Ｓｕｎ Ａｓｔｅｒｉｓｋ
4053プライム/情報･通信業/Sun* Inc.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 386.0 | 395.0 | 385.0 | 387.0 | -3.0 | -0.77% | 127,600 |
| 2026-03-12 | 398.0 | 398.0 | 389.0 | 390.0 | -11.0 | -2.74% | 129,500 |
| 2026-03-11 | 411.0 | 411.0 | 400.0 | 401.0 | -6.0 | -1.47% | 113,300 |
| 2026-03-10 | 394.0 | 407.0 | 391.0 | 407.0 | +15.0 | +3.83% | 129,800 |
| 2026-03-09 | 394.0 | 397.0 | 384.0 | 392.0 | -14.0 | -3.45% | 273,300 |
| 2026-03-06 | 403.0 | 412.0 | 399.0 | 406.0 | +3.0 | +0.74% | 156,900 |
| 2026-03-05 | 394.0 | 403.0 | 393.0 | 403.0 | +14.0 | +3.60% | 302,100 |
| 2026-03-04 | 392.0 | 393.0 | 384.0 | 389.0 | -8.0 | -2.02% | 362,000 |
| 2026-03-03 | 400.0 | 404.0 | 396.0 | 397.0 | -5.0 | -1.24% | 211,800 |
| 2026-03-02 | 405.0 | 407.0 | 400.0 | 402.0 | -15.0 | -3.60% | 275,800 |
| 2026-02-27 | 414.0 | 418.0 | 410.0 | 417.0 | +6.0 | +1.46% | 133,500 |
| 2026-02-26 | 405.0 | 419.0 | 405.0 | 411.0 | +3.0 | +0.74% | 237,900 |
| 2026-02-25 | 405.0 | 410.0 | 401.0 | 408.0 | +6.0 | +1.49% | 170,900 |
| 2026-02-24 | 406.0 | 407.0 | 398.0 | 402.0 | -12.0 | -2.90% | 402,700 |
| 2026-02-20 | 412.0 | 425.0 | 411.0 | 414.0 | 0.0 | 0.00% | 159,900 |
| 2026-02-19 | 418.0 | 420.0 | 408.0 | 414.0 | -6.0 | -1.43% | 201,700 |
| 2026-02-18 | 420.0 | 428.0 | 415.0 | 420.0 | +2.0 | +0.48% | 354,300 |
| 2026-02-17 | 402.0 | 421.0 | 398.0 | 418.0 | +23.0 | +5.82% | 273,600 |
| 2026-02-16 | 424.0 | 424.0 | 386.0 | 395.0 | -36.0 | -8.35% | 925,800 |
| 2026-02-13 | 455.0 | 457.0 | 431.0 | 431.0 | -27.0 | -5.90% | 295,200 |
| 2026-02-12 | 455.0 | 461.0 | 452.0 | 458.0 | -1.0 | -0.22% | 301,000 |
| 2026-02-10 | 448.0 | 459.0 | 445.0 | 459.0 | +16.0 | +3.61% | 155,100 |
| 2026-02-09 | 454.0 | 454.0 | 442.0 | 443.0 | -3.0 | -0.67% | 165,900 |
| 2026-02-06 | 452.0 | 452.0 | 442.0 | 446.0 | -10.0 | -2.19% | 180,800 |
| 2026-02-05 | 452.0 | 460.0 | 446.0 | 456.0 | +9.0 | +2.01% | 127,300 |
| 2026-02-04 | 457.0 | 457.0 | 447.0 | 447.0 | -11.0 | -2.40% | 96,400 |
| 2026-02-03 | 449.0 | 461.0 | 445.0 | 458.0 | +16.0 | +3.62% | 171,000 |
| 2026-02-02 | 453.0 | 456.0 | 441.0 | 442.0 | -11.0 | -2.43% | 126,100 |
| 2026-01-30 | 446.0 | 453.0 | 443.0 | 453.0 | +7.0 | +1.57% | 109,400 |
| 2026-01-29 | 453.0 | 453.0 | 445.0 | 446.0 | -9.0 | -1.98% | 109,400 |
| 2026-01-28 | 451.0 | 457.0 | 450.0 | 455.0 | +5.0 | +1.11% | 117,400 |
| 2026-01-27 | 453.0 | 453.0 | 449.0 | 450.0 | -3.0 | -0.66% | 75,700 |
| 2026-01-26 | 465.0 | 465.0 | 452.0 | 453.0 | -14.0 | -3.00% | 127,800 |
| 2026-01-23 | 462.0 | 467.0 | 460.0 | 467.0 | +2.0 | +0.43% | 87,600 |
| 2026-01-22 | 459.0 | 469.0 | 458.0 | 465.0 | +11.0 | +2.42% | 146,900 |
| 2026-01-21 | 456.0 | 456.0 | 449.0 | 454.0 | -7.0 | -1.52% | 117,500 |
| 2026-01-20 | 470.0 | 470.0 | 460.0 | 461.0 | -6.0 | -1.28% | 84,800 |
| 2026-01-19 | 473.0 | 474.0 | 464.0 | 467.0 | -6.0 | -1.27% | 92,200 |
| 2026-01-16 | 475.0 | 478.0 | 469.0 | 473.0 | -4.0 | -0.84% | 54,200 |
| 2026-01-15 | 466.0 | 479.0 | 465.0 | 477.0 | +11.0 | +2.36% | 178,800 |
| 2026-01-14 | 462.0 | 470.0 | 460.0 | 466.0 | 0.0 | 0.00% | 98,700 |
| 2026-01-13 | 469.0 | 471.0 | 461.0 | 466.0 | 0.0 | 0.00% | 163,700 |
| 2026-01-09 | 467.0 | 470.0 | 464.0 | 466.0 | +2.0 | +0.43% | 79,400 |
| 2026-01-08 | 466.0 | 469.0 | 461.0 | 464.0 | -2.0 | -0.43% | 99,700 |
| 2026-01-07 | 455.0 | 466.0 | 451.0 | 466.0 | +6.0 | +1.30% | 113,700 |
| 2026-01-06 | 454.0 | 467.0 | 454.0 | 460.0 | +14.0 | +3.14% | 263,600 |
| 2026-01-05 | 450.0 | 451.0 | 445.0 | 446.0 | -3.0 | -0.67% | 154,200 |
| 2025-12-30 | 462.0 | 462.0 | 448.0 | 449.0 | -13.0 | -2.81% | 291,200 |
| 2025-12-29 | 477.0 | 479.0 | 462.0 | 462.0 | -29.0 | -5.91% | 841,100 |
| 2025-12-26 | 487.0 | 491.0 | 485.0 | 491.0 | +6.0 | +1.24% | 1,215,800 |
| 2025-12-25 | 484.0 | 492.0 | 477.0 | 485.0 | +9.0 | +1.89% | 501,000 |
| 2025-12-24 | 480.0 | 481.0 | 475.0 | 476.0 | -1.0 | -0.21% | 246,300 |
| 2025-12-23 | 481.0 | 483.0 | 473.0 | 477.0 | -2.0 | -0.42% | 217,800 |
| 2025-12-22 | 484.0 | 485.0 | 472.0 | 479.0 | +6.0 | +1.27% | 361,000 |
| 2025-12-19 | 472.0 | 481.0 | 469.0 | 473.0 | +4.0 | +0.85% | 230,300 |
| 2025-12-18 | 464.0 | 470.0 | 461.0 | 469.0 | +4.0 | +0.86% | 116,300 |
| 2025-12-17 | 473.0 | 475.0 | 462.0 | 465.0 | -1.0 | -0.21% | 149,900 |
| 2025-12-16 | 472.0 | 474.0 | 462.0 | 466.0 | -14.0 | -2.92% | 174,100 |
| 2025-12-15 | 460.0 | 483.0 | 458.0 | 480.0 | +19.0 | +4.12% | 261,700 |
| 2025-12-12 | 457.0 | 463.0 | 455.0 | 461.0 | +5.0 | +1.10% | 229,500 |
| 2025-12-11 | 464.0 | 480.0 | 453.0 | 456.0 | +12.0 | +2.70% | 575,900 |
| 2025-12-10 | 448.0 | 452.0 | 444.0 | 444.0 | -3.0 | -0.67% | 165,000 |
| 2025-12-09 | 461.0 | 466.0 | 447.0 | 447.0 | -21.0 | -4.49% | 198,400 |
| 2025-12-08 | 450.0 | 468.0 | 450.0 | 468.0 | +18.0 | +4.00% | 245,900 |
| 2025-12-05 | 455.0 | 460.0 | 447.0 | 450.0 | -5.0 | -1.10% | 191,000 |
| 2025-12-04 | 458.0 | 461.0 | 455.0 | 455.0 | -3.0 | -0.66% | 171,500 |
| 2025-12-03 | 462.0 | 464.0 | 457.0 | 458.0 | -1.0 | -0.22% | 145,000 |
| 2025-12-02 | 478.0 | 480.0 | 459.0 | 459.0 | -20.0 | -4.18% | 211,400 |
| 2025-12-01 | 498.0 | 498.0 | 471.0 | 479.0 | -13.0 | -2.64% | 274,000 |
| 2025-11-28 | 497.0 | 499.0 | 492.0 | 492.0 | -6.0 | -1.20% | 128,400 |
| 2025-11-27 | 498.0 | 500.0 | 491.0 | 498.0 | +6.0 | +1.22% | 103,100 |
| 2025-11-26 | 489.0 | 496.0 | 485.0 | 492.0 | -2.0 | -0.40% | 139,800 |
| 2025-11-25 | 518.0 | 518.0 | 489.0 | 494.0 | -19.0 | -3.70% | 247,600 |
| 2025-11-21 | 484.0 | 513.0 | 483.0 | 513.0 | +29.0 | +5.99% | 297,700 |
| 2025-11-20 | 504.0 | 506.0 | 482.0 | 484.0 | -4.0 | -0.82% | 146,200 |
| 2025-11-19 | 501.0 | 502.0 | 484.0 | 488.0 | -17.0 | -3.37% | 263,300 |
| 2025-11-18 | 501.0 | 507.0 | 494.0 | 505.0 | +2.0 | +0.40% | 346,600 |
| 2025-11-17 | 474.0 | 505.0 | 467.0 | 503.0 | +61.0 | +13.80% | 1,248,300 |
| 2025-11-14 | 439.0 | 446.0 | 439.0 | 442.0 | -3.0 | -0.67% | 152,300 |
| 2025-11-13 | 449.0 | 450.0 | 443.0 | 445.0 | -1.0 | -0.22% | 114,900 |
| 2025-11-12 | 449.0 | 453.0 | 445.0 | 446.0 | -1.0 | -0.22% | 206,200 |
| 2025-11-11 | 447.0 | 450.0 | 445.0 | 447.0 | +1.0 | +0.22% | 150,200 |
| 2025-11-10 | 443.0 | 446.0 | 439.0 | 446.0 | +9.0 | +2.06% | 94,900 |
| 2025-11-07 | 432.0 | 442.0 | 432.0 | 437.0 | +5.0 | +1.16% | 223,000 |
| 2025-11-06 | 433.0 | 435.0 | 430.0 | 432.0 | +2.0 | +0.47% | 177,700 |
| 2025-11-05 | 433.0 | 435.0 | 426.0 | 430.0 | 0.0 | 0.00% | 74,200 |
| 2025-11-04 | 433.0 | 433.0 | 429.0 | 430.0 | -3.0 | -0.69% | 48,500 |
| 2025-10-31 | 433.0 | 438.0 | 430.0 | 433.0 | +2.0 | +0.46% | 61,200 |
| 2025-10-30 | 430.0 | 434.0 | 426.0 | 431.0 | +2.0 | +0.47% | 93,500 |
| 2025-10-29 | 432.0 | 432.0 | 425.0 | 429.0 | -3.0 | -0.69% | 80,500 |
| 2025-10-28 | 440.0 | 440.0 | 432.0 | 432.0 | -13.0 | -2.92% | 84,100 |
| 2025-10-27 | 438.0 | 445.0 | 438.0 | 445.0 | +12.0 | +2.77% | 95,200 |
| 2025-10-24 | 440.0 | 440.0 | 433.0 | 433.0 | -5.0 | -1.14% | 81,200 |
| 2025-10-23 | 437.0 | 440.0 | 436.0 | 438.0 | -2.0 | -0.45% | 59,100 |
| 2025-10-22 | 442.0 | 444.0 | 440.0 | 440.0 | 0.0 | 0.00% | 88,000 |
| 2025-10-21 | 435.0 | 442.0 | 432.0 | 440.0 | +7.0 | +1.62% | 227,300 |
| 2025-10-20 | 430.0 | 434.0 | 428.0 | 433.0 | +10.0 | +2.36% | 70,600 |
| 2025-10-17 | 429.0 | 429.0 | 422.0 | 423.0 | -9.0 | -2.08% | 110,700 |
| 2025-10-16 | 436.0 | 436.0 | 429.0 | 432.0 | 0.0 | 0.00% | 68,400 |
| 2025-10-15 | 421.0 | 433.0 | 421.0 | 432.0 | +14.0 | +3.35% | 129,000 |
| 2025-10-14 | 429.0 | 430.0 | 416.0 | 418.0 | -17.0 | -3.91% | 307,600 |
| 2025-10-10 | 437.0 | 438.0 | 433.0 | 435.0 | -7.0 | -1.58% | 136,300 |
| 2025-10-09 | 441.0 | 443.0 | 432.0 | 442.0 | 0.0 | 0.00% | 200,200 |
| 2025-10-08 | 445.0 | 449.0 | 442.0 | 442.0 | -5.0 | -1.12% | 114,300 |
| 2025-10-07 | 445.0 | 449.0 | 442.0 | 447.0 | 0.0 | 0.00% | 141,000 |
| 2025-10-06 | 448.0 | 449.0 | 438.0 | 447.0 | +14.0 | +3.23% | 194,300 |
| 2025-10-03 | 427.0 | 439.0 | 427.0 | 433.0 | +5.0 | +1.17% | 148,900 |
| 2025-10-02 | 436.0 | 438.0 | 428.0 | 428.0 | -8.0 | -1.83% | 260,100 |
| 2025-10-01 | 451.0 | 451.0 | 436.0 | 436.0 | -17.0 | -3.75% | 382,300 |
| 2025-09-30 | 460.0 | 461.0 | 453.0 | 453.0 | -7.0 | -1.52% | 173,600 |
| 2025-09-29 | 465.0 | 465.0 | 458.0 | 460.0 | -3.0 | -0.65% | 89,800 |
| 2025-09-26 | 460.0 | 463.0 | 456.0 | 463.0 | +3.0 | +0.65% | 70,000 |
| 2025-09-25 | 460.0 | 463.0 | 458.0 | 460.0 | 0.0 | 0.00% | 76,400 |
| 2025-09-24 | 465.0 | 465.0 | 458.0 | 460.0 | -7.0 | -1.50% | 117,500 |
| 2025-09-22 | 459.0 | 469.0 | 456.0 | 467.0 | +11.0 | +2.41% | 250,800 |
| 2025-09-19 | 456.0 | 459.0 | 452.0 | 456.0 | +5.0 | +1.11% | 237,000 |
| 2025-09-18 | 454.0 | 455.0 | 450.0 | 451.0 | -2.0 | -0.44% | 145,400 |
| 2025-09-17 | 446.0 | 456.0 | 446.0 | 453.0 | +6.0 | +1.34% | 140,900 |
| 2025-09-16 | 445.0 | 450.0 | 440.0 | 447.0 | 0.0 | 0.00% | 207,200 |
| 2025-09-12 | 450.0 | 451.0 | 443.0 | 447.0 | — | — | 184,400 |
直近120営業日分を表示