3277 (株)サンセイランディック 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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,038 | 1,038 | 1,019 | 1,019 | 71,000 | 1,019 |
| 2024-04-25 | 1,059 | 1,059 | 1,037 | 1,037 | 27,700 | 1,037 |
| 2024-04-24 | 1,049 | 1,060 | 1,041 | 1,060 | 24,500 | 1,060 |
| 2024-04-23 | 1,054 | 1,054 | 1,034 | 1,041 | 15,100 | 1,041 |
| 2024-04-22 | 1,032 | 1,047 | 1,027 | 1,040 | 23,800 | 1,040 |
| 2024-04-19 | 1,040 | 1,041 | 1,012 | 1,027 | 27,300 | 1,027 |
| 2024-04-18 | 1,042 | 1,051 | 1,039 | 1,040 | 14,400 | 1,040 |
| 2024-04-17 | 1,052 | 1,057 | 1,033 | 1,033 | 34,100 | 1,033 |
| 2024-04-16 | 1,078 | 1,078 | 1,042 | 1,045 | 41,500 | 1,045 |
| 2024-04-15 | 1,091 | 1,099 | 1,081 | 1,087 | 17,700 | 1,087 |
| 2024-04-12 | 1,103 | 1,128 | 1,090 | 1,095 | 34,300 | 1,095 |
| 2024-04-11 | 1,100 | 1,112 | 1,086 | 1,103 | 26,800 | 1,103 |
| 2024-04-10 | 1,152 | 1,156 | 1,116 | 1,117 | 49,700 | 1,117 |
| 2024-04-09 | 1,137 | 1,153 | 1,132 | 1,149 | 15,100 | 1,149 |
| 2024-04-08 | 1,150 | 1,159 | 1,128 | 1,137 | 31,900 | 1,137 |
| 2024-04-05 | 1,159 | 1,159 | 1,129 | 1,136 | 21,100 | 1,136 |
| 2024-04-04 | 1,125 | 1,172 | 1,125 | 1,168 | 46,700 | 1,168 |
| 2024-04-03 | 1,125 | 1,132 | 1,113 | 1,125 | 25,300 | 1,125 |
| 2024-04-02 | 1,145 | 1,155 | 1,111 | 1,133 | 39,400 | 1,133 |
| 2024-04-01 | 1,128 | 1,148 | 1,115 | 1,148 | 42,800 | 1,148 |
| 2024-03-29 | 1,086 | 1,130 | 1,083 | 1,130 | 77,500 | 1,130 |
| 2024-03-28 | 1,068 | 1,088 | 1,058 | 1,077 | 26,900 | 1,077 |
| 2024-03-27 | 1,056 | 1,066 | 1,056 | 1,061 | 41,200 | 1,061 |
| 2024-03-26 | 1,043 | 1,055 | 1,037 | 1,054 | 32,000 | 1,054 |
| 2024-03-25 | 1,031 | 1,046 | 1,031 | 1,045 | 30,500 | 1,045 |
| 2024-03-22 | 1,039 | 1,041 | 1,031 | 1,039 | 18,400 | 1,039 |
| 2024-03-21 | 1,048 | 1,058 | 1,036 | 1,039 | 35,000 | 1,039 |
| 2024-03-19 | 1,006 | 1,045 | 1,001 | 1,045 | 85,000 | 1,045 |
| 2024-03-18 | 1,004 | 1,006 | 994 | 1,001 | 22,600 | 1,001 |
| 2024-03-15 | 989 | 1,004 | 989 | 1,004 | 30,700 | 1,004 |
| 2024-03-14 | 988 | 995 | 987 | 988 | 21,600 | 988 |
| 2024-03-13 | 991 | 999 | 984 | 985 | 16,000 | 985 |
| 2024-03-12 | 994 | 994 | 980 | 991 | 24,300 | 991 |
| 2024-03-11 | 1,000 | 1,007 | 985 | 998 | 35,000 | 998 |
| 2024-03-08 | 996 | 1,007 | 995 | 998 | 17,900 | 998 |
| 2024-03-07 | 1,013 | 1,016 | 996 | 996 | 31,500 | 996 |
| 2024-03-06 | 995 | 1,013 | 993 | 1,013 | 27,600 | 1,013 |
| 2024-03-05 | 985 | 997 | 982 | 997 | 20,200 | 997 |
| 2024-03-04 | 1,004 | 1,004 | 980 | 981 | 56,400 | 981 |
| 2024-03-01 | 1,002 | 1,004 | 996 | 998 | 32,500 | 998 |
| 2024-02-29 | 1,005 | 1,015 | 1,001 | 1,002 | 28,900 | 1,002 |
| 2024-02-28 | 996 | 1,008 | 995 | 1,001 | 28,500 | 1,001 |
| 2024-02-27 | 1,005 | 1,007 | 993 | 1,000 | 55,700 | 1,000 |
| 2024-02-26 | 1,013 | 1,013 | 996 | 1,005 | 58,400 | 1,005 |
| 2024-02-22 | 1,028 | 1,028 | 1,010 | 1,013 | 17,900 | 1,013 |
| 2024-02-21 | 1,030 | 1,036 | 1,021 | 1,023 | 26,500 | 1,023 |
| 2024-02-20 | 1,040 | 1,040 | 1,028 | 1,035 | 48,300 | 1,035 |
| 2024-02-19 | 1,026 | 1,039 | 1,016 | 1,039 | 36,100 | 1,039 |
| 2024-02-16 | 1,019 | 1,022 | 999 | 1,015 | 107,400 | 1,015 |
| 2024-02-15 | 981 | 1,010 | 947 | 1,000 | 336,200 | 1,000 |
| 2024-02-14 | 1,075 | 1,096 | 1,061 | 1,090 | 115,900 | 1,090 |
| 2024-02-13 | 1,068 | 1,080 | 1,061 | 1,080 | 39,500 | 1,080 |
| 2024-02-09 | 1,083 | 1,091 | 1,068 | 1,068 | 28,200 | 1,068 |
| 2024-02-08 | 1,102 | 1,102 | 1,079 | 1,083 | 26,300 | 1,083 |
| 2024-02-07 | 1,101 | 1,115 | 1,096 | 1,102 | 23,300 | 1,102 |
| 2024-02-06 | 1,111 | 1,111 | 1,094 | 1,098 | 30,700 | 1,098 |
| 2024-02-05 | 1,097 | 1,114 | 1,080 | 1,110 | 53,000 | 1,110 |
| 2024-02-02 | 1,070 | 1,092 | 1,070 | 1,090 | 34,300 | 1,090 |
| 2024-02-01 | 1,061 | 1,079 | 1,060 | 1,066 | 51,100 | 1,066 |
| 2024-01-31 | 1,050 | 1,057 | 1,045 | 1,050 | 17,000 | 1,050 |
| 2024-01-30 | 1,048 | 1,062 | 1,048 | 1,051 | 72,000 | 1,051 |
| 2024-01-29 | 1,049 | 1,061 | 1,046 | 1,048 | 31,700 | 1,048 |
| 2024-01-26 | 1,041 | 1,045 | 1,036 | 1,039 | 16,000 | 1,039 |
| 2024-01-25 | 1,049 | 1,049 | 1,037 | 1,045 | 27,600 | 1,045 |
| 2024-01-24 | 1,061 | 1,064 | 1,049 | 1,049 | 18,600 | 1,049 |
| 2024-01-23 | 1,063 | 1,070 | 1,051 | 1,063 | 32,100 | 1,063 |
| 2024-01-22 | 1,037 | 1,072 | 1,037 | 1,065 | 55,700 | 1,065 |
| 2024-01-19 | 1,036 | 1,043 | 1,027 | 1,039 | 32,600 | 1,039 |
| 2024-01-18 | 1,019 | 1,029 | 1,017 | 1,027 | 24,900 | 1,027 |
| 2024-01-17 | 1,034 | 1,043 | 1,019 | 1,019 | 29,600 | 1,019 |
| 2024-01-16 | 1,036 | 1,051 | 1,031 | 1,037 | 29,400 | 1,037 |
| 2024-01-15 | 1,021 | 1,046 | 1,021 | 1,044 | 44,200 | 1,044 |
| 2024-01-12 | 1,028 | 1,030 | 1,019 | 1,021 | 28,600 | 1,021 |
| 2024-01-11 | 1,037 | 1,044 | 1,027 | 1,031 | 24,700 | 1,031 |
| 2024-01-10 | 1,039 | 1,041 | 1,028 | 1,035 | 24,500 | 1,035 |
| 2024-01-09 | 1,019 | 1,039 | 1,015 | 1,039 | 47,600 | 1,039 |
| 2024-01-05 | 1,003 | 1,010 | 998 | 1,010 | 24,600 | 1,010 |
| 2024-01-04 | 1,001 | 1,004 | 991 | 1,003 | 74,800 | 1,003 |
分割・併合履歴 ： なし
