！決算発表予定日 2025/02/14
8136東証P貸借
業種 卸売業
サンリオ 株価時系列データ
PTS
5,720
円
(21:42)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 5,913 (25/01/30) | 2,062 (24/02/07) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 5,913 (25/01/30) | 1,902 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/3 | 5,736 | 5,780 | 5,645 | 5,726 | -104 | -1.8 | 3,005,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/31 | 5,835 | 5,879 | 5,728 | 5,830 | -50 | -0.9 | 3,014,600 |
| 1/30 | 5,787 | 5,913 | 5,786 | 5,880 | +103 | +1.8 | 3,894,900 |
| 1/29 | 5,740 | 5,793 | 5,675 | 5,777 | +170 | +3.0 | 3,264,100 |
| 1/28 | 5,511 | 5,628 | 5,445 | 5,607 | +91 | +1.7 | 3,010,800 |
| 1/27 | 5,569 | 5,610 | 5,465 | 5,516 | -38 | -0.7 | 3,118,100 |
| 1/24 | 5,531 | 5,567 | 5,440 | 5,554 | +45 | +0.8 | 3,275,000 |
| 1/23 | 5,420 | 5,635 | 5,379 | 5,509 | +308 | +5.9 | 8,418,900 |
| 1/22 | 5,064 | 5,221 | 4,986 | 5,201 | +198 | +4.0 | 3,686,900 |
| 1/21 | 5,070 | 5,085 | 4,937 | 5,003 | -40 | -0.8 | 2,426,400 |
| 1/20 | 5,132 | 5,135 | 4,965 | 5,043 | -37 | -0.7 | 3,090,200 |
| 1/17 | 5,111 | 5,126 | 4,945 | 5,080 | -63 | -1.2 | 4,122,400 |
| 1/16 | 5,287 | 5,316 | 5,131 | 5,143 | -30 | -0.6 | 3,371,400 |
| 1/15 | 5,333 | 5,363 | 5,137 | 5,173 | -159 | -3.0 | 3,800,800 |
| 1/14 | 5,450 | 5,486 | 5,190 | 5,332 | -223 | -4.0 | 5,328,600 |
| 1/10 | 5,440 | 5,613 | 5,435 | 5,555 | +116 | +2.1 | 4,746,700 |
| 1/9 | 5,402 | 5,584 | 5,325 | 5,439 | +144 | +2.7 | 6,301,600 |
| 1/8 | 5,488 | 5,519 | 5,254 | 5,295 | -226 | -4.1 | 4,889,900 |
| 1/7 | 5,563 | 5,655 | 5,495 | 5,521 | +26 | +0.5 | 4,317,600 |
| 1/6 | 5,575 | 5,619 | 5,440 | 5,495 | -45 | -0.8 | 4,909,000 |
| 12/30 | 5,638 | 5,651 | 5,377 | 5,540 | -59 | -1.1 | 5,499,300 |
| 12/27 | 5,471 | 5,600 | 5,402 | 5,599 | +100 | +1.8 | 5,612,300 |
| 12/26 | 5,378 | 5,534 | 5,353 | 5,499 | +193 | +3.6 | 8,031,200 |
| 12/25 | 5,210 | 5,306 | 5,117 | 5,306 | +197 | +3.9 | 4,985,900 |
| 12/24 | 5,118 | 5,211 | 5,064 | 5,109 | +3 | +0.1 | 5,249,400 |
| 12/23 | 5,228 | 5,387 | 5,084 | 5,106 | -24 | -0.5 | 7,521,400 |
| 12/20 | 5,100 | 5,305 | 5,052 | 5,130 | -50 | -1.0 | 9,838,600 |
| 12/19 | 4,931 | 5,185 | 4,900 | 5,180 | +149 | +3.0 | 11,481,900 |
| 12/18 | 4,720 | 5,070 | 4,656 | 5,031 | +385 | +8.3 | 16,485,600 |
| 12/17 | 4,463 | 4,726 | 4,459 | 4,646 | +210 | +4.7 | 24,288,400 |
| 12/16 | 4,525 | 4,544 | 4,435 | 4,436 | -110 | -2.4 | 3,817,000 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
