7450 (株)サンデー 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 | 1,367 | 1,367 | 1,360 | 1,367 | 1,000 | 1,367 |
| 2024-04-25 | 1,360 | 1,361 | 1,356 | 1,356 | 700 | 1,356 |
| 2024-04-24 | 1,360 | 1,369 | 1,360 | 1,364 | 1,600 | 1,364 |
| 2024-04-23 | 1,358 | 1,365 | 1,358 | 1,360 | 4,300 | 1,360 |
| 2024-04-22 | 1,350 | 1,351 | 1,348 | 1,349 | 1,400 | 1,349 |
| 2024-04-19 | 1,343 | 1,343 | 1,336 | 1,336 | 900 | 1,336 |
| 2024-04-18 | 1,350 | 1,350 | 1,343 | 1,343 | 600 | 1,343 |
| 2024-04-17 | 1,349 | 1,360 | 1,349 | 1,350 | 3,900 | 1,350 |
| 2024-04-16 | 1,327 | 1,335 | 1,327 | 1,335 | 1,100 | 1,335 |
| 2024-04-15 | 1,330 | 1,333 | 1,325 | 1,333 | 1,600 | 1,333 |
| 2024-04-12 | 1,333 | 1,335 | 1,330 | 1,330 | 1,300 | 1,330 |
| 2024-04-11 | 1,333 | 1,333 | 1,326 | 1,326 | 1,400 | 1,326 |
| 2024-04-10 | 1,330 | 1,330 | 1,325 | 1,330 | 900 | 1,330 |
| 2024-04-09 | 1,330 | 1,335 | 1,326 | 1,335 | 600 | 1,335 |
| 2024-04-08 | 1,347 | 1,347 | 1,326 | 1,327 | 800 | 1,327 |
| 2024-04-05 | 1,326 | 1,340 | 1,326 | 1,339 | 600 | 1,339 |
| 2024-04-04 | 1,338 | 1,347 | 1,326 | 1,326 | 1,000 | 1,326 |
| 2024-04-03 | 1,321 | 1,340 | 1,320 | 1,340 | 1,200 | 1,340 |
| 2024-04-02 | 1,335 | 1,346 | 1,325 | 1,325 | 1,900 | 1,325 |
| 2024-04-01 | 1,326 | 1,335 | 1,321 | 1,335 | 1,500 | 1,335 |
| 2024-03-29 | 1,310 | 1,330 | 1,307 | 1,321 | 1,300 | 1,321 |
| 2024-03-28 | 1,306 | 1,308 | 1,306 | 1,308 | 800 | 1,308 |
| 2024-03-27 | 1,306 | 1,320 | 1,306 | 1,313 | 2,200 | 1,313 |
| 2024-03-26 | 1,306 | 1,306 | 1,298 | 1,306 | 1,600 | 1,306 |
| 2024-03-25 | 1,298 | 1,307 | 1,298 | 1,302 | 1,800 | 1,302 |
| 2024-03-22 | 1,302 | 1,302 | 1,299 | 1,299 | 2,400 | 1,299 |
| 2024-03-21 | 1,287 | 1,299 | 1,287 | 1,295 | 2,000 | 1,295 |
| 2024-03-19 | 1,288 | 1,288 | 1,286 | 1,288 | 1,400 | 1,288 |
| 2024-03-18 | 1,286 | 1,288 | 1,279 | 1,288 | 3,400 | 1,288 |
| 2024-03-15 | 1,280 | 1,283 | 1,280 | 1,283 | 1,000 | 1,283 |
| 2024-03-14 | 1,275 | 1,280 | 1,275 | 1,280 | 1,600 | 1,280 |
| 2024-03-13 | 1,274 | 1,279 | 1,274 | 1,279 | 900 | 1,279 |
| 2024-03-12 | 1,270 | 1,270 | 1,270 | 1,270 | 400 | 1,270 |
| 2024-03-11 | 1,274 | 1,275 | 1,268 | 1,269 | 1,400 | 1,269 |
| 2024-03-08 | 1,272 | 1,272 | 1,271 | 1,271 | 500 | 1,271 |
| 2024-03-07 | 1,268 | 1,272 | 1,267 | 1,272 | 700 | 1,272 |
| 2024-03-06 | 1,276 | 1,276 | 1,269 | 1,270 | 500 | 1,270 |
| 2024-03-05 | 1,265 | 1,279 | 1,265 | 1,279 | 900 | 1,279 |
| 2024-03-04 | 1,270 | 1,279 | 1,265 | 1,265 | 1,100 | 1,265 |
| 2024-03-01 | 1,275 | 1,275 | 1,264 | 1,264 | 1,000 | 1,264 |
| 2024-02-29 | 1,270 | 1,270 | 1,263 | 1,263 | 1,800 | 1,263 |
| 2024-02-28 | 1,272 | 1,274 | 1,271 | 1,274 | 2,100 | 1,274 |
| 2024-02-27 | 1,280 | 1,280 | 1,273 | 1,275 | 2,100 | 1,275 |
| 2024-02-26 | 1,273 | 1,278 | 1,269 | 1,278 | 3,400 | 1,278 |
| 2024-02-22 | 1,276 | 1,276 | 1,273 | 1,273 | 1,400 | 1,273 |
| 2024-02-21 | 1,270 | 1,273 | 1,270 | 1,273 | 600 | 1,273 |
| 2024-02-20 | 1,269 | 1,275 | 1,269 | 1,270 | 1,500 | 1,270 |
| 2024-02-19 | 1,276 | 1,276 | 1,266 | 1,267 | 3,300 | 1,267 |
| 2024-02-16 | 1,270 | 1,270 | 1,267 | 1,267 | 1,000 | 1,267 |
| 2024-02-15 | 1,268 | 1,268 | 1,268 | 1,268 | 500 | 1,268 |
| 2024-02-14 | 1,272 | 1,274 | 1,268 | 1,268 | 800 | 1,268 |
| 2024-02-13 | 1,270 | 1,272 | 1,266 | 1,272 | 1,100 | 1,272 |
| 2024-02-09 | 1,274 | 1,274 | 1,266 | 1,267 | 2,000 | 1,267 |
| 2024-02-08 | 1,276 | 1,276 | 1,274 | 1,274 | 1,000 | 1,274 |
| 2024-02-07 | 1,271 | 1,275 | 1,271 | 1,274 | 500 | 1,274 |
| 2024-02-06 | 1,276 | 1,276 | 1,269 | 1,270 | 800 | 1,270 |
| 2024-02-05 | 1,272 | 1,275 | 1,269 | 1,269 | 1,300 | 1,269 |
| 2024-02-02 | 1,273 | 1,275 | 1,271 | 1,271 | 1,200 | 1,271 |
| 2024-02-01 | 1,268 | 1,275 | 1,268 | 1,275 | 1,100 | 1,275 |
| 2024-01-31 | 1,266 | 1,270 | 1,266 | 1,268 | 600 | 1,268 |
| 2024-01-30 | 1,265 | 1,265 | 1,265 | 1,265 | 400 | 1,265 |
| 2024-01-29 | 1,274 | 1,274 | 1,260 | 1,270 | 1,700 | 1,270 |
| 2024-01-26 | 1,275 | 1,275 | 1,265 | 1,266 | 3,700 | 1,266 |
| 2024-01-25 | 1,275 | 1,276 | 1,268 | 1,276 | 1,100 | 1,276 |
| 2024-01-24 | 1,273 | 1,273 | 1,272 | 1,273 | 1,500 | 1,273 |
| 2024-01-23 | 1,275 | 1,277 | 1,269 | 1,277 | 1,900 | 1,277 |
| 2024-01-22 | 1,265 | 1,274 | 1,265 | 1,268 | 1,900 | 1,268 |
| 2024-01-19 | 1,270 | 1,276 | 1,269 | 1,272 | 1,200 | 1,272 |
| 2024-01-18 | 1,268 | 1,270 | 1,268 | 1,270 | 1,800 | 1,270 |
| 2024-01-17 | 1,272 | 1,276 | 1,270 | 1,276 | 800 | 1,276 |
| 2024-01-16 | 1,274 | 1,275 | 1,274 | 1,275 | 800 | 1,275 |
| 2024-01-15 | 1,276 | 1,276 | 1,274 | 1,274 | 1,000 | 1,274 |
| 2024-01-12 | 1,276 | 1,276 | 1,273 | 1,273 | 800 | 1,273 |
| 2024-01-11 | 1,281 | 1,281 | 1,277 | 1,277 | 1,100 | 1,277 |
| 2024-01-10 | 1,285 | 1,285 | 1,277 | 1,281 | 2,000 | 1,281 |
| 2024-01-09 | 1,272 | 1,280 | 1,272 | 1,280 | 3,000 | 1,280 |
| 2024-01-05 | 1,275 | 1,278 | 1,262 | 1,277 | 1,000 | 1,277 |
| 2024-01-04 | 1,267 | 1,269 | 1,258 | 1,260 | 1,200 | 1,260 |
分割・併合履歴 ： [1998-02-17]1株→1.1株 [1997-02-17]1株→1.1株 [1996-02-15]1株→1.1株
