1420 サンヨーホームズ(株) の時系列データ [2024年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2024-03-28 | 737 | 750 | 737 | 743 | 101,400 | 743 |
2024-03-27 | 796 | 798 | 792 | 795 | 189,000 | 795 |
2024-03-26 | 795 | 802 | 795 | 796 | 56,000 | 796 |
2024-03-25 | 795 | 798 | 793 | 796 | 54,200 | 796 |
2024-03-22 | 797 | 798 | 791 | 795 | 40,300 | 795 |
2024-03-21 | 790 | 798 | 789 | 797 | 40,000 | 797 |
2024-03-19 | 778 | 786 | 777 | 783 | 24,200 | 783 |
2024-03-18 | 774 | 777 | 770 | 777 | 39,000 | 777 |
2024-03-15 | 772 | 776 | 770 | 773 | 17,000 | 773 |
2024-03-14 | 770 | 772 | 766 | 770 | 18,100 | 770 |
2024-03-13 | 769 | 772 | 767 | 769 | 16,200 | 769 |
2024-03-12 | 765 | 768 | 764 | 768 | 9,200 | 768 |
2024-03-11 | 767 | 768 | 763 | 764 | 17,300 | 764 |
2024-03-08 | 768 | 769 | 765 | 766 | 11,800 | 766 |
2024-03-07 | 764 | 769 | 763 | 766 | 12,400 | 766 |
2024-03-06 | 762 | 766 | 761 | 764 | 13,600 | 764 |
2024-03-05 | 765 | 766 | 757 | 762 | 23,200 | 762 |
2024-03-04 | 770 | 770 | 765 | 766 | 18,100 | 766 |
2024-03-01 | 770 | 773 | 768 | 770 | 16,400 | 770 |
2024-02-29 | 768 | 771 | 765 | 771 | 12,300 | 771 |
2024-02-28 | 765 | 770 | 763 | 767 | 19,800 | 767 |
2024-02-27 | 765 | 768 | 763 | 765 | 17,100 | 765 |
2024-02-26 | 765 | 766 | 761 | 764 | 11,200 | 764 |
2024-02-22 | 766 | 766 | 760 | 763 | 9,700 | 763 |
2024-02-21 | 760 | 763 | 756 | 758 | 6,100 | 758 |
2024-02-20 | 762 | 766 | 760 | 760 | 8,900 | 760 |
2024-02-19 | 759 | 761 | 757 | 761 | 8,400 | 761 |
2024-02-16 | 751 | 757 | 751 | 757 | 7,200 | 757 |
2024-02-15 | 755 | 756 | 751 | 751 | 8,200 | 751 |
2024-02-14 | 757 | 758 | 752 | 755 | 6,500 | 755 |
2024-02-13 | 757 | 759 | 752 | 755 | 18,600 | 755 |
2024-02-09 | 764 | 766 | 750 | 752 | 19,100 | 752 |
2024-02-08 | 765 | 768 | 763 | 763 | 6,000 | 763 |
2024-02-07 | 767 | 770 | 765 | 765 | 10,800 | 765 |
2024-02-06 | 761 | 771 | 761 | 768 | 21,500 | 768 |
2024-02-05 | 760 | 765 | 758 | 761 | 12,000 | 761 |
2024-02-02 | 761 | 763 | 754 | 754 | 12,800 | 754 |
2024-02-01 | 756 | 761 | 755 | 760 | 6,200 | 760 |
2024-01-31 | 752 | 759 | 752 | 753 | 20,600 | 753 |
2024-01-30 | 765 | 766 | 750 | 750 | 51,900 | 750 |
2024-01-29 | 760 | 766 | 753 | 766 | 20,800 | 766 |
2024-01-26 | 759 | 767 | 758 | 760 | 8,600 | 760 |
2024-01-25 | 770 | 775 | 752 | 755 | 127,500 | 755 |
2024-01-24 | 750 | 753 | 744 | 752 | 18,200 | 752 |
2024-01-23 | 750 | 753 | 749 | 749 | 13,200 | 749 |
2024-01-22 | 750 | 752 | 746 | 752 | 11,600 | 752 |
2024-01-19 | 751 | 753 | 750 | 751 | 6,500 | 751 |
2024-01-18 | 751 | 752 | 748 | 751 | 5,800 | 751 |
2024-01-17 | 748 | 751 | 748 | 750 | 6,600 | 750 |
2024-01-16 | 751 | 751 | 747 | 748 | 6,900 | 748 |
2024-01-15 | 743 | 751 | 743 | 747 | 13,100 | 747 |
2024-01-12 | 751 | 751 | 741 | 743 | 10,700 | 743 |
2024-01-11 | 751 | 752 | 748 | 748 | 10,900 | 748 |
2024-01-10 | 758 | 758 | 746 | 751 | 25,600 | 751 |
2024-01-09 | 759 | 760 | 757 | 758 | 13,600 | 758 |
2024-01-05 | 753 | 756 | 750 | 755 | 14,000 | 755 |
2024-01-04 | 769 | 769 | 745 | 753 | 32,600 | 753 |
分割・併合履歴 : なし