- 2024年
- 2023年
5599 S&J(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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 997 | 1,011 | 984 | 995 | 20,300 | 995 |
| 2024-04-25 | 1,010 | 1,010 | 993 | 1,001 | 6,800 | 1,001 |
| 2024-04-24 | 1,006 | 1,028 | 1,005 | 1,019 | 8,900 | 1,019 |
| 2024-04-23 | 975 | 997 | 975 | 991 | 10,100 | 991 |
| 2024-04-22 | 968 | 982 | 952 | 975 | 11,000 | 975 |
| 2024-04-19 | 984 | 986 | 945 | 964 | 28,300 | 964 |
| 2024-04-18 | 966 | 998 | 961 | 983 | 13,300 | 983 |
| 2024-04-17 | 1,000 | 1,001 | 960 | 961 | 55,900 | 961 |
| 2024-04-16 | 1,010 | 1,019 | 991 | 1,006 | 30,300 | 1,006 |
| 2024-04-15 | 1,017 | 1,025 | 1,007 | 1,019 | 7,600 | 1,019 |
| 2024-04-12 | 1,036 | 1,039 | 1,013 | 1,028 | 23,200 | 1,028 |
| 2024-04-11 | 1,049 | 1,049 | 1,027 | 1,042 | 9,200 | 1,042 |
| 2024-04-10 | 1,050 | 1,082 | 1,039 | 1,050 | 39,400 | 1,050 |
| 2024-04-09 | 1,043 | 1,050 | 1,038 | 1,038 | 11,600 | 1,038 |
| 2024-04-08 | 1,041 | 1,043 | 1,022 | 1,043 | 13,600 | 1,043 |
| 2024-04-05 | 1,050 | 1,050 | 1,021 | 1,041 | 29,900 | 1,041 |
| 2024-04-04 | 1,083 | 1,098 | 1,060 | 1,061 | 19,400 | 1,061 |
| 2024-04-03 | 1,081 | 1,089 | 1,062 | 1,077 | 27,700 | 1,077 |
| 2024-04-02 | 1,110 | 1,110 | 1,073 | 1,080 | 30,100 | 1,080 |
| 2024-04-01 | 1,133 | 1,133 | 1,095 | 1,110 | 25,400 | 1,110 |
| 2024-03-29 | 1,110 | 1,142 | 1,110 | 1,128 | 26,000 | 1,128 |
| 2024-03-28 | 1,120 | 1,130 | 1,088 | 1,110 | 32,700 | 1,110 |
| 2024-03-27 | 1,163 | 1,163 | 1,121 | 1,121 | 50,300 | 1,121 |
| 2024-03-26 | 1,172 | 1,197 | 1,160 | 1,167 | 28,600 | 1,167 |
| 2024-03-25 | 1,167 | 1,185 | 1,160 | 1,168 | 12,600 | 1,168 |
| 2024-03-22 | 1,173 | 1,186 | 1,153 | 1,167 | 14,900 | 1,167 |
| 2024-03-21 | 1,211 | 1,211 | 1,169 | 1,169 | 33,000 | 1,169 |
| 2024-03-19 | 1,186 | 1,198 | 1,163 | 1,181 | 26,300 | 1,181 |
| 2024-03-18 | 1,154 | 1,184 | 1,150 | 1,184 | 24,300 | 1,184 |
| 2024-03-15 | 1,148 | 1,155 | 1,125 | 1,136 | 29,200 | 1,136 |
| 2024-03-14 | 1,168 | 1,175 | 1,135 | 1,154 | 62,300 | 1,154 |
| 2024-03-13 | 1,203 | 1,209 | 1,144 | 1,162 | 66,500 | 1,162 |
| 2024-03-12 | 1,201 | 1,214 | 1,170 | 1,200 | 37,200 | 1,200 |
| 2024-03-11 | 1,226 | 1,245 | 1,185 | 1,200 | 64,600 | 1,200 |
| 2024-03-08 | 1,300 | 1,328 | 1,257 | 1,260 | 93,400 | 1,260 |
| 2024-03-07 | 1,421 | 1,448 | 1,316 | 1,319 | 186,600 | 1,319 |
| 2024-03-06 | 1,355 | 1,462 | 1,341 | 1,450 | 275,700 | 1,450 |
| 2024-03-05 | 1,281 | 1,411 | 1,270 | 1,385 | 296,900 | 1,385 |
| 2024-03-04 | 1,275 | 1,318 | 1,249 | 1,300 | 111,400 | 1,300 |
| 2024-03-01 | 1,248 | 1,253 | 1,207 | 1,215 | 89,900 | 1,215 |
| 2024-02-29 | 1,350 | 1,350 | 1,246 | 1,249 | 173,800 | 1,249 |
| 2024-02-28 | 1,234 | 1,371 | 1,220 | 1,366 | 619,100 | 1,366 |
| 2024-02-27 | 1,162 | 1,285 | 1,157 | 1,189 | 283,200 | 1,189 |
| 2024-02-26 | 1,151 | 1,186 | 1,142 | 1,162 | 28,500 | 1,162 |
| 2024-02-22 | 1,166 | 1,188 | 1,124 | 1,151 | 40,900 | 1,151 |
| 2024-02-21 | 1,140 | 1,181 | 1,131 | 1,154 | 22,500 | 1,154 |
| 2024-02-20 | 1,180 | 1,180 | 1,138 | 1,142 | 24,800 | 1,142 |
| 2024-02-19 | 1,146 | 1,180 | 1,131 | 1,180 | 24,300 | 1,180 |
| 2024-02-16 | 1,085 | 1,134 | 1,067 | 1,134 | 38,000 | 1,134 |
| 2024-02-15 | 1,077 | 1,165 | 1,062 | 1,107 | 73,700 | 1,107 |
| 2024-02-14 | 1,155 | 1,155 | 1,051 | 1,137 | 54,000 | 1,137 |
| 2024-02-13 | 1,180 | 1,189 | 1,133 | 1,142 | 40,400 | 1,142 |
| 2024-02-09 | 1,165 | 1,202 | 1,159 | 1,196 | 19,600 | 1,196 |
| 2024-02-08 | 1,185 | 1,185 | 1,152 | 1,159 | 20,700 | 1,159 |
| 2024-02-07 | 1,224 | 1,224 | 1,191 | 1,191 | 13,600 | 1,191 |
| 2024-02-06 | 1,193 | 1,233 | 1,179 | 1,210 | 35,900 | 1,210 |
| 2024-02-05 | 1,204 | 1,207 | 1,172 | 1,187 | 10,600 | 1,187 |
| 2024-02-02 | 1,167 | 1,208 | 1,155 | 1,199 | 20,400 | 1,199 |
| 2024-02-01 | 1,156 | 1,174 | 1,143 | 1,174 | 20,800 | 1,174 |
| 2024-01-31 | 1,160 | 1,177 | 1,135 | 1,160 | 46,500 | 1,160 |
| 2024-01-30 | 1,166 | 1,187 | 1,134 | 1,175 | 54,000 | 1,175 |
| 2024-01-29 | 1,199 | 1,199 | 1,145 | 1,173 | 51,200 | 1,173 |
| 2024-01-26 | 1,202 | 1,220 | 1,190 | 1,192 | 39,800 | 1,192 |
| 2024-01-25 | 1,230 | 1,250 | 1,203 | 1,212 | 29,200 | 1,212 |
| 2024-01-24 | 1,235 | 1,250 | 1,206 | 1,224 | 32,500 | 1,224 |
| 2024-01-23 | 1,258 | 1,259 | 1,231 | 1,231 | 25,900 | 1,231 |
| 2024-01-22 | 1,220 | 1,265 | 1,211 | 1,265 | 41,000 | 1,265 |
| 2024-01-19 | 1,235 | 1,259 | 1,212 | 1,216 | 27,100 | 1,216 |
| 2024-01-18 | 1,257 | 1,283 | 1,225 | 1,235 | 42,800 | 1,235 |
| 2024-01-17 | 1,313 | 1,313 | 1,225 | 1,243 | 86,000 | 1,243 |
| 2024-01-16 | 1,310 | 1,350 | 1,275 | 1,310 | 164,600 | 1,310 |
| 2024-01-15 | 1,223 | 1,311 | 1,208 | 1,300 | 133,400 | 1,300 |
| 2024-01-12 | 1,224 | 1,238 | 1,201 | 1,214 | 37,400 | 1,214 |
| 2024-01-11 | 1,219 | 1,239 | 1,202 | 1,229 | 27,900 | 1,229 |
| 2024-01-10 | 1,215 | 1,222 | 1,180 | 1,196 | 65,700 | 1,196 |
| 2024-01-09 | 1,228 | 1,243 | 1,208 | 1,214 | 41,300 | 1,214 |
| 2024-01-05 | 1,278 | 1,278 | 1,215 | 1,228 | 41,800 | 1,228 |
| 2024-01-04 | 1,218 | 1,300 | 1,207 | 1,278 | 81,700 | 1,278 |
分割・併合履歴 ： なし
