7486 サンリン(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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 695 | 695 | 695 | 695 | 1,000 | 695 |
| 2024-04-25 | 691 | 694 | 691 | 693 | 400 | 693 |
| 2024-04-24 | 695 | 695 | 694 | 694 | 700 | 694 |
| 2024-04-23 | 692 | 694 | 692 | 694 | 200 | 694 |
| 2024-04-22 | - | - | - | 690 | - | 690 |
| 2024-04-19 | 703 | 703 | 690 | 690 | 3,500 | 690 |
| 2024-04-18 | 694 | 695 | 694 | 695 | 400 | 695 |
| 2024-04-17 | 694 | 694 | 694 | 694 | 200 | 694 |
| 2024-04-16 | 690 | 694 | 690 | 693 | 1,900 | 693 |
| 2024-04-15 | 689 | 691 | 688 | 691 | 2,900 | 691 |
| 2024-04-12 | 691 | 694 | 691 | 694 | 500 | 694 |
| 2024-04-11 | 692 | 694 | 692 | 694 | 200 | 694 |
| 2024-04-10 | 694 | 695 | 694 | 695 | 1,000 | 695 |
| 2024-04-09 | 692 | 694 | 692 | 694 | 900 | 694 |
| 2024-04-08 | 691 | 694 | 691 | 694 | 600 | 694 |
| 2024-04-05 | 694 | 695 | 690 | 690 | 3,900 | 690 |
| 2024-04-04 | 693 | 693 | 692 | 692 | 200 | 692 |
| 2024-04-03 | 693 | 693 | 693 | 693 | 100 | 693 |
| 2024-04-02 | 696 | 696 | 693 | 694 | 2,500 | 694 |
| 2024-04-01 | 699 | 699 | 695 | 696 | 2,800 | 696 |
| 2024-03-29 | 694 | 699 | 693 | 699 | 1,300 | 699 |
| 2024-03-28 | 709 | 709 | 694 | 694 | 5,600 | 694 |
| 2024-03-27 | 709 | 710 | 705 | 705 | 1,200 | 705 |
| 2024-03-26 | 708 | 710 | 707 | 708 | 2,300 | 708 |
| 2024-03-25 | 708 | 709 | 705 | 709 | 2,100 | 709 |
| 2024-03-22 | 707 | 709 | 705 | 709 | 1,100 | 709 |
| 2024-03-21 | 706 | 707 | 703 | 707 | 6,400 | 707 |
| 2024-03-19 | 704 | 706 | 704 | 706 | 1,000 | 706 |
| 2024-03-18 | 701 | 702 | 701 | 702 | 500 | 702 |
| 2024-03-15 | 702 | 709 | 701 | 701 | 1,400 | 701 |
| 2024-03-14 | 698 | 701 | 698 | 700 | 2,100 | 700 |
| 2024-03-13 | 698 | 699 | 697 | 698 | 2,300 | 698 |
| 2024-03-12 | 699 | 700 | 697 | 698 | 1,300 | 698 |
| 2024-03-11 | 698 | 699 | 698 | 698 | 4,800 | 698 |
| 2024-03-08 | 697 | 699 | 697 | 699 | 2,200 | 699 |
| 2024-03-07 | 699 | 699 | 697 | 697 | 2,100 | 697 |
| 2024-03-06 | 698 | 699 | 698 | 699 | 900 | 699 |
| 2024-03-05 | 698 | 699 | 696 | 699 | 3,200 | 699 |
| 2024-03-04 | 697 | 699 | 697 | 698 | 3,900 | 698 |
| 2024-03-01 | 696 | 698 | 696 | 698 | 3,100 | 698 |
| 2024-02-29 | 697 | 698 | 697 | 697 | 1,200 | 697 |
| 2024-02-28 | 699 | 699 | 697 | 697 | 8,100 | 697 |
| 2024-02-27 | 698 | 698 | 697 | 698 | 1,100 | 698 |
| 2024-02-26 | 700 | 700 | 697 | 698 | 2,000 | 698 |
| 2024-02-22 | 697 | 700 | 696 | 700 | 5,200 | 700 |
| 2024-02-21 | 700 | 700 | 697 | 697 | 7,900 | 697 |
| 2024-02-20 | 695 | 699 | 695 | 699 | 10,100 | 699 |
| 2024-02-19 | 697 | 703 | 694 | 697 | 36,100 | 697 |
| 2024-02-16 | 720 | 720 | 715 | 715 | 1,500 | 715 |
| 2024-02-15 | 710 | 721 | 710 | 721 | 1,600 | 721 |
| 2024-02-14 | 710 | 710 | 709 | 710 | 1,400 | 710 |
| 2024-02-13 | 713 | 713 | 702 | 707 | 1,900 | 707 |
| 2024-02-09 | 702 | 713 | 702 | 709 | 3,300 | 709 |
| 2024-02-08 | 721 | 723 | 721 | 723 | 2,100 | 723 |
| 2024-02-07 | 710 | 710 | 710 | 710 | 400 | 710 |
| 2024-02-06 | - | - | - | 706 | - | 706 |
| 2024-02-05 | 705 | 706 | 705 | 706 | 300 | 706 |
| 2024-02-02 | 704 | 704 | 704 | 704 | 200 | 704 |
| 2024-02-01 | - | - | - | 706 | - | 706 |
| 2024-01-31 | 706 | 706 | 706 | 706 | 100 | 706 |
| 2024-01-30 | 715 | 715 | 706 | 706 | 300 | 706 |
| 2024-01-29 | 719 | 720 | 718 | 720 | 4,300 | 720 |
| 2024-01-26 | 705 | 712 | 705 | 712 | 900 | 712 |
| 2024-01-25 | 710 | 712 | 699 | 705 | 3,400 | 705 |
| 2024-01-24 | 701 | 701 | 701 | 701 | 100 | 701 |
| 2024-01-23 | 697 | 699 | 697 | 698 | 800 | 698 |
| 2024-01-22 | 693 | 699 | 693 | 698 | 700 | 698 |
| 2024-01-19 | 707 | 707 | 707 | 707 | 2,400 | 707 |
| 2024-01-18 | 692 | 707 | 692 | 707 | 1,100 | 707 |
| 2024-01-17 | 695 | 695 | 692 | 692 | 1,000 | 692 |
| 2024-01-16 | 699 | 699 | 693 | 693 | 600 | 693 |
| 2024-01-15 | 699 | 699 | 699 | 699 | 100 | 699 |
| 2024-01-12 | 699 | 700 | 699 | 700 | 300 | 700 |
| 2024-01-11 | 699 | 699 | 699 | 699 | 200 | 699 |
| 2024-01-10 | 699 | 699 | 698 | 698 | 200 | 698 |
| 2024-01-09 | 685 | 699 | 685 | 698 | 1,200 | 698 |
| 2024-01-05 | 686 | 686 | 685 | 685 | 1,200 | 685 |
| 2024-01-04 | 690 | 690 | 683 | 683 | 600 | 683 |
分割・併合履歴 ： なし
