-08-247,6117,6647,4957,516441,5002,505.33
2023-08-237,5257,7107,4977,676357,0002,558.67
2023-08-227,7977,9167,5727,577432,7002,525.67
2023-08-217,6807,7897,6347,663423,7002,554.33
2023-08-187,9787,9787,6457,673690,3002,557.67
2023-08-178,1838,2907,9188,065701,7002,688.33
2023-08-168,1008,1467,9908,060299,8002,686.67
2023-08-158,1898,2208,0418,100402,2002,700
2023-08-148,1008,2908,0698,100784,9002,700
2023-08-108,0008,1267,9858,113585,1002,704.33
2023-08-097,8508,2347,7778,0221,186,6002,674
2023-08-087,8227,9207,7157,822425,0002,607.33
2023-08-077,7567,8877,6877,880730,0002,626.67
2023-08-047,7307,9977,4907,6692,401,2002,556.33
2023-08-037,7067,7067,7067,706162,6002,568.67
2023-08-026,8006,8156,5936,706806,4002,235.33
2023-08-016,5816,8446,5776,791608,2002,263.67
2023-07-316,3986,7326,3976,619784,5002,206.33
2023-07-286,2306,2616,1486,255368,4002,085
2023-07-276,1246,3606,1176,292509,4002,097.33
2023-07-266,1106,1366,0456,099187,3002,033
2023-07-256,1156,1266,0476,089197,8002,029.67
2023-07-246,1406,1576,0896,131192,4002,043.67
2023-07-216,0476,1066,0026,068188,0002,022.67
2023-07-206,0736,1536,0676,070234,5002,023.33
2023-07-196,0686,1826,0526,122334,3002,040.67
2023-07-186,0796,0935,9556,000182,6002,000
2023-07-146,1086,1226,0126,028234,8002,009.33
2023-07-136,1536,1546,0026,130205,1002,043.33
2023-07-126,1476,1706,0626,084217,1002,028
2023-07-116,0586,1246,0256,067227,3002,022.33
2023-07-106,1706,1806,0216,032382,5002,010.67
2023-07-076,1286,3056,0566,211522,2002,070.33
2023-07-066,1176,2396,1076,194578,3002,064.67
2023-07-056,0406,1346,0206,059257,5002,019.67
2023-07-045,9906,0875,9126,073371,5002,024.33
2023-07-036,2256,2456,0096,034619,3002,011.33
2023-06-306,1606,2006,1126,167357,3002,055.67
2023-06-296,1816,3266,1236,140857,0002,046.67
2023-06-285,8006,2155,7606,2151,395,9002,071.67
2023-06-275,5555,7295,5335,704557,1001,901.33
2023-06-265,7955,7955,5565,566637,7001,855.33
2023-06-236,0586,0585,7785,826524,8001,942
2023-06-225,8276,0595,8186,024866,7002,008
2023-06-215,8275,8645,7815,807256,1001,935.67
2023-06-205,8045,8315,7625,815288,7001,938.33
2023-06-195,8735,9205,7815,864364,1001,954.67
2023-06-165,8535,9205,7985,913377,5001,971
2023-06-155,9065,9445,8305,836335,6001,945.33
2023-06-145,8255,9085,7505,905403,1001,968.33
2023-06-135,7275,7805,6765,767378,5001,922.33
2023-06-125,7115,7355,6285,727428,6001,909
2023-06-095,6865,6905,5695,657575,8001,885.67
2023-06-085,7825,8295,6545,684445,6001,894.67
2023-06-075,9805,9905,8285,839396,6001,946.33
2023-06-065,9725,9925,8815,968270,9001,989.33
2023-06-056,0206,0355,9005,972585,0001,990.67
2023-06-025,8505,9905,7805,960496,4001,986.67
2023-06-015,7505,8805,7105,850614,7001,950
2023-05-315,5705,6405,5205,580548,2001,860
2023-05-305,6705,6805,5205,640537,9001,880
2023-05-295,8105,8105,6605,710425,4001,903.33
2023-05-265,7005,8005,6605,770400,5001,923.33
2023-05-255,8405,8805,7205,750461,3001,916.67
2023-05-246,0506,0505,8405,860619,9001,953.33
2023-05-236,1606,2306,0406,080369,7002,026.67
2023-05-226,2406,2406,0606,120395,8002,040
2023-05-196,3606,3906,1606,200433,3002,066.67
2023-05-186,4106,4906,3206,370474,4002,123.33
2023-05-176,2706,4406,2706,340583,5002,113.33
2023-05-166,0206,2405,9806,240826,6002,080
2023-05-155,9005,9405,5805,9301,602,3001,976.67
2023-05-126,1006,1506,0306,140616,1002,046.67
2023-05-116,0506,1106,0106,080485,0002,026.67
2023-05-106,1206,1406,0706,100498,3002,033.33
2023-05-096,1106,1406,0706,070447,3002,023.33
2023-05-086,2206,2606,0806,100716,7002,033.33
2023-05-026,2406,3006,1906,220490,0002,073.33
2023-05-016,2906,3706,1806,240547,5002,080
2023-04-286,4506,4806,1606,280745,2002,093.33
2023-04-276,3006,4206,2606,380461,6002,126.67
2023-04-266,2406,3806,1906,310518,3002,103.33
2023-04-256,3006,3606,2006,230301,3002,076.67
2023-04-246,2906,3106,2506,280172,5002,093.33
2023-04-216,2006,2706,1806,230274,4002,076.67
2023-04-206,2306,3006,2206,230227,3002,076.67
2023-04-196,2606,3706,2606,300408,0002,100
2023-04-186,1006,2506,0206,230443,3002,076.67
2023-04-176,2506,2706,0406,070610,6002,023.33
2023-04-146,4006,4706,2506,290677,4002,096.67
2023-04-136,1406,3606,1306,330775,3002,110
2023-04-126,1006,1406,0706,140314,1002,046.67
2023-04-116,1106,1506,0406,070490,7002,023.33
2023-04-106,0006,1205,9906,100507,4002,033.33
2023-04-075,9206,0105,9105,960398,0001,986.67
2023-04-065,8606,0205,8206,000613,6002,000
2023-04-055,9406,0105,8705,880430,5001,960
2023-04-046,0306,1205,9405,970664,0001,990
2023-04-035,9806,1205,9606,030599,3002,010
2023-03-316,0006,0005,8705,930632,4001,976.67
2023-03-305,8105,9305,7805,930688,3001,976.67
2023-03-295,6905,8205,6405,810997,9001,936.67
2023-03-285,6405,6705,5405,590749,2001,863.33
2023-03-275,6605,7405,6105,650773,5001,883.33
2023-03-245,8205,8405,5705,6301,599,5001,876.67
2023-03-235,4705,6805,4505,6501,196,1001,883.33
2023-03-225,2105,4905,0805,4901,712,8001,830
2023-03-204,9555,3904,9505,2203,307,1001,740
2023-03-174,8454,8854,8254,885937,8001,628.33
2023-03-164,0804,2154,0654,185716,5001,395
2023-03-154,1754,1954,1054,190457,7001,396.67
2023-03-144,1854,2004,0854,105554,8001,368.33
2023-03-134,3354,3604,2354,275495,6001,425
2023-03-104,4304,4304,3304,340583,2001,446.67
2023-03-094,5054,5504,4454,470497,8001,490
2023-03-084,3604,4604,3404,445426,6001,481.67
2023-03-074,2404,3504,2404,325470,6001,441.67
2023-03-064,1754,2654,1354,250551,3001,416.67
2023-03-034,1004,1304,0404,110514,1001,370
2023-03-024,1254,1604,0654,105334,5001,368.33
2023-03-014,1054,1354,0604,090268,6001,363.33
2023-02-284,1254,1854,1054,125379,6001,375
2023-02-274,0304,0904,0154,090259,2001,363.33
2023-02-244,0704,0753,9904,055444,4001,351.67
2023-02-224,1204,1204,0054,070571,2001,356.67
2023-02-214,1504,2454,1054,115737,5001,371.67
2023-02-204,0254,0953,9854,080458,5001,360
2023-02-174,0104,1103,9604,005865,2001,335
2023-02-163,8404,0153,8203,9951,052,9001,331.67
2023-02-154,0004,0203,8403,8551,172,0001,285
2023-02-143,9804,0753,9004,0651,912,9001,355
2023-02-134,3504,3704,1154,2601,239,8001,420
2023-02-104,8454,8454,2704,3051,887,2001,435
2023-02-094,8754,9654,8654,955174,7001,651.67
2023-02-084,9354,9604,8054,895300,9001,631.67
2023-02-074,9555,0304,9354,935262,3001,645
2023-02-064,9454,9904,8854,900211,9001,633.33
2023-02-034,9054,9104,8204,885229,9001,628.33
2023-02-024,9254,9954,8354,860250,6001,620
2023-02-015,0005,0704,9154,925417,0001,641.67
2023-01-314,8204,9504,8154,940610,3001,646.67
2023-01-304,7604,8554,7104,750302,5001,583.33
2023-01-274,7004,8204,6754,780320,5001,593.33
2023-01-264,7054,7354,6554,675179,2001,558.33
2023-01-254,5654,7204,5404,675283,8001,558.33
2023-01-244,5804,5854,5104,565188,5001,521.67
2023-01-234,5754,5754,5054,535186,6001,511.67
2023-01-204,4904,5504,4754,510227,2001,503.33
2023-01-194,3654,5104,3604,470313,1001,490
2023-01-184,1954,3954,1954,350362,9001,450
2023-01-174,2504,2704,1754,180230,9001,393.33
2023-01-164,2854,3204,2204,230280,3001,410
2023-01-134,3804,4254,3204,345360,2001,448.33
2023-01-124,5204,5254,3704,450355,7001,483.33
2023-01-114,6204,7004,5504,565269,3001,521.67
2023-01-104,6204,6854,6054,635206,2001,545
2023-01-064,6204,6604,5254,555231,0001,518.33
2023-01-054,6704,6704,5954,635179,0001,545
2023-01-044,7804,7804,6704,700215,9001,566.67

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