7420 佐鳥電機(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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 2,246 | 2,257 | 2,226 | 2,249 | 84,800 | 2,249 |
| 2024-05-01 | 2,277 | 2,287 | 2,243 | 2,245 | 118,900 | 2,245 |
| 2024-04-30 | 2,287 | 2,308 | 2,252 | 2,300 | 139,900 | 2,300 |
| 2024-04-26 | 2,230 | 2,283 | 2,220 | 2,241 | 264,900 | 2,241 |
| 2024-04-25 | 2,261 | 2,269 | 2,230 | 2,230 | 82,900 | 2,230 |
| 2024-04-24 | 2,247 | 2,267 | 2,241 | 2,256 | 103,100 | 2,256 |
| 2024-04-23 | 2,236 | 2,246 | 2,211 | 2,229 | 85,700 | 2,229 |
| 2024-04-22 | 2,196 | 2,236 | 2,189 | 2,216 | 96,800 | 2,216 |
| 2024-04-19 | 2,241 | 2,254 | 2,189 | 2,210 | 141,600 | 2,210 |
| 2024-04-18 | 2,233 | 2,278 | 2,213 | 2,270 | 95,200 | 2,270 |
| 2024-04-17 | 2,232 | 2,263 | 2,222 | 2,233 | 154,500 | 2,233 |
| 2024-04-16 | 2,285 | 2,301 | 2,227 | 2,227 | 257,800 | 2,227 |
| 2024-04-15 | 2,338 | 2,348 | 2,283 | 2,329 | 247,800 | 2,329 |
| 2024-04-12 | 2,411 | 2,411 | 2,331 | 2,357 | 623,100 | 2,357 |
| 2024-04-11 | 2,570 | 2,633 | 2,558 | 2,590 | 135,900 | 2,590 |
| 2024-04-10 | 2,570 | 2,577 | 2,543 | 2,570 | 71,900 | 2,570 |
| 2024-04-09 | 2,560 | 2,578 | 2,535 | 2,563 | 61,300 | 2,563 |
| 2024-04-08 | 2,508 | 2,552 | 2,486 | 2,552 | 76,400 | 2,552 |
| 2024-04-05 | 2,459 | 2,489 | 2,441 | 2,482 | 58,100 | 2,482 |
| 2024-04-04 | 2,494 | 2,509 | 2,469 | 2,495 | 52,000 | 2,495 |
| 2024-04-03 | 2,477 | 2,516 | 2,447 | 2,478 | 78,000 | 2,478 |
| 2024-04-02 | 2,578 | 2,587 | 2,509 | 2,520 | 83,600 | 2,520 |
| 2024-04-01 | 2,708 | 2,709 | 2,602 | 2,604 | 89,900 | 2,604 |
| 2024-03-29 | 2,623 | 2,661 | 2,603 | 2,659 | 83,600 | 2,659 |
| 2024-03-28 | 2,550 | 2,634 | 2,548 | 2,602 | 101,200 | 2,602 |
| 2024-03-27 | 2,574 | 2,585 | 2,543 | 2,563 | 83,800 | 2,563 |
| 2024-03-26 | 2,473 | 2,566 | 2,462 | 2,566 | 91,500 | 2,566 |
| 2024-03-25 | 2,470 | 2,480 | 2,451 | 2,454 | 29,100 | 2,454 |
| 2024-03-22 | 2,479 | 2,490 | 2,446 | 2,470 | 42,700 | 2,470 |
| 2024-03-21 | 2,448 | 2,485 | 2,433 | 2,471 | 58,300 | 2,471 |
| 2024-03-19 | 2,419 | 2,448 | 2,393 | 2,426 | 47,500 | 2,426 |
| 2024-03-18 | 2,381 | 2,424 | 2,372 | 2,420 | 41,000 | 2,420 |
| 2024-03-15 | 2,354 | 2,406 | 2,354 | 2,378 | 40,900 | 2,378 |
| 2024-03-14 | 2,352 | 2,382 | 2,349 | 2,376 | 36,000 | 2,376 |
| 2024-03-13 | 2,474 | 2,490 | 2,362 | 2,362 | 62,100 | 2,362 |
| 2024-03-12 | 2,400 | 2,441 | 2,350 | 2,440 | 87,700 | 2,440 |
| 2024-03-11 | 2,509 | 2,509 | 2,413 | 2,437 | 94,300 | 2,437 |
| 2024-03-08 | 2,472 | 2,561 | 2,468 | 2,554 | 81,900 | 2,554 |
| 2024-03-07 | 2,552 | 2,566 | 2,487 | 2,508 | 94,600 | 2,508 |
| 2024-03-06 | 2,513 | 2,612 | 2,510 | 2,562 | 116,400 | 2,562 |
| 2024-03-05 | 2,525 | 2,549 | 2,480 | 2,547 | 74,300 | 2,547 |
| 2024-03-04 | 2,568 | 2,575 | 2,471 | 2,525 | 140,000 | 2,525 |
| 2024-03-01 | 2,485 | 2,529 | 2,476 | 2,521 | 111,100 | 2,521 |
| 2024-02-29 | 2,436 | 2,495 | 2,422 | 2,478 | 72,100 | 2,478 |
| 2024-02-28 | 2,445 | 2,480 | 2,431 | 2,446 | 54,400 | 2,446 |
| 2024-02-27 | 2,415 | 2,485 | 2,403 | 2,443 | 111,800 | 2,443 |
| 2024-02-26 | 2,446 | 2,465 | 2,407 | 2,420 | 82,200 | 2,420 |
| 2024-02-22 | 2,510 | 2,514 | 2,418 | 2,444 | 163,600 | 2,444 |
| 2024-02-21 | 2,613 | 2,634 | 2,440 | 2,449 | 386,300 | 2,449 |
| 2024-02-20 | 2,499 | 2,590 | 2,466 | 2,563 | 738,400 | 2,563 |
| 2024-02-19 | 2,274 | 2,280 | 2,254 | 2,266 | 46,600 | 2,266 |
| 2024-02-16 | 2,300 | 2,329 | 2,275 | 2,282 | 48,200 | 2,282 |
| 2024-02-15 | 2,330 | 2,344 | 2,259 | 2,270 | 64,700 | 2,270 |
| 2024-02-14 | 2,369 | 2,373 | 2,303 | 2,304 | 57,400 | 2,304 |
| 2024-02-13 | 2,320 | 2,360 | 2,320 | 2,356 | 54,100 | 2,356 |
| 2024-02-09 | 2,315 | 2,355 | 2,309 | 2,318 | 45,700 | 2,318 |
| 2024-02-08 | 2,312 | 2,329 | 2,256 | 2,320 | 107,600 | 2,320 |
| 2024-02-07 | 2,325 | 2,353 | 2,310 | 2,324 | 51,300 | 2,324 |
| 2024-02-06 | 2,337 | 2,374 | 2,337 | 2,345 | 60,300 | 2,345 |
| 2024-02-05 | 2,415 | 2,425 | 2,345 | 2,366 | 64,200 | 2,366 |
| 2024-02-02 | 2,393 | 2,413 | 2,351 | 2,398 | 96,900 | 2,398 |
| 2024-02-01 | 2,402 | 2,425 | 2,389 | 2,389 | 91,900 | 2,389 |
| 2024-01-31 | 2,445 | 2,453 | 2,400 | 2,443 | 126,100 | 2,443 |
| 2024-01-30 | 2,450 | 2,525 | 2,444 | 2,479 | 255,000 | 2,479 |
| 2024-01-29 | 2,449 | 2,453 | 2,419 | 2,447 | 93,600 | 2,447 |
| 2024-01-26 | 2,461 | 2,466 | 2,380 | 2,380 | 156,400 | 2,380 |
| 2024-01-25 | 2,401 | 2,463 | 2,393 | 2,461 | 144,200 | 2,461 |
| 2024-01-24 | 2,398 | 2,428 | 2,376 | 2,381 | 136,600 | 2,381 |
| 2024-01-23 | 2,390 | 2,453 | 2,382 | 2,404 | 252,400 | 2,404 |
| 2024-01-22 | 2,340 | 2,370 | 2,320 | 2,362 | 151,100 | 2,362 |
| 2024-01-19 | 2,272 | 2,297 | 2,235 | 2,297 | 146,700 | 2,297 |
| 2024-01-18 | 2,250 | 2,250 | 2,204 | 2,220 | 186,700 | 2,220 |
| 2024-01-17 | 2,300 | 2,350 | 2,261 | 2,266 | 291,100 | 2,266 |
| 2024-01-16 | 2,390 | 2,400 | 2,291 | 2,376 | 452,800 | 2,376 |
| 2024-01-15 | 2,175 | 2,235 | 2,173 | 2,210 | 163,700 | 2,210 |
| 2024-01-12 | 2,160 | 2,164 | 2,134 | 2,151 | 106,600 | 2,151 |
| 2024-01-11 | 2,097 | 2,135 | 2,097 | 2,135 | 90,400 | 2,135 |
| 2024-01-10 | 2,094 | 2,113 | 2,066 | 2,070 | 113,200 | 2,070 |
| 2024-01-09 | 2,053 | 2,090 | 2,053 | 2,080 | 99,000 | 2,080 |
| 2024-01-05 | 1,998 | 2,036 | 1,998 | 2,027 | 74,200 | 2,027 |
| 2024-01-04 | 1,963 | 1,997 | 1,941 | 1,997 | 74,300 | 1,997 |
分割・併合履歴 ： [2004-05-26]1株→1.2株 [2001-05-28]1株→1.2株 [1998-05-26]1株→1.1株 [1997-05-27]1株→1.2株 [1996-05-28]1株→1.2株 [1995-05-26]1株→1.2株
