サンウェルズ
9229プライム/サービス業/SUNWELS Co.,Ltd.
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 | 249.0 | 255.0 | 247.0 | 252.0 | +2.0 | +0.80% | 41,600 |
| 2026-03-12 | 253.0 | 254.0 | 246.0 | 250.0 | -6.0 | -2.34% | 67,600 |
| 2026-03-11 | 261.0 | 263.0 | 256.0 | 256.0 | 0.0 | 0.00% | 72,700 |
| 2026-03-10 | 249.0 | 258.0 | 242.0 | 256.0 | +15.0 | +6.22% | 130,900 |
| 2026-03-09 | 241.0 | 246.0 | 234.0 | 241.0 | -8.0 | -3.21% | 117,500 |
| 2026-03-06 | 253.0 | 257.0 | 247.0 | 249.0 | -5.0 | -1.97% | 113,300 |
| 2026-03-05 | 238.0 | 259.0 | 238.0 | 254.0 | +24.0 | +10.43% | 244,800 |
| 2026-03-04 | 240.0 | 240.0 | 228.0 | 230.0 | -18.0 | -7.26% | 294,200 |
| 2026-03-03 | 258.0 | 258.0 | 248.0 | 248.0 | -10.0 | -3.88% | 154,200 |
| 2026-03-02 | 269.0 | 270.0 | 256.0 | 258.0 | -10.0 | -3.73% | 144,700 |
| 2026-02-27 | 259.0 | 268.0 | 259.0 | 268.0 | +8.0 | +3.08% | 257,800 |
| 2026-02-26 | 260.0 | 264.0 | 256.0 | 260.0 | +1.0 | +0.39% | 185,900 |
| 2026-02-25 | 256.0 | 265.0 | 253.0 | 259.0 | +6.0 | +2.37% | 199,600 |
| 2026-02-24 | 271.0 | 271.0 | 253.0 | 253.0 | -21.0 | -7.66% | 365,100 |
| 2026-02-20 | 281.0 | 288.0 | 268.0 | 274.0 | -12.0 | -4.20% | 396,900 |
| 2026-02-19 | 301.0 | 301.0 | 280.0 | 286.0 | -15.0 | -4.98% | 311,900 |
| 2026-02-18 | 296.0 | 303.0 | 293.0 | 301.0 | +8.0 | +2.73% | 80,100 |
| 2026-02-17 | 290.0 | 303.0 | 287.0 | 293.0 | +3.0 | +1.03% | 180,500 |
| 2026-02-16 | 301.0 | 301.0 | 280.0 | 290.0 | -16.0 | -5.23% | 575,900 |
| 2026-02-13 | 331.0 | 332.0 | 304.0 | 306.0 | -22.0 | -6.71% | 373,000 |
| 2026-02-12 | 331.0 | 340.0 | 327.0 | 328.0 | -11.0 | -3.24% | 176,400 |
| 2026-02-10 | 333.0 | 340.0 | 330.0 | 339.0 | +7.0 | +2.11% | 130,700 |
| 2026-02-09 | 326.0 | 332.0 | 322.0 | 332.0 | +10.0 | +3.11% | 110,700 |
| 2026-02-06 | 333.0 | 334.0 | 318.0 | 322.0 | -18.0 | -5.29% | 217,900 |
| 2026-02-05 | 325.0 | 340.0 | 321.0 | 340.0 | +15.0 | +4.62% | 158,400 |
| 2026-02-04 | 328.0 | 331.0 | 322.0 | 325.0 | -8.0 | -2.40% | 123,000 |
| 2026-02-03 | 335.0 | 337.0 | 328.0 | 333.0 | +1.0 | +0.30% | 108,000 |
| 2026-02-02 | 334.0 | 349.0 | 331.0 | 332.0 | -3.0 | -0.90% | 111,100 |
| 2026-01-30 | 331.0 | 339.0 | 324.0 | 335.0 | +3.0 | +0.90% | 131,300 |
| 2026-01-29 | 338.0 | 339.0 | 331.0 | 332.0 | -7.0 | -2.06% | 104,300 |
| 2026-01-28 | 352.0 | 352.0 | 338.0 | 339.0 | -11.0 | -3.14% | 127,600 |
| 2026-01-27 | 359.0 | 364.0 | 347.0 | 350.0 | -12.0 | -3.31% | 145,500 |
| 2026-01-26 | 388.0 | 388.0 | 357.0 | 362.0 | -29.0 | -7.42% | 244,800 |
| 2026-01-23 | 386.0 | 400.0 | 383.0 | 391.0 | +5.0 | +1.30% | 71,100 |
| 2026-01-22 | 394.0 | 399.0 | 386.0 | 386.0 | -7.0 | -1.78% | 78,500 |
| 2026-01-21 | 395.0 | 400.0 | 387.0 | 393.0 | -6.0 | -1.50% | 119,100 |
| 2026-01-20 | 404.0 | 407.0 | 398.0 | 399.0 | -5.0 | -1.24% | 71,200 |
| 2026-01-19 | 407.0 | 407.0 | 395.0 | 404.0 | +3.0 | +0.75% | 105,200 |
| 2026-01-16 | 417.0 | 417.0 | 401.0 | 401.0 | -19.0 | -4.52% | 118,100 |
| 2026-01-15 | 384.0 | 442.0 | 378.0 | 420.0 | +35.0 | +9.09% | 282,300 |
| 2026-01-14 | 372.0 | 385.0 | 370.0 | 385.0 | +14.0 | +3.77% | 81,400 |
| 2026-01-13 | 396.0 | 397.0 | 369.0 | 371.0 | -9.0 | -2.37% | 162,200 |
| 2026-01-09 | 373.0 | 380.0 | 371.0 | 380.0 | +12.0 | +3.26% | 88,600 |
| 2026-01-08 | 363.0 | 371.0 | 357.0 | 368.0 | +5.0 | +1.38% | 87,500 |
| 2026-01-07 | 374.0 | 374.0 | 360.0 | 363.0 | -10.0 | -2.68% | 95,400 |
| 2026-01-06 | 357.0 | 377.0 | 357.0 | 373.0 | +18.0 | +5.07% | 138,300 |
| 2026-01-05 | 345.0 | 355.0 | 343.0 | 355.0 | +12.0 | +3.50% | 107,100 |
| 2025-12-30 | 349.0 | 351.0 | 343.0 | 343.0 | -6.0 | -1.72% | 89,800 |
| 2025-12-29 | 360.0 | 362.0 | 345.0 | 349.0 | -10.0 | -2.79% | 124,000 |
| 2025-12-26 | 375.0 | 375.0 | 356.0 | 359.0 | -2.0 | -0.55% | 215,500 |
| 2025-12-25 | 351.0 | 361.0 | 346.0 | 361.0 | +14.0 | +4.03% | 219,400 |
| 2025-12-24 | 353.0 | 356.0 | 345.0 | 347.0 | +8.0 | +2.36% | 138,700 |
| 2025-12-23 | 333.0 | 346.0 | 333.0 | 339.0 | +4.0 | +1.19% | 147,400 |
| 2025-12-22 | 342.0 | 343.0 | 331.0 | 335.0 | -11.0 | -3.18% | 198,400 |
| 2025-12-19 | 349.0 | 353.0 | 342.0 | 346.0 | +5.0 | +1.47% | 132,700 |
| 2025-12-18 | 356.0 | 359.0 | 341.0 | 341.0 | -10.0 | -2.85% | 134,400 |
| 2025-12-17 | 355.0 | 357.0 | 343.0 | 351.0 | -8.0 | -2.23% | 141,800 |
| 2025-12-16 | 360.0 | 361.0 | 355.0 | 359.0 | -2.0 | -0.55% | 98,400 |
| 2025-12-15 | 366.0 | 366.0 | 357.0 | 361.0 | -6.0 | -1.63% | 105,500 |
| 2025-12-12 | 389.0 | 400.0 | 367.0 | 367.0 | -21.0 | -5.41% | 260,200 |
| 2025-12-11 | 370.0 | 400.0 | 369.0 | 388.0 | +20.0 | +5.43% | 299,400 |
| 2025-12-10 | 368.0 | 379.0 | 356.0 | 368.0 | +16.0 | +4.55% | 260,600 |
| 2025-12-09 | 365.0 | 367.0 | 352.0 | 352.0 | -8.0 | -2.22% | 198,600 |
| 2025-12-08 | 373.0 | 375.0 | 357.0 | 360.0 | -15.0 | -4.00% | 253,800 |
| 2025-12-05 | 376.0 | 382.0 | 373.0 | 375.0 | -3.0 | -0.79% | 143,000 |
| 2025-12-04 | 397.0 | 400.0 | 376.0 | 378.0 | -18.0 | -4.55% | 227,700 |
| 2025-12-03 | 413.0 | 413.0 | 393.0 | 396.0 | -9.0 | -2.22% | 240,200 |
| 2025-12-02 | 442.0 | 444.0 | 403.0 | 405.0 | -40.0 | -8.99% | 348,100 |
| 2025-12-01 | 461.0 | 468.0 | 445.0 | 445.0 | -16.0 | -3.47% | 109,000 |
| 2025-11-28 | 458.0 | 473.0 | 458.0 | 461.0 | +2.0 | +0.44% | 91,700 |
| 2025-11-27 | 468.0 | 470.0 | 458.0 | 459.0 | -6.0 | -1.29% | 68,400 |
| 2025-11-26 | 456.0 | 468.0 | 452.0 | 465.0 | +17.0 | +3.79% | 121,700 |
| 2025-11-25 | 446.0 | 456.0 | 444.0 | 448.0 | 0.0 | 0.00% | 71,500 |
| 2025-11-21 | 445.0 | 451.0 | 440.0 | 448.0 | -2.0 | -0.44% | 99,000 |
| 2025-11-20 | 457.0 | 462.0 | 450.0 | 450.0 | -7.0 | -1.53% | 94,100 |
| 2025-11-19 | 472.0 | 480.0 | 452.0 | 457.0 | -16.0 | -3.38% | 142,100 |
| 2025-11-18 | 456.0 | 491.0 | 455.0 | 473.0 | +23.0 | +5.11% | 227,100 |
| 2025-11-17 | 502.0 | 502.0 | 443.0 | 450.0 | -62.0 | -12.11% | 369,700 |
| 2025-11-14 | 514.0 | 527.0 | 512.0 | 512.0 | -5.0 | -0.97% | 131,000 |
| 2025-11-13 | 517.0 | 529.0 | 513.0 | 517.0 | -5.0 | -0.96% | 107,400 |
| 2025-11-12 | 506.0 | 522.0 | 501.0 | 522.0 | +19.0 | +3.78% | 102,800 |
| 2025-11-11 | 510.0 | 510.0 | 495.0 | 503.0 | -5.0 | -0.98% | 65,300 |
| 2025-11-10 | 501.0 | 508.0 | 486.0 | 508.0 | +14.0 | +2.83% | 96,900 |
| 2025-11-07 | 485.0 | 501.0 | 485.0 | 494.0 | +4.0 | +0.82% | 77,400 |
| 2025-11-06 | 486.0 | 501.0 | 482.0 | 490.0 | +4.0 | +0.82% | 103,800 |
| 2025-11-05 | 490.0 | 490.0 | 473.0 | 486.0 | -2.0 | -0.41% | 156,700 |
| 2025-11-04 | 491.0 | 491.0 | 476.0 | 488.0 | -3.0 | -0.61% | 155,800 |
| 2025-10-31 | 511.0 | 511.0 | 488.0 | 491.0 | -10.0 | -2.00% | 232,100 |
| 2025-10-30 | 520.0 | 520.0 | 497.0 | 501.0 | -16.0 | -3.09% | 699,300 |
| 2025-10-29 | 542.0 | 565.0 | 512.0 | 517.0 | -32.0 | -5.83% | 267,100 |
| 2025-10-28 | 572.0 | 575.0 | 541.0 | 549.0 | -29.0 | -5.02% | 252,200 |
| 2025-10-27 | 587.0 | 591.0 | 573.0 | 578.0 | +1.0 | +0.17% | 83,000 |
| 2025-10-24 | 600.0 | 600.0 | 576.0 | 577.0 | -28.0 | -4.63% | 127,400 |
| 2025-10-23 | 592.0 | 607.0 | 582.0 | 605.0 | +19.0 | +3.24% | 126,100 |
| 2025-10-22 | 583.0 | 593.0 | 575.0 | 586.0 | +9.0 | +1.56% | 109,700 |
| 2025-10-21 | 573.0 | 585.0 | 570.0 | 577.0 | +5.0 | +0.87% | 253,300 |
| 2025-10-20 | 610.0 | 611.0 | 567.0 | 572.0 | -22.0 | -3.70% | 334,900 |
| 2025-10-17 | 612.0 | 612.0 | 592.0 | 594.0 | -8.0 | -1.33% | 91,900 |
| 2025-10-16 | 597.0 | 605.0 | 593.0 | 602.0 | -2.0 | -0.33% | 106,700 |
| 2025-10-15 | 605.0 | 616.0 | 600.0 | 604.0 | +4.0 | +0.67% | 166,700 |
| 2025-10-14 | 598.0 | 609.0 | 590.0 | 600.0 | -11.0 | -1.80% | 139,900 |
| 2025-10-10 | 619.0 | 619.0 | 599.0 | 611.0 | +2.0 | +0.33% | 120,300 |
| 2025-10-09 | 607.0 | 615.0 | 596.0 | 609.0 | +6.0 | +1.00% | 133,900 |
| 2025-10-08 | 644.0 | 649.0 | 601.0 | 603.0 | -35.0 | -5.49% | 290,000 |
| 2025-10-07 | 646.0 | 669.0 | 631.0 | 638.0 | -18.0 | -2.74% | 344,000 |
| 2025-10-06 | 660.0 | 663.0 | 621.0 | 656.0 | +36.0 | +5.81% | 183,800 |
| 2025-10-03 | 612.0 | 628.0 | 610.0 | 620.0 | +3.0 | +0.49% | 64,500 |
| 2025-10-02 | 626.0 | 629.0 | 615.0 | 617.0 | 0.0 | 0.00% | 72,500 |
| 2025-10-01 | 645.0 | 645.0 | 617.0 | 617.0 | -33.0 | -5.08% | 120,000 |
| 2025-09-30 | 647.0 | 655.0 | 629.0 | 650.0 | +5.0 | +0.78% | 97,500 |
| 2025-09-29 | 649.0 | 658.0 | 645.0 | 645.0 | -8.0 | -1.23% | 58,900 |
| 2025-09-26 | 674.0 | 674.0 | 651.0 | 653.0 | -8.0 | -1.21% | 98,400 |
| 2025-09-25 | 662.0 | 662.0 | 647.0 | 661.0 | +9.0 | +1.38% | 68,000 |
| 2025-09-24 | 664.0 | 669.0 | 652.0 | 652.0 | -15.0 | -2.25% | 81,000 |
| 2025-09-22 | 666.0 | 675.0 | 660.0 | 667.0 | -3.0 | -0.45% | 55,600 |
| 2025-09-19 | 663.0 | 670.0 | 654.0 | 670.0 | +17.0 | +2.60% | 85,000 |
| 2025-09-18 | 676.0 | 685.0 | 652.0 | 653.0 | -27.0 | -3.97% | 158,600 |
| 2025-09-17 | 704.0 | 709.0 | 672.0 | 680.0 | -30.0 | -4.23% | 239,500 |
| 2025-09-16 | 732.0 | 732.0 | 701.0 | 710.0 | -23.0 | -3.14% | 137,000 |
| 2025-09-12 | 728.0 | 733.0 | 701.0 | 733.0 | — | — | 146,800 |
直近120営業日分を表示