2659 (株)サンエー 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 | 4,730 | 4,740 | 4,685 | 4,700 | 37,900 | 4,700 |
| 2024-05-01 | 4,720 | 4,725 | 4,695 | 4,725 | 29,300 | 4,725 |
| 2024-04-30 | 4,745 | 4,745 | 4,655 | 4,735 | 71,600 | 4,735 |
| 2024-04-26 | 4,705 | 4,720 | 4,660 | 4,690 | 42,100 | 4,690 |
| 2024-04-25 | 4,820 | 4,825 | 4,720 | 4,725 | 59,800 | 4,725 |
| 2024-04-24 | 4,815 | 4,840 | 4,795 | 4,830 | 38,500 | 4,830 |
| 2024-04-23 | 4,795 | 4,840 | 4,780 | 4,815 | 38,100 | 4,815 |
| 2024-04-22 | 4,870 | 4,880 | 4,795 | 4,795 | 58,500 | 4,795 |
| 2024-04-19 | 4,925 | 4,925 | 4,805 | 4,815 | 77,800 | 4,815 |
| 2024-04-18 | 4,845 | 4,920 | 4,845 | 4,890 | 77,900 | 4,890 |
| 2024-04-17 | 4,920 | 4,920 | 4,785 | 4,845 | 61,600 | 4,845 |
| 2024-04-16 | 4,905 | 4,910 | 4,850 | 4,875 | 61,800 | 4,875 |
| 2024-04-15 | 4,930 | 4,945 | 4,900 | 4,920 | 51,600 | 4,920 |
| 2024-04-12 | 4,890 | 4,950 | 4,870 | 4,940 | 82,800 | 4,940 |
| 2024-04-11 | 4,880 | 4,895 | 4,840 | 4,890 | 87,700 | 4,890 |
| 2024-04-10 | 4,940 | 4,990 | 4,870 | 4,880 | 67,500 | 4,880 |
| 2024-04-09 | 5,050 | 5,050 | 4,940 | 4,955 | 102,700 | 4,955 |
| 2024-04-08 | 5,010 | 5,110 | 4,965 | 5,040 | 281,400 | 5,040 |
| 2024-04-05 | 4,620 | 4,810 | 4,620 | 4,795 | 243,200 | 4,795 |
| 2024-04-04 | 4,635 | 4,670 | 4,620 | 4,655 | 79,300 | 4,655 |
| 2024-04-03 | 4,620 | 4,650 | 4,590 | 4,630 | 62,100 | 4,630 |
| 2024-04-02 | 4,665 | 4,665 | 4,595 | 4,625 | 109,800 | 4,625 |
| 2024-04-01 | 4,700 | 4,700 | 4,640 | 4,665 | 90,000 | 4,665 |
| 2024-03-29 | 4,680 | 4,710 | 4,680 | 4,700 | 32,700 | 4,700 |
| 2024-03-28 | 4,725 | 4,735 | 4,665 | 4,680 | 59,300 | 4,680 |
| 2024-03-27 | 4,720 | 4,755 | 4,710 | 4,735 | 54,200 | 4,735 |
| 2024-03-26 | 4,700 | 4,725 | 4,680 | 4,720 | 29,500 | 4,720 |
| 2024-03-25 | 4,750 | 4,750 | 4,695 | 4,700 | 43,500 | 4,700 |
| 2024-03-22 | 4,720 | 4,760 | 4,705 | 4,750 | 84,600 | 4,750 |
| 2024-03-21 | 4,720 | 4,730 | 4,685 | 4,705 | 49,100 | 4,705 |
| 2024-03-19 | 4,690 | 4,705 | 4,665 | 4,685 | 38,700 | 4,685 |
| 2024-03-18 | 4,710 | 4,715 | 4,680 | 4,710 | 48,200 | 4,710 |
| 2024-03-15 | 4,615 | 4,695 | 4,605 | 4,685 | 115,900 | 4,685 |
| 2024-03-14 | 4,590 | 4,635 | 4,575 | 4,635 | 54,500 | 4,635 |
| 2024-03-13 | 4,600 | 4,610 | 4,540 | 4,600 | 78,900 | 4,600 |
| 2024-03-12 | 4,585 | 4,595 | 4,520 | 4,595 | 60,600 | 4,595 |
| 2024-03-11 | 4,550 | 4,600 | 4,540 | 4,590 | 105,600 | 4,590 |
| 2024-03-08 | 4,575 | 4,575 | 4,525 | 4,555 | 78,400 | 4,555 |
| 2024-03-07 | 4,575 | 4,595 | 4,555 | 4,595 | 103,000 | 4,595 |
| 2024-03-06 | 4,495 | 4,565 | 4,490 | 4,555 | 87,300 | 4,555 |
| 2024-03-05 | 4,505 | 4,515 | 4,475 | 4,510 | 58,800 | 4,510 |
| 2024-03-04 | 4,555 | 4,555 | 4,500 | 4,525 | 116,600 | 4,525 |
| 2024-03-01 | 4,605 | 4,610 | 4,525 | 4,555 | 96,100 | 4,555 |
| 2024-02-29 | 4,535 | 4,630 | 4,520 | 4,605 | 265,500 | 4,605 |
| 2024-02-28 | 4,390 | 4,500 | 4,380 | 4,495 | 401,500 | 4,495 |
| 2024-02-27 | 4,565 | 4,585 | 4,530 | 4,535 | 626,300 | 4,535 |
| 2024-02-26 | 4,545 | 4,605 | 4,545 | 4,570 | 283,500 | 4,570 |
| 2024-02-22 | 4,550 | 4,575 | 4,525 | 4,545 | 191,800 | 4,545 |
| 2024-02-21 | 4,570 | 4,575 | 4,525 | 4,550 | 310,800 | 4,550 |
| 2024-02-20 | 4,595 | 4,595 | 4,535 | 4,545 | 132,100 | 4,545 |
| 2024-02-19 | 4,505 | 4,560 | 4,505 | 4,550 | 208,600 | 4,550 |
| 2024-02-16 | 4,525 | 4,535 | 4,495 | 4,505 | 231,700 | 4,505 |
| 2024-02-15 | 4,505 | 4,505 | 4,460 | 4,480 | 330,900 | 4,480 |
| 2024-02-14 | 4,515 | 4,520 | 4,480 | 4,505 | 231,700 | 4,505 |
| 2024-02-13 | 4,565 | 4,565 | 4,510 | 4,525 | 304,900 | 4,525 |
| 2024-02-09 | 4,545 | 4,605 | 4,530 | 4,585 | 222,400 | 4,585 |
| 2024-02-08 | 4,550 | 4,575 | 4,510 | 4,545 | 242,000 | 4,545 |
| 2024-02-07 | 4,475 | 4,585 | 4,465 | 4,580 | 270,000 | 4,580 |
| 2024-02-06 | 4,625 | 4,650 | 4,530 | 4,540 | 325,600 | 4,540 |
| 2024-02-05 | 4,490 | 4,535 | 4,485 | 4,515 | 184,200 | 4,515 |
| 2024-02-02 | 4,530 | 4,535 | 4,500 | 4,505 | 105,600 | 4,505 |
| 2024-02-01 | 4,545 | 4,580 | 4,520 | 4,535 | 131,800 | 4,535 |
| 2024-01-31 | 4,540 | 4,575 | 4,530 | 4,565 | 80,400 | 4,565 |
| 2024-01-30 | 4,540 | 4,560 | 4,510 | 4,520 | 82,400 | 4,520 |
| 2024-01-29 | 4,520 | 4,580 | 4,520 | 4,560 | 79,500 | 4,560 |
| 2024-01-26 | 4,555 | 4,590 | 4,545 | 4,550 | 57,200 | 4,550 |
| 2024-01-25 | 4,550 | 4,570 | 4,525 | 4,570 | 69,400 | 4,570 |
| 2024-01-24 | 4,545 | 4,580 | 4,530 | 4,550 | 93,900 | 4,550 |
| 2024-01-23 | 4,550 | 4,575 | 4,535 | 4,565 | 63,400 | 4,565 |
| 2024-01-22 | 4,510 | 4,545 | 4,500 | 4,545 | 53,700 | 4,545 |
| 2024-01-19 | 4,550 | 4,550 | 4,470 | 4,490 | 90,300 | 4,490 |
| 2024-01-18 | 4,505 | 4,560 | 4,490 | 4,550 | 66,500 | 4,550 |
| 2024-01-17 | 4,530 | 4,555 | 4,480 | 4,485 | 81,400 | 4,485 |
| 2024-01-16 | 4,645 | 4,655 | 4,515 | 4,515 | 115,000 | 4,515 |
| 2024-01-15 | 4,615 | 4,680 | 4,615 | 4,665 | 187,500 | 4,665 |
| 2024-01-12 | 4,665 | 4,665 | 4,590 | 4,625 | 90,000 | 4,625 |
| 2024-01-11 | 4,690 | 4,690 | 4,615 | 4,625 | 78,400 | 4,625 |
| 2024-01-10 | 4,670 | 4,760 | 4,620 | 4,635 | 342,900 | 4,635 |
| 2024-01-09 | 4,660 | 4,760 | 4,650 | 4,685 | 301,800 | 4,685 |
| 2024-01-05 | 4,595 | 4,640 | 4,595 | 4,615 | 151,300 | 4,615 |
| 2024-01-04 | 4,600 | 4,600 | 4,535 | 4,590 | 83,700 | 4,590 |
分割・併合履歴 ： [2013-08-28]1株→2株 [2004-02-24]1株→1.2株 [2003-02-25]1株→1.2株
