6444 サンデン(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 |
|---|---|---|---|---|---|---|
| 2024-05-08 | 165 | 167 | 164 | 166 | 87,800 | 166 |
| 2024-05-07 | 165 | 165 | 164 | 165 | 92,600 | 165 |
| 2024-05-02 | 165 | 165 | 163 | 165 | 82,100 | 165 |
| 2024-05-01 | 163 | 167 | 163 | 164 | 135,900 | 164 |
| 2024-04-30 | 162 | 166 | 162 | 164 | 202,600 | 164 |
| 2024-04-26 | 166 | 166 | 162 | 162 | 360,400 | 162 |
| 2024-04-25 | 167 | 169 | 166 | 167 | 118,200 | 167 |
| 2024-04-24 | 165 | 167 | 163 | 167 | 150,300 | 167 |
| 2024-04-23 | 164 | 166 | 163 | 164 | 99,800 | 164 |
| 2024-04-22 | 164 | 164 | 160 | 163 | 132,800 | 163 |
| 2024-04-19 | 163 | 164 | 156 | 159 | 246,200 | 159 |
| 2024-04-18 | 162 | 164 | 161 | 162 | 105,500 | 162 |
| 2024-04-17 | 163 | 163 | 160 | 162 | 179,100 | 162 |
| 2024-04-16 | 163 | 165 | 162 | 163 | 135,500 | 163 |
| 2024-04-15 | 163 | 166 | 163 | 165 | 148,000 | 165 |
| 2024-04-12 | 168 | 169 | 164 | 166 | 179,500 | 166 |
| 2024-04-11 | 167 | 168 | 165 | 168 | 121,500 | 168 |
| 2024-04-10 | 167 | 169 | 167 | 169 | 108,100 | 169 |
| 2024-04-09 | 165 | 168 | 164 | 167 | 230,100 | 167 |
| 2024-04-08 | 168 | 168 | 163 | 163 | 187,000 | 163 |
| 2024-04-05 | 165 | 169 | 165 | 168 | 313,800 | 168 |
| 2024-04-04 | 171 | 171 | 167 | 170 | 130,700 | 170 |
| 2024-04-03 | 167 | 170 | 167 | 169 | 154,600 | 169 |
| 2024-04-02 | 173 | 174 | 168 | 171 | 312,000 | 171 |
| 2024-04-01 | 173 | 180 | 171 | 173 | 180,900 | 173 |
| 2024-03-29 | 171 | 175 | 171 | 172 | 118,400 | 172 |
| 2024-03-28 | 171 | 172 | 169 | 169 | 105,300 | 169 |
| 2024-03-27 | 170 | 173 | 168 | 171 | 150,900 | 171 |
| 2024-03-26 | 170 | 176 | 167 | 169 | 351,400 | 169 |
| 2024-03-25 | 170 | 176 | 169 | 170 | 285,700 | 170 |
| 2024-03-22 | 170 | 170 | 167 | 170 | 140,700 | 170 |
| 2024-03-21 | 168 | 170 | 166 | 169 | 186,900 | 169 |
| 2024-03-19 | 164 | 167 | 164 | 165 | 107,000 | 165 |
| 2024-03-18 | 165 | 167 | 164 | 164 | 134,800 | 164 |
| 2024-03-15 | 167 | 168 | 165 | 165 | 101,000 | 165 |
| 2024-03-14 | 168 | 169 | 165 | 165 | 120,800 | 165 |
| 2024-03-13 | 169 | 171 | 164 | 165 | 275,800 | 165 |
| 2024-03-12 | 162 | 174 | 159 | 169 | 792,900 | 169 |
| 2024-03-11 | 160 | 162 | 159 | 160 | 255,800 | 160 |
| 2024-03-08 | 166 | 167 | 162 | 163 | 166,000 | 163 |
| 2024-03-07 | 170 | 170 | 162 | 162 | 195,500 | 162 |
| 2024-03-06 | 162 | 172 | 162 | 170 | 293,100 | 170 |
| 2024-03-05 | 159 | 164 | 159 | 162 | 227,700 | 162 |
| 2024-03-04 | 165 | 165 | 157 | 157 | 500,700 | 157 |
| 2024-03-01 | 169 | 170 | 165 | 165 | 576,300 | 165 |
| 2024-02-29 | 172 | 177 | 171 | 171 | 273,700 | 171 |
| 2024-02-28 | 171 | 174 | 171 | 171 | 171,000 | 171 |
| 2024-02-27 | 174 | 177 | 171 | 171 | 226,500 | 171 |
| 2024-02-26 | 172 | 178 | 168 | 175 | 423,900 | 175 |
| 2024-02-22 | 172 | 172 | 170 | 171 | 336,100 | 171 |
| 2024-02-21 | 185 | 191 | 171 | 172 | 1,106,000 | 172 |
| 2024-02-20 | 184 | 185 | 178 | 180 | 750,300 | 180 |
| 2024-02-19 | 188 | 194 | 184 | 186 | 710,700 | 186 |
| 2024-02-16 | 210 | 228 | 188 | 191 | 2,852,200 | 191 |
| 2024-02-15 | 178 | 195 | 169 | 192 | 3,444,100 | 192 |
| 2024-02-14 | 223 | 230 | 216 | 217 | 1,027,500 | 217 |
| 2024-02-13 | 213 | 230 | 213 | 224 | 1,390,700 | 224 |
| 2024-02-09 | 204 | 216 | 203 | 212 | 1,450,300 | 212 |
| 2024-02-08 | 193 | 206 | 191 | 205 | 1,071,400 | 205 |
| 2024-02-07 | 186 | 193 | 184 | 191 | 567,300 | 191 |
| 2024-02-06 | 182 | 188 | 178 | 185 | 552,700 | 185 |
| 2024-02-05 | 183 | 186 | 182 | 184 | 202,800 | 184 |
| 2024-02-02 | 184 | 186 | 181 | 182 | 222,100 | 182 |
| 2024-02-01 | 183 | 187 | 180 | 181 | 376,300 | 181 |
| 2024-01-31 | 191 | 191 | 185 | 185 | 402,300 | 185 |
| 2024-01-30 | 194 | 198 | 191 | 191 | 554,400 | 191 |
| 2024-01-29 | 194 | 197 | 191 | 192 | 163,600 | 192 |
| 2024-01-26 | 190 | 196 | 190 | 194 | 197,700 | 194 |
| 2024-01-25 | 200 | 201 | 190 | 191 | 545,000 | 191 |
| 2024-01-24 | 198 | 202 | 196 | 200 | 402,200 | 200 |
| 2024-01-23 | 210 | 211 | 199 | 199 | 487,000 | 199 |
| 2024-01-22 | 209 | 215 | 207 | 211 | 321,500 | 211 |
| 2024-01-19 | 218 | 219 | 209 | 210 | 510,800 | 210 |
| 2024-01-18 | 204 | 223 | 204 | 215 | 742,800 | 215 |
| 2024-01-17 | 212 | 213 | 204 | 204 | 371,600 | 204 |
| 2024-01-16 | 201 | 215 | 200 | 211 | 602,000 | 211 |
| 2024-01-15 | 204 | 213 | 202 | 203 | 647,400 | 203 |
| 2024-01-12 | 203 | 204 | 197 | 203 | 388,000 | 203 |
| 2024-01-11 | 204 | 205 | 199 | 199 | 349,900 | 199 |
| 2024-01-10 | 207 | 213 | 196 | 204 | 1,293,100 | 204 |
| 2024-01-09 | 202 | 215 | 199 | 204 | 977,300 | 204 |
| 2024-01-05 | 217 | 219 | 196 | 207 | 2,224,000 | 207 |
| 2024-01-04 | 235 | 242 | 205 | 213 | 7,849,100 | 213 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1985-09-26]1株→1.1株 [1985-03-27]1株→1.1株 [1984-03-28]1株→1.1株
