2180 (株)サニーサイドアップグループ 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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 678 | 684 | 674 | 680 | 14,400 | 680 |
| 2024-05-01 | 683 | 685 | 674 | 685 | 27,800 | 685 |
| 2024-04-30 | 667 | 693 | 664 | 688 | 31,900 | 688 |
| 2024-04-26 | 683 | 685 | 668 | 668 | 77,000 | 668 |
| 2024-04-25 | 690 | 692 | 686 | 686 | 8,200 | 686 |
| 2024-04-24 | 693 | 693 | 678 | 690 | 40,700 | 690 |
| 2024-04-23 | 698 | 701 | 685 | 693 | 18,600 | 693 |
| 2024-04-22 | 680 | 701 | 680 | 697 | 22,900 | 697 |
| 2024-04-19 | 701 | 701 | 670 | 680 | 54,600 | 680 |
| 2024-04-18 | 698 | 712 | 698 | 701 | 12,600 | 701 |
| 2024-04-17 | 701 | 719 | 698 | 703 | 23,000 | 703 |
| 2024-04-16 | 699 | 708 | 696 | 703 | 50,000 | 703 |
| 2024-04-15 | 712 | 715 | 703 | 709 | 27,700 | 709 |
| 2024-04-12 | 725 | 727 | 715 | 717 | 21,300 | 717 |
| 2024-04-11 | 717 | 723 | 712 | 721 | 11,700 | 721 |
| 2024-04-10 | 720 | 731 | 717 | 721 | 14,100 | 721 |
| 2024-04-09 | 717 | 727 | 717 | 721 | 13,000 | 721 |
| 2024-04-08 | 713 | 735 | 713 | 717 | 28,500 | 717 |
| 2024-04-05 | 702 | 717 | 697 | 703 | 27,200 | 703 |
| 2024-04-04 | 730 | 735 | 723 | 732 | 7,600 | 732 |
| 2024-04-03 | 719 | 737 | 704 | 729 | 31,300 | 729 |
| 2024-04-02 | 755 | 756 | 728 | 730 | 26,300 | 730 |
| 2024-04-01 | 770 | 770 | 752 | 753 | 19,300 | 753 |
| 2024-03-29 | 735 | 770 | 735 | 766 | 27,900 | 766 |
| 2024-03-28 | 747 | 760 | 731 | 731 | 24,600 | 731 |
| 2024-03-27 | 747 | 757 | 737 | 747 | 38,100 | 747 |
| 2024-03-26 | 759 | 759 | 739 | 749 | 22,200 | 749 |
| 2024-03-25 | 731 | 770 | 731 | 754 | 49,400 | 754 |
| 2024-03-22 | 729 | 732 | 721 | 726 | 28,400 | 726 |
| 2024-03-21 | 735 | 750 | 729 | 731 | 21,700 | 731 |
| 2024-03-19 | 746 | 746 | 715 | 726 | 36,000 | 726 |
| 2024-03-18 | 751 | 759 | 733 | 750 | 53,100 | 750 |
| 2024-03-15 | 725 | 775 | 707 | 751 | 114,700 | 751 |
| 2024-03-14 | 708 | 710 | 693 | 710 | 24,900 | 710 |
| 2024-03-13 | 726 | 727 | 708 | 708 | 14,700 | 708 |
| 2024-03-12 | 688 | 725 | 688 | 725 | 42,400 | 725 |
| 2024-03-11 | 673 | 695 | 662 | 688 | 96,400 | 688 |
| 2024-03-08 | 725 | 745 | 680 | 680 | 83,800 | 680 |
| 2024-03-07 | 737 | 760 | 733 | 740 | 51,400 | 740 |
| 2024-03-06 | 717 | 756 | 714 | 732 | 56,700 | 732 |
| 2024-03-05 | 728 | 735 | 723 | 723 | 21,100 | 723 |
| 2024-03-04 | 730 | 749 | 727 | 730 | 33,000 | 730 |
| 2024-03-01 | 718 | 759 | 714 | 728 | 72,400 | 728 |
| 2024-02-29 | 715 | 734 | 711 | 718 | 45,300 | 718 |
| 2024-02-28 | 716 | 745 | 713 | 722 | 48,300 | 722 |
| 2024-02-27 | 750 | 780 | 722 | 722 | 154,400 | 722 |
| 2024-02-26 | 699 | 754 | 697 | 743 | 180,100 | 743 |
| 2024-02-22 | 663 | 693 | 650 | 690 | 87,600 | 690 |
| 2024-02-21 | 670 | 678 | 653 | 653 | 40,900 | 653 |
| 2024-02-20 | 647 | 678 | 634 | 670 | 113,300 | 670 |
| 2024-02-19 | 616 | 643 | 611 | 637 | 106,600 | 637 |
| 2024-02-16 | 623 | 637 | 604 | 613 | 97,200 | 613 |
| 2024-02-15 | 639 | 644 | 607 | 620 | 193,000 | 620 |
| 2024-02-14 | 659 | 689 | 640 | 641 | 344,200 | 641 |
| 2024-02-13 | 599 | 599 | 588 | 599 | 50,100 | 599 |
| 2024-02-09 | 589 | 592 | 581 | 590 | 35,200 | 590 |
| 2024-02-08 | 598 | 598 | 583 | 585 | 46,500 | 585 |
| 2024-02-07 | 593 | 597 | 590 | 595 | 16,600 | 595 |
| 2024-02-06 | 597 | 597 | 583 | 588 | 54,000 | 588 |
| 2024-02-05 | 595 | 601 | 586 | 587 | 35,400 | 587 |
| 2024-02-02 | 588 | 589 | 583 | 585 | 20,700 | 585 |
| 2024-02-01 | 590 | 596 | 582 | 583 | 24,200 | 583 |
| 2024-01-31 | 590 | 605 | 584 | 598 | 39,800 | 598 |
| 2024-01-30 | 593 | 603 | 587 | 587 | 53,500 | 587 |
| 2024-01-29 | 590 | 593 | 586 | 592 | 16,700 | 592 |
| 2024-01-26 | 589 | 594 | 586 | 586 | 24,300 | 586 |
| 2024-01-25 | 595 | 595 | 577 | 589 | 33,000 | 589 |
| 2024-01-24 | 585 | 598 | 583 | 592 | 36,700 | 592 |
| 2024-01-23 | 580 | 586 | 572 | 580 | 42,900 | 580 |
| 2024-01-22 | 566 | 578 | 566 | 575 | 25,100 | 575 |
| 2024-01-19 | 567 | 570 | 562 | 565 | 15,300 | 565 |
| 2024-01-18 | 560 | 565 | 560 | 565 | 7,100 | 565 |
| 2024-01-17 | 564 | 568 | 558 | 560 | 22,800 | 560 |
| 2024-01-16 | 570 | 573 | 559 | 559 | 32,600 | 559 |
| 2024-01-15 | 565 | 572 | 562 | 567 | 29,300 | 567 |
| 2024-01-12 | 576 | 577 | 563 | 567 | 26,600 | 567 |
| 2024-01-11 | 580 | 580 | 569 | 571 | 25,000 | 571 |
| 2024-01-10 | 577 | 584 | 571 | 574 | 20,600 | 574 |
| 2024-01-09 | 567 | 586 | 567 | 581 | 36,100 | 581 |
| 2024-01-05 | 579 | 580 | 560 | 564 | 50,600 | 564 |
| 2024-01-04 | 573 | 579 | 561 | 578 | 56,400 | 578 |
分割・併合履歴 ： [2019-07-08]1株→2株 [2017-05-25]1株→2株 [2012-12-06]1株→4株
