SUNRISE N（SUNN.SW）— 株価履歴

2026-09-02 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。

日次株価

日付	始値	高値	安値	終値	騰落率	出来高
2026-09-02	41.40	42.16	41.40	42.16	+1.10%	262,229
2026-09-01	42.66	43.00	41.44	41.70	-2.16%	255,598
2026-08-31	42.38	42.92	42.36	42.62	+0.47%	198,611
2026-08-28	42.66	42.90	41.92	42.42	-0.61%	255,357
2026-08-27	43.00	43.28	42.50	42.68	-1.20%	208,768
2026-08-26	43.54	43.80	43.16	43.20	+0.00%	236,278
2026-08-25	42.70	43.58	42.68	43.20	+1.65%	340,909
2026-08-24	42.40	42.86	42.28	42.50	+0.71%	238,373
2026-08-21	42.40	42.50	41.50	42.20	+0.38%	275,165
2026-08-20	41.58	42.34	41.42	42.04	+1.59%	225,377
2026-08-19	42.40	42.50	40.90	41.38	-0.72%	374,555
2026-08-18	41.90	42.10	41.68	41.68	-0.38%	209,050
2026-08-17	41.62	42.02	41.42	41.84	-0.05%	192,033
2026-08-14	41.30	41.86	41.08	41.86	+1.50%	184,317
2026-08-13	41.82	41.96	41.20	41.24	-0.91%	159,569
2026-08-12	41.96	41.98	40.86	41.62	-1.51%	265,221
2026-08-11	41.80	42.56	41.80	42.26	+1.05%	137,947
2026-08-10	42.54	42.54	41.66	41.82	-1.04%	255,956
2026-08-07	42.78	42.80	42.06	42.26	-1.49%	175,285
2026-08-06	42.00	42.90	41.90	42.90	+2.68%	273,364
2026-08-05	42.30	42.38	41.56	41.78	-1.37%	248,637
2026-08-04	42.06	42.66	41.94	42.36	-0.42%	174,657
2026-08-03	42.36	42.58	42.00	42.54	-0.33%	220,078
2026-07-31	42.76	43.08	42.54	42.68	-0.33%	151,632
2026-07-30	43.14	43.40	42.74	42.82	-0.83%	185,125
2026-07-29	42.92	43.28	42.68	43.18	+0.28%	225,589
2026-07-28	42.50	43.06	42.34	43.06	+2.18%	226,777
2026-07-27	41.76	42.40	41.28	42.14	+1.49%	148,383
2026-07-24	41.64	41.92	41.46	41.52	-0.43%	142,468
2026-07-23	41.90	42.18	41.36	41.70	-0.33%	187,234
2026-07-22	41.66	42.20	41.58	41.84	+0.43%	137,946
2026-07-21	42.18	42.20	41.54	41.66	-1.09%	182,410
2026-07-20	42.62	43.24	42.12	42.12	-1.08%	401,412
2026-07-17	42.50	42.92	42.48	42.58	+0.95%	187,129
2026-07-16	41.86	42.18	41.64	42.18	+0.76%	321,248
2026-07-15	41.46	41.94	41.38	41.86	-0.33%	172,784
2026-07-14	41.66	42.02	41.56	42.00	+1.11%	268,607
2026-07-13	40.50	41.58	40.50	41.54	+3.03%	331,385
2026-07-10	40.22	40.44	40.02	40.32	+0.95%	201,571
2026-07-09	40.12	40.46	39.80	39.94	-0.05%	235,648
2026-07-08	39.78	40.20	39.66	39.96	+0.40%	247,649
2026-07-07	39.50	40.18	39.40	39.80	+1.02%	307,734
2026-07-06	39.48	39.64	39.08	39.40	+0.00%	262,284
2026-07-03	39.10	39.50	38.72	39.40	+0.10%	292,542
2026-07-02	39.36	39.48	38.70	39.36	+0.46%	411,125
2026-07-01	40.20	40.30	39.18	39.18	-2.54%	441,660
2026-06-30	40.96	41.04	40.20	40.20	-1.28%	269,675
2026-06-29	41.58	41.64	40.60	40.72	-1.69%	273,012
2026-06-26	41.34	41.58	41.12	41.42	+0.49%	162,929
2026-06-25	41.58	41.70	41.12	41.22	-0.67%	244,159
2026-06-24	41.28	41.84	41.28	41.50	+0.34%	222,136
2026-06-23	40.98	41.40	40.40	41.36	+1.08%	253,389
2026-06-22	40.90	40.96	40.48	40.92	-0.49%	178,106
2026-06-19	41.36	41.60	41.08	41.12	+0.15%	678,092
2026-06-18	41.30	41.36	40.86	41.06	-0.73%	159,014
2026-06-17	41.62	41.72	40.82	41.36	-1.38%	331,868
2026-06-16	42.02	42.40	41.94	41.94	+0.14%	185,890
2026-06-15	42.48	42.50	41.58	41.88	+0.38%	183,630
2026-06-12	41.20	42.04	41.20	41.72	+1.07%	194,425
2026-06-11	41.22	41.56	40.82	41.28	-0.34%	246,622
2026-06-10	40.96	41.58	40.94	41.42	+1.52%	329,326
2026-06-09	41.30	41.78	40.80	40.80	-1.59%	263,068
2026-06-08	41.04	41.60	41.02	41.46	+0.19%	155,013
2026-06-05	41.30	42.00	41.20	41.38	+0.68%	190,385
2026-06-04	41.36	41.80	41.02	41.10	-1.15%	190,118
2026-06-03	42.38	43.20	41.38	41.58	-1.84%	187,511
2026-06-02	42.84	43.40	42.30	42.36	-1.07%	209,793
2026-06-01	43.00	43.36	42.58	42.82	-0.70%	254,722
2026-05-29	43.06	43.56	42.98	43.12	+0.28%	439,159
2026-05-28	43.00	43.36	42.72	43.00	+0.23%	226,474
2026-05-27	42.62	43.26	42.34	42.90	+0.94%	284,259
2026-05-26	42.66	42.82	42.08	42.50	-0.79%	183,356
2026-05-22	42.72	42.94	42.48	42.84	+0.28%	183,644
2026-05-21	43.28	43.66	42.72	42.72	-1.43%	299,624
2026-05-20	43.06	43.68	42.96	43.34	+0.14%	213,595
2026-05-19	43.16	43.76	42.78	43.28	+0.23%	238,217
2026-05-18	42.92	43.48	42.36	43.18	+2.03%	263,212
2026-05-15	43.00	43.50	42.00	42.32	-0.75%	420,711
2026-05-13	42.40	44.00	41.50	42.64	-1.07%	425,580
2026-05-12	43.06	43.70	42.60	43.10	+0.23%	352,911
2026-05-11	42.70	43.46	42.30	43.00	-6.48%	552,131
2026-05-08	46.02	46.68	45.76	45.98	-0.22%	469,972
2026-05-07	47.66	47.74	45.76	46.08	-2.99%	424,902
2026-05-06	47.26	47.68	47.16	47.50	+0.81%	379,033
2026-05-05	46.94	47.40	46.78	47.12	+0.90%	357,084
2026-05-04	47.54	47.54	46.44	46.70	+0.09%	369,676
2026-04-30	45.50	46.74	45.42	46.66	+3.18%	457,292
2026-04-29	45.70	45.80	45.14	45.22	-0.79%	227,355
2026-04-28	45.50	46.18	45.30	45.58	-0.09%	226,948
2026-04-27	45.68	45.90	45.42	45.62	-0.57%	310,363
2026-04-24	46.48	46.68	45.82	45.88	-0.43%	271,913
2026-04-23	45.54	46.24	45.40	46.08	+1.72%	313,626
2026-04-22	45.76	46.14	45.30	45.30	-0.70%	290,439
2026-04-21	46.00	46.46	45.60	45.62	-0.91%	270,543
2026-04-20	45.66	46.38	45.58	46.04	+0.83%	449,415
2026-04-17	46.40	47.22	45.30	45.66	-1.00%	413,137
2026-04-16	45.84	46.52	45.68	46.12	+1.01%	349,101
2026-04-15	46.60	46.96	45.46	45.66	-3.83%	564,690
2026-04-14	47.50	47.80	47.08	47.48	-0.29%	255,270
2026-04-13	48.08	48.38	47.62	47.62	-0.92%	244,784
2026-04-10	48.30	48.70	47.68	48.06	-0.12%	240,275
2026-04-09	47.32	48.16	47.32	48.12	+1.69%	313,554
2026-04-08	48.00	48.00	47.04	47.32	+0.90%	236,283
2026-04-07	48.00	48.00	46.90	46.90	-0.59%	327,185
2026-04-02	47.24	47.36	46.70	47.18	+0.34%	263,400
2026-04-01	48.00	48.44	47.02	47.02	-0.63%	205,068
2026-03-31	47.24	48.06	47.20	47.32	+0.47%	345,841
2026-03-30	46.18	47.24	46.04	47.10	+2.35%	244,899
2026-03-27	46.34	46.58	45.94	46.02	-0.39%	175,487
2026-03-26	46.14	46.60	45.98	46.20	-0.13%	145,452
2026-03-25	46.40	46.64	45.80	46.26	+0.74%	219,388
2026-03-24	45.34	46.16	45.08	45.92	+1.91%	235,304
2026-03-23	44.90	45.64	44.20	45.06	-1.36%	217,490
2026-03-20	46.00	46.10	45.22	45.68	-1.08%	492,170
2026-03-19	45.88	46.38	45.58	46.18	-0.04%	359,047
2026-03-18	46.70	46.74	45.88	46.20	-1.16%	274,453
2026-03-17	47.00	47.10	46.18	46.74	-0.72%	212,174
2026-03-16	46.68	47.38	46.68	47.08	+0.86%	162,453
2026-03-13	46.90	47.08	46.06	46.68	-0.38%	214,843
2026-03-12	46.50	47.18	46.20	46.86	+0.00%	214,341
2026-03-11	47.94	47.98	46.60	46.86	-2.78%	287,363
2026-03-10	48.64	48.64	48.06	48.20	+0.75%	180,532
2026-03-09	48.32	48.80	47.54	47.84	-1.97%	251,540
2026-03-06	49.00	49.40	48.16	48.80	+0.04%	197,895
2026-03-05	49.50	49.92	48.78	48.78	-0.93%	222,076
2026-03-04	48.90	49.58	48.74	49.24	+1.19%	175,260
2026-03-03	49.16	49.24	47.62	48.66	-1.74%	251,662
2026-03-02	48.68	50.40	48.32	49.52	+0.81%	339,680
2026-02-27	47.90	49.36	47.78	49.12	+2.50%	381,535
2026-02-26	47.78	48.40	47.66	47.92	+0.21%	216,572
2026-02-25	47.88	47.96	47.06	47.82	-0.25%	282,407
2026-02-24	48.36	49.18	47.72	47.94	-0.66%	280,059
2026-02-23	48.30	48.60	47.96	48.26	+0.71%	249,095
2026-02-20	48.40	48.40	47.48	47.92	-0.66%	300,851
2026-02-19	48.00	48.40	47.40	48.24	+0.33%	378,138
2026-02-18	47.00	50.25	46.84	48.08	+4.20%	940,421
2026-02-17	46.80	47.10	46.14	46.14	-1.07%	315,883
2026-02-16	46.20	46.80	46.00	46.64	+0.21%	204,931
2026-02-13	45.82	46.58	45.50	46.54	+2.65%	411,290
2026-02-12	45.42	45.84	44.74	45.34	-1.13%	259,969
2026-02-11	45.56	46.30	45.28	45.86	+0.84%	269,870
2026-02-10	45.50	45.70	45.14	45.48	+0.26%	209,601
2026-02-09	45.32	45.42	44.84	45.36	+0.35%	296,642
2026-02-06	44.96	45.50	44.66	45.20	+0.44%	154,526
2026-02-05	45.30	45.32	44.48	45.00	-0.27%	265,736
2026-02-04	43.82	45.46	43.76	45.12	+3.82%	561,542
2026-02-03	44.42	44.42	42.72	43.46	-1.41%	321,992
2026-02-02	44.00	44.32	43.82	44.08	+0.64%	333,891
2026-01-30	44.16	44.28	43.52	43.80	-0.64%	363,307
2026-01-29	42.92	44.16	42.80	44.08	+3.38%	859,757
2026-01-28	41.48	42.94	41.40	42.64	+3.09%	772,446
2026-01-27	40.52	41.36	40.04	41.36	+2.43%	501,224
2026-01-26	40.18	40.82	39.90	40.38	+0.40%	583,103
2026-01-23	40.24	40.62	40.00	40.22	+0.80%	388,618
2026-01-22	39.70	40.18	39.50	39.90	+1.37%	322,666
2026-01-21	39.88	39.90	39.32	39.36	-1.60%	437,703
2026-01-20	40.50	40.50	39.60	40.00	-0.55%	270,336
2026-01-19	39.50	40.38	39.50	40.22	+0.55%	356,315
2026-01-16	40.26	40.88	39.72	40.00	-3.98%	927,747
2026-01-15	41.56	42.18	41.56	41.66	+0.39%	198,327
2026-01-14	41.04	41.80	41.04	41.50	+1.12%	337,284
2026-01-13	41.08	41.12	40.66	41.04	-0.24%	217,984
2026-01-12	41.48	41.68	40.58	41.14	-1.44%	481,581
2026-01-09	41.80	41.90	41.26	41.74	+0.53%	244,509
2026-01-08	42.04	42.04	40.88	41.52	-1.19%	319,847
2026-01-07	42.04	42.18	41.60	42.02	+0.38%	297,350
2026-01-06	42.74	43.08	41.86	41.86	-1.97%	277,879
2026-01-05	42.78	42.92	41.98	42.70	+0.66%	295,657
2025-12-30	42.00	42.56	42.00	42.42	+0.43%	148,736
2025-12-29	41.88	42.30	41.78	42.24	+0.91%	178,065
2025-12-23	41.74	41.98	41.60	41.86	+0.72%	164,890
2025-12-22	41.64	41.64	40.96	41.56	+0.29%	235,482
2025-12-19	41.28	41.50	40.96	41.44	+0.19%	417,407
2025-12-18	40.96	41.40	40.82	41.36	+1.37%	226,877
2025-12-17	40.58	40.96	40.54	40.80	+0.20%	243,655
2025-12-16	40.80	41.04	40.58	40.72	+0.20%	355,012
2025-12-15	41.36	41.36	40.64	40.64	-1.26%	302,776
2025-12-12	40.98	41.50	40.92	41.16	+1.03%	229,542
2025-12-11	40.70	41.04	40.42	40.74	+0.10%	300,282
2025-12-10	40.30	40.74	39.92	40.70	+0.99%	296,331
2025-12-09	40.46	40.70	40.12	40.30	-0.40%	350,139
2025-12-08	40.90	41.02	40.32	40.46	-0.78%	272,134
2025-12-05	40.78	41.06	40.44	40.78	+0.39%	298,577
2025-12-04	40.72	41.06	40.50	40.62	+0.15%	323,317
2025-12-03	41.10	41.30	40.56	40.56	-1.41%	423,649
2025-12-02	41.10	41.36	40.44	41.14	-0.72%	397,594
2025-12-01	41.70	41.80	40.92	41.44	-0.62%	341,739
2025-11-28	41.68	41.74	41.20	41.70	-2.20%	557,066
2025-11-27	42.46	42.88	42.44	42.64	+0.38%	218,452
2025-11-26	42.06	42.48	41.92	42.48	+1.34%	323,058
2025-11-25	41.50	42.20	41.44	41.92	+1.11%	388,289
2025-11-24	41.74	41.74	41.38	41.46	-0.05%	331,502
2025-11-21	41.50	41.60	41.10	41.48	+0.44%	331,848
2025-11-20	42.00	42.48	41.30	41.30	-3.05%	1,102,575
2025-11-19	42.50	43.12	42.26	42.60	+1.24%	525,355
2025-11-18	42.42	42.76	41.90	42.08	-0.57%	260,876
2025-11-17	43.08	43.46	42.32	42.32	-1.17%	256,568
2025-11-14	42.28	43.06	42.04	42.82	+1.09%	232,596
2025-11-13	42.86	42.98	42.12	42.36	-1.07%	380,580
2025-11-12	42.42	43.24	42.42	42.82	+1.33%	447,992
2025-11-11	43.00	43.50	40.88	42.26	-1.68%	871,586
2025-11-10	42.70	43.28	42.68	42.98	-0.23%	336,920
2025-11-07	42.62	43.52	42.50	43.08	+1.36%	289,421
2025-11-06	42.66	43.30	42.16	42.50	-0.28%	284,081
2025-11-05	43.22	43.44	42.46	42.62	-0.79%	357,725
2025-11-04	42.82	42.96	42.12	42.96	-0.83%	489,437
2025-11-03	44.20	44.28	43.32	43.32	-1.63%	302,101
2025-10-31	44.38	44.38	43.24	44.04	-1.03%	451,666
2025-10-30	44.84	45.32	44.32	44.50	-0.31%	220,135
2025-10-29	45.46	45.54	44.62	44.64	-1.46%	209,914
2025-10-28	45.66	45.78	44.84	45.30	-0.57%	229,438
2025-10-27	45.90	45.94	45.34	45.56	-0.48%	147,086
2025-10-24	45.40	45.82	45.10	45.78	+0.62%	164,161
2025-10-23	45.42	45.58	45.02	45.50	+0.22%	156,943
2025-10-22	45.58	46.02	45.02	45.40	-0.18%	238,356
2025-10-21	46.00	46.30	45.28	45.48	-0.70%	282,470
2025-10-20	46.22	46.46	45.80	45.80	-0.87%	179,669
2025-10-17	46.42	46.44	45.80	46.20	-0.86%	119,238
2025-10-16	46.66	46.94	46.24	46.60	+0.30%	178,728
2025-10-15	46.78	47.04	45.94	46.46	-0.17%	209,395
2025-10-14	46.46	46.82	46.32	46.54	-0.04%	123,162
2025-10-13	47.24	47.46	46.54	46.56	-1.02%	121,452
2025-10-10	46.90	47.62	46.84	47.04	+0.60%	167,197
2025-10-09	46.88	47.14	46.60	46.76	+0.00%	138,914
2025-10-08	47.08	47.44	46.30	46.76	-0.51%	277,961
2025-10-07	46.94	47.26	46.80	47.00	+0.04%	203,508
2025-10-06	47.28	47.76	46.90	46.98	-1.22%	146,729
2025-10-03	47.48	48.26	47.36	47.56	+1.32%	249,478
2025-10-02	46.96	47.42	46.70	46.94	+0.95%	161,153
2025-10-01	47.00	47.26	46.50	46.50	-1.11%	258,417
2025-09-30	47.00	47.34	46.72	47.02	+0.00%	244,261
2025-09-29	47.02	47.50	46.68	47.02	+1.73%	198,050
2025-09-26	45.90	46.22	45.62	46.22	+1.54%	192,966
2025-09-25	46.02	46.04	45.50	45.52	-1.30%	293,185
2025-09-24	47.12	47.34	46.10	46.12	-2.25%	208,064
2025-09-23	47.28	47.32	46.84	47.18	+0.30%	164,740
2025-09-22	47.76	47.76	46.44	47.04	-1.88%	349,426
2025-09-19	48.00	48.74	47.94	47.94	-0.21%	1,028,162
2025-09-18	48.34	48.72	47.76	48.04	-0.17%	150,425
2025-09-17	48.12	48.48	48.08	48.12	+0.29%	150,068
2025-09-16	48.30	48.44	47.94	47.98	-0.62%	168,239
2025-09-15	49.10	49.10	48.24	48.28	-1.71%	121,694
2025-09-12	48.94	49.18	48.26	49.12	+0.53%	112,741
2025-09-11	49.00	49.78	48.86	48.86	-0.24%	134,488
2025-09-10	49.30	49.50	48.92	48.98	-0.57%	124,479
2025-09-09	48.30	49.26	48.12	49.26	+1.65%	170,441
2025-09-08	47.98	48.46	47.82	48.46	+1.30%	150,056
2025-09-05	48.24	48.32	47.78	47.84	-0.95%	117,407
2025-09-04	48.00	48.52	47.80	48.30	+0.71%	148,152
2025-09-03	48.00	48.04	47.58	47.96	-0.42%	193,057

直近250営業日、新しい順。

月別リターン（シーズナリティ）

歴史的に最も強い月：1月（+8.75%）。最も弱い月：5月（-6.41%）。日次データ2年分（2025–2026）に基づく。

1月+8.75%
2月+1.18%
3月-0.40%
4月+0.79%
5月-6.41%
6月+0.15%
7月+3.07%
8月+5.87%
9月-4.31%
10月-5.29%
11月-3.74%
12月+2.36%

FAQ · 現在の価格データより · 2026-09-02 時点

クイック回答

SUNRISE N（SUNN.SW）の直近終値は？

2026-09-02 時点で 42.16。Closelookデータレイクの日次価格記録より。

SUNN.SW の52週高値・安値は？

直近52週間で高値 50.40、安値 38.70（2026-09-02 時点）。

SUNRISE N が歴史的に最も強い月と弱い月は？

歴史的に、SUNN.SW の最も強い月は 1月（平均 +8.75%）、最も弱い月は 5月（平均 -6.41%）。日次データ2年分（2025–2026）に基づく。

このシーズナリティは何年分をカバーしていますか？

2年分（2025–2026）。Closelookデータレイクの日次バー417本から計算。