6417 (株)SANKYO 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 |
|---|---|---|---|---|---|---|
| 2024-05-08 | 1,639.5 | 1,657.5 | 1,621 | 1,625 | 1,078,900 | 1,625 |
| 2024-05-07 | 1,631 | 1,645.5 | 1,624 | 1,638.5 | 1,210,700 | 1,638.50 |
| 2024-05-02 | 1,630.5 | 1,632 | 1,613.5 | 1,623 | 1,231,600 | 1,623 |
| 2024-05-01 | 1,689 | 1,693 | 1,620.5 | 1,621.5 | 2,200,200 | 1,621.50 |
| 2024-04-30 | 1,690 | 1,733 | 1,683.5 | 1,716.5 | 2,269,500 | 1,716.50 |
| 2024-04-26 | 1,641.5 | 1,666.5 | 1,617.5 | 1,663.5 | 1,546,700 | 1,663.50 |
| 2024-04-25 | 1,664 | 1,664.5 | 1,628.5 | 1,633 | 772,100 | 1,633 |
| 2024-04-24 | 1,661.5 | 1,670 | 1,652.5 | 1,666 | 1,043,900 | 1,666 |
| 2024-04-23 | 1,639 | 1,661.5 | 1,634 | 1,650 | 831,300 | 1,650 |
| 2024-04-22 | 1,629 | 1,642 | 1,615.5 | 1,642 | 1,447,400 | 1,642 |
| 2024-04-19 | 1,651 | 1,655.5 | 1,604.5 | 1,632 | 1,139,600 | 1,632 |
| 2024-04-18 | 1,646 | 1,659 | 1,637 | 1,653 | 794,500 | 1,653 |
| 2024-04-17 | 1,642 | 1,676.5 | 1,625.5 | 1,646 | 1,276,600 | 1,646 |
| 2024-04-16 | 1,658 | 1,659 | 1,624.5 | 1,639.5 | 1,383,500 | 1,639.50 |
| 2024-04-15 | 1,642 | 1,653 | 1,632 | 1,650.5 | 769,600 | 1,650.50 |
| 2024-04-12 | 1,656 | 1,659 | 1,641.5 | 1,655 | 916,100 | 1,655 |
| 2024-04-11 | 1,663 | 1,666 | 1,638 | 1,652 | 764,700 | 1,652 |
| 2024-04-10 | 1,674 | 1,687.5 | 1,658.5 | 1,667 | 1,129,100 | 1,667 |
| 2024-04-09 | 1,672.5 | 1,674.5 | 1,640.5 | 1,666.5 | 1,144,700 | 1,666.50 |
| 2024-04-08 | 1,649.5 | 1,651 | 1,621 | 1,632.5 | 1,081,800 | 1,632.50 |
| 2024-04-05 | 1,630 | 1,650 | 1,626 | 1,649.5 | 1,060,600 | 1,649.50 |
| 2024-04-04 | 1,648 | 1,652.5 | 1,630 | 1,652 | 1,626,400 | 1,652 |
| 2024-04-03 | 1,613.5 | 1,658 | 1,610 | 1,648 | 1,778,100 | 1,648 |
| 2024-04-02 | 1,638 | 1,638.5 | 1,600.5 | 1,616.5 | 1,633,300 | 1,616.50 |
| 2024-04-01 | 1,682.5 | 1,688 | 1,640 | 1,641 | 1,098,800 | 1,641 |
| 2024-03-29 | 1,667 | 1,689.5 | 1,662 | 1,674 | 1,653,300 | 1,674 |
| 2024-03-28 | 1,660 | 1,662.5 | 1,630 | 1,651.5 | 4,820,400 | 1,651.50 |
| 2024-03-27 | 1,703 | 1,723 | 1,689.5 | 1,706 | 3,071,600 | 1,706 |
| 2024-03-26 | 1,697 | 1,709 | 1,689.5 | 1,699 | 1,699,400 | 1,699 |
| 2024-03-25 | 1,730 | 1,730 | 1,696 | 1,696 | 1,929,900 | 1,696 |
| 2024-03-22 | 1,735 | 1,741 | 1,693.5 | 1,713.5 | 1,787,800 | 1,713.50 |
| 2024-03-21 | 1,705 | 1,728 | 1,692 | 1,695 | 2,100,900 | 1,695 |
| 2024-03-19 | 1,672 | 1,703.5 | 1,667 | 1,694.5 | 1,403,600 | 1,694.50 |
| 2024-03-18 | 1,660 | 1,673.5 | 1,647 | 1,672 | 1,650,300 | 1,672 |
| 2024-03-15 | 1,650 | 1,667 | 1,645 | 1,652 | 3,869,200 | 1,652 |
| 2024-03-14 | 1,645 | 1,657.5 | 1,629 | 1,657.5 | 1,926,700 | 1,657.50 |
| 2024-03-13 | 1,663 | 1,677.5 | 1,641 | 1,660 | 2,593,000 | 1,660 |
| 2024-03-12 | 1,683 | 1,683 | 1,645 | 1,677 | 1,869,200 | 1,677 |
| 2024-03-11 | 1,660 | 1,685 | 1,651.5 | 1,677.5 | 2,145,200 | 1,677.50 |
| 2024-03-08 | 1,665 | 1,684 | 1,657 | 1,663 | 2,051,300 | 1,663 |
| 2024-03-07 | 1,714.5 | 1,720 | 1,667 | 1,683.5 | 2,299,800 | 1,683.50 |
| 2024-03-06 | 1,677.5 | 1,705 | 1,669.5 | 1,701 | 1,818,300 | 1,701 |
| 2024-03-05 | 1,690 | 1,699 | 1,656 | 1,677.5 | 2,268,400 | 1,677.50 |
| 2024-03-04 | 1,723 | 1,759.5 | 1,700.5 | 1,720 | 2,512,600 | 1,720 |
| 2024-03-01 | 1,720.5 | 1,738 | 1,689 | 1,696 | 2,382,800 | 1,696 |
| 2024-02-29 | 1,710 | 1,720.5 | 1,661.5 | 1,710 | 2,224,600 | 1,710 |
| 2024-02-28 | 1,742 | 1,765 | 1,692 | 1,698.5 | 2,529,200 | 1,698.50 |
| 2024-02-27 | 8,700 | 8,782 | 8,672 | 8,706 | 490,300 | 1,741.20 |
| 2024-02-26 | 8,772 | 8,819 | 8,690 | 8,724 | 791,400 | 1,744.80 |
| 2024-02-22 | 8,851 | 8,936 | 8,793 | 8,888 | 582,300 | 1,777.60 |
| 2024-02-21 | 8,905 | 8,997 | 8,775 | 8,958 | 475,400 | 1,791.60 |
| 2024-02-20 | 9,089 | 9,190 | 8,870 | 8,904 | 615,400 | 1,780.80 |
| 2024-02-19 | 9,119 | 9,120 | 8,922 | 9,089 | 467,100 | 1,817.80 |
| 2024-02-16 | 9,249 | 9,327 | 9,006 | 9,171 | 662,800 | 1,834.20 |
| 2024-02-15 | 9,475 | 9,475 | 9,012 | 9,037 | 660,900 | 1,807.40 |
| 2024-02-14 | 9,290 | 9,609 | 9,290 | 9,514 | 819,000 | 1,902.80 |
| 2024-02-13 | 9,140 | 9,175 | 8,927 | 9,154 | 670,300 | 1,830.80 |
| 2024-02-09 | 8,813 | 9,062 | 8,640 | 9,012 | 1,033,800 | 1,802.40 |
| 2024-02-08 | 8,902 | 8,979 | 8,555 | 8,924 | 1,703,700 | 1,784.80 |
| 2024-02-07 | 8,976 | 9,083 | 8,901 | 9,000 | 570,400 | 1,800 |
| 2024-02-06 | 9,100 | 9,128 | 8,976 | 8,994 | 447,600 | 1,798.80 |
| 2024-02-05 | 9,143 | 9,160 | 9,060 | 9,072 | 374,400 | 1,814.40 |
| 2024-02-02 | 9,098 | 9,148 | 9,023 | 9,034 | 354,400 | 1,806.80 |
| 2024-02-01 | 8,951 | 9,138 | 8,928 | 9,074 | 349,300 | 1,814.80 |
| 2024-01-31 | 9,016 | 9,091 | 8,903 | 9,052 | 489,000 | 1,810.40 |
| 2024-01-30 | 9,055 | 9,155 | 9,019 | 9,080 | 369,800 | 1,816 |
| 2024-01-29 | 8,899 | 9,015 | 8,869 | 8,974 | 489,500 | 1,794.80 |
| 2024-01-26 | 9,220 | 9,220 | 8,742 | 8,779 | 772,700 | 1,755.80 |
| 2024-01-25 | 9,235 | 9,295 | 9,195 | 9,280 | 270,600 | 1,856 |
| 2024-01-24 | 9,200 | 9,256 | 9,171 | 9,235 | 328,400 | 1,847 |
| 2024-01-23 | 9,148 | 9,281 | 9,086 | 9,220 | 455,700 | 1,844 |
| 2024-01-22 | 9,000 | 9,175 | 8,990 | 9,148 | 335,400 | 1,829.60 |
| 2024-01-19 | 9,038 | 9,060 | 8,936 | 8,977 | 356,800 | 1,795.40 |
| 2024-01-18 | 8,853 | 9,080 | 8,837 | 9,016 | 434,500 | 1,803.20 |
| 2024-01-17 | 8,900 | 8,960 | 8,706 | 8,837 | 478,000 | 1,767.40 |
| 2024-01-16 | 8,910 | 8,971 | 8,827 | 8,873 | 395,200 | 1,774.60 |
| 2024-01-15 | 8,925 | 9,008 | 8,891 | 8,900 | 354,700 | 1,780 |
| 2024-01-12 | 8,806 | 8,939 | 8,806 | 8,862 | 455,900 | 1,772.40 |
| 2024-01-11 | 8,706 | 8,799 | 8,706 | 8,755 | 487,300 | 1,751 |
| 2024-01-10 | 8,582 | 8,720 | 8,562 | 8,667 | 548,900 | 1,733.40 |
| 2024-01-09 | 8,398 | 8,614 | 8,369 | 8,580 | 444,300 | 1,716 |
| 2024-01-05 | 8,315 | 8,391 | 8,240 | 8,355 | 372,800 | 1,671 |
| 2024-01-04 | 8,107 | 8,355 | 7,978 | 8,328 | 833,100 | 1,665.60 |
分割・併合履歴 ： [2024-02-28]1株→5株 [2000-03-28]1株→1.5株 [1995-09-26]1株→1.3株 [1992-03-26]1株→1.3株
