7623 (株)サンオータスの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	500	506	500	501	7,200	501
2023-12-28	503	503	501	502	2,400	502
2023-12-27	506	506	499	500	9,800	500
2023-12-26	506	515	501	507	14,300	507
2023-12-25	515	515	507	507	5,400	507
2023-12-22	513	519	513	515	7,300	515
2023-12-21	517	527	517	522	3,100	522
2023-12-20	531	535	527	527	6,000	527
2023-12-19	521	536	514	530	20,000	530
2023-12-18	511	513	506	511	8,200	511
2023-12-15	512	515	508	514	9,100	514
2023-12-14	531	534	511	514	29,600	514
2023-12-13	551	570	551	551	25,700	551
2023-12-12	554	554	545	551	6,100	551
2023-12-11	544	554	534	554	8,400	554
2023-12-08	544	545	534	540	6,600	540
2023-12-07	545	552	545	551	3,200	551
2023-12-06	540	553	540	551	14,900	551
2023-12-05	545	550	543	544	5,700	544
2023-12-04	559	559	547	547	2,200	547
2023-12-01	553	563	547	556	6,300	556
2023-11-30	556	556	555	555	2,800	555
2023-11-29	555	560	555	557	2,600	557
2023-11-28	544	561	544	561	4,100	561
2023-11-27	543	548	540	540	3,400	540
2023-11-24	540	549	534	543	4,300	543
2023-11-22	538	541	538	540	400	540
2023-11-21	537	541	536	538	2,400	538
2023-11-20	532	546	532	534	2,900	534
2023-11-17	526	533	526	532	3,100	532
2023-11-16	532	532	525	529	4,100	529
2023-11-15	543	543	532	532	4,900	532
2023-11-14	546	546	541	541	1,000	541
2023-11-13	550	550	544	545	2,900	545
2023-11-10	542	548	540	548	2,800	548
2023-11-09	546	547	541	543	1,800	543
2023-11-08	554	556	542	544	2,600	544
2023-11-07	559	560	552	554	3,300	554
2023-11-06	560	561	555	558	2,300	558
2023-11-02	551	554	550	550	2,800	550
2023-11-01	545	550	541	550	4,400	550
2023-10-31	552	552	523	544	9,100	544
2023-10-30	551	551	551	551	600	551
2023-10-27	555	563	555	563	4,000	563
2023-10-26	554	560	553	559	4,000	559
2023-10-25	554	558	554	555	5,300	555
2023-10-24	577	577	546	561	10,900	561
2023-10-23	572	580	572	577	1,800	577
2023-10-20	570	575	567	575	1,800	575
2023-10-19	568	574	568	570	3,500	570
2023-10-18	563	573	558	568	11,200	568
2023-10-17	578	620	561	561	82,400	561
2023-10-16	582	582	576	579	1,600	579
2023-10-13	585	586	582	582	3,700	582
2023-10-12	583	591	583	591	2,300	591
2023-10-11	593	594	587	590	4,200	590
2023-10-10	577	593	577	593	4,100	593
2023-10-06	570	577	570	577	3,200	577
2023-10-05	568	576	568	576	1,100	576
2023-10-04	581	582	568	568	9,000	568
2023-10-03	585	590	581	582	4,900	582
2023-10-02	590	590	585	585	2,100	585
2023-09-29	589	594	587	590	3,000	590
2023-09-28	592	595	591	595	3,100	595
2023-09-27	594	596	590	592	4,500	592
2023-09-26	589	596	587	594	5,400	594
2023-09-25	582	597	582	591	11,900	591
2023-09-22	563	582	561	578	9,000	578
2023-09-21	581	583	559	568	25,500	568
2023-09-20	590	590	579	587	14,300	587
2023-09-19	589	598	585	590	11,400	590
2023-09-15	586	593	586	590	10,300	590
2023-09-14	595	597	582	587	26,800	587
2023-09-13	612	616	597	597	106,300	597
2023-09-12	655	676	643	668	55,900	668
2023-09-11	650	666	642	655	32,300	655
2023-09-08	638	706	638	646	249,500	646
2023-09-07	647	650	638	638	5,800	638
2023-09-06	640	652	640	652	8,300	652
2023-09-05	640	647	640	646	9,000	646
2023-09-04	634	648	634	645	11,900	645
2023-09-01	639	639	627	638	16,400	638
2023-08-31	641	641	627	632	9,500	632
2023-08-30	628	641	627	641	13,700	641
2023-08-29	625	629	622	628	3,700	628
2023-08-28	629	630	617	621	10,000	621
2023-08-25	611	629	611	629	16,800	629
2023-08-24	615	618	607	611	5,300	611
2023-08-23	607	617	604	615	10,500	615
2023-08-22	601	612	600	607	4,200	607
2023-08-21	595	601	590	601	3,400	601
2023-08-18	606	606	597	597	11,200	597
2023-08-17	630	630	597	606	13,600	606
2023-08-16	607	638	599	638	41,700	638
2023-08-15	594	607	591	607	15,800	607
2023-08-14	600	602	586	592	12,600	592
2023-08-10	592	605	588	597	21,100	597
2023-08-09	588	601	588	592	6,400	592
2023-08-08	584	599	575	594	46,600	594
2023-08-07	585	602	582	594	20,300	594
2023-08-04	603	605	583	588	33,800	588
2023-08-03	621	621	609	610	9,700	610
2023-08-02	631	631	624	624	8,800	624
2023-08-01	636	641	630	631	7,400	631
2023-07-31	627	645	627	638	9,900	638
2023-07-28	632	632	620	626	18,600	626
2023-07-27	629	635	629	632	3,100	632
2023-07-26	626	633	620	629	13,900	629
2023-07-25	645	645	622	626	13,400	626
2023-07-24	650	650	636	637	16,900	637
2023-07-21	657	668	641	644	26,400	644
2023-07-20	660	669	657	657	13,400	657
2023-07-19	645	664	645	661	16,600	661
2023-07-18	643	660	643	647	14,200	647
2023-07-14	643	647	640	642	19,900	642
2023-07-13	633	656	633	653	19,300	653
2023-07-12	652	653	633	633	33,600	633
2023-07-11	655	675	653	654	28,200	654
2023-07-10	669	669	650	652	20,200	652
2023-07-07	680	687	652	661	48,600	661
2023-07-06	728	729	683	685	70,600	685
2023-07-05	757	761	738	738	28,400	738
2023-07-04	753	778	752	767	32,900	767
2023-07-03	783	799	757	760	72,700	760
2023-06-30	759	785	742	778	61,500	778
2023-06-29	781	791	763	771	39,100	771
2023-06-28	785	804	766	789	82,800	789
2023-06-27	732	791	732	787	95,900	787
2023-06-26	713	773	711	731	133,900	731
2023-06-23	717	718	688	711	43,900	711
2023-06-22	730	733	711	711	53,600	711
2023-06-21	735	743	718	730	55,800	730
2023-06-20	765	765	730	740	86,000	740
2023-06-19	792	800	717	752	178,400	752
2023-06-16	827	828	771	822	169,900	822
2023-06-15	775	820	769	820	127,000	820
2023-06-14	760	810	742	789	174,400	789
2023-06-13	711	763	708	760	68,000	760
2023-06-12	696	715	696	703	24,200	703
2023-06-09	714	742	695	696	96,200	696
2023-06-08	695	735	689	707	89,700	707
2023-06-07	692	721	688	695	45,300	695
2023-06-06	688	708	671	692	38,400	692
2023-06-05	691	699	673	688	34,400	688
2023-06-02	643	726	643	690	230,000	690
2023-06-01	650	657	640	643	27,700	643
2023-05-31	651	676	645	670	12,000	670
2023-05-30	645	655	638	655	7,200	655
2023-05-29	658	658	636	645	13,900	645
2023-05-26	674	680	638	658	19,300	658
2023-05-25	667	678	667	678	4,000	678
2023-05-24	666	678	666	669	6,900	669
2023-05-23	694	694	668	671	7,000	671
2023-05-22	695	695	680	684	3,600	684
2023-05-19	675	686	672	676	10,400	676
2023-05-18	680	685	672	675	10,400	675
2023-05-17	684	684	674	682	7,100	682
2023-05-16	669	685	669	680	6,800	680
2023-05-15	676	685	661	674	10,700	674
2023-05-12	676	685	671	679	10,100	679
2023-05-11	671	693	660	686	33,800	686
2023-05-10	668	682	660	668	19,900	668
2023-05-09	660	677	660	666	23,000	666
2023-05-08	668	669	660	660	14,000	660
2023-05-02	664	670	657	668	19,600	668
2023-05-01	690	692	662	664	38,700	664
2023-04-28	704	712	700	703	15,700	703
2023-04-27	709	714	696	711	28,900	711
2023-04-26	732	733	724	726	28,700	726
2023-04-25	761	769	725	733	80,000	733
2023-04-24	732	746	732	738	23,500	738
2023-04-21	743	743	730	730	21,900	730
2023-04-20	735	747	735	743	15,300	743
2023-04-19	731	738	725	735	12,800	735
2023-04-18	727	735	724	731	30,000	731
2023-04-17	731	734	717	727	31,000	727
2023-04-14	746	747	723	731	27,600	731
2023-04-13	735	745	730	741	30,800	741
2023-04-12	745	756	728	735	38,300	735
2023-04-11	743	752	733	736	22,800	736
2023-04-10	740	752	734	746	22,300	746
2023-04-07	736	740	729	740	13,800	740
2023-04-06	745	754	727	736	22,800	736
2023-04-05	756	764	748	755	38,600	755
2023-04-04	788	788	760	763	38,500	763
2023-04-03	768	836	765	786	109,900	786
2023-03-31	757	787	737	763	31,500	763
2023-03-30	724	749	724	744	10,600	744
2023-03-29	712	735	712	724	13,400	724
2023-03-28	733	733	709	712	19,500	712
2023-03-27	778	778	725	734	32,000	734
2023-03-24	749	784	749	763	41,600	763
2023-03-23	728	749	723	741	19,200	741
2023-03-22	737	744	722	732	35,200	732
2023-03-20	729	738	712	712	34,500	712
2023-03-17	726	750	724	729	39,800	729
2023-03-16	728	750	718	726	86,000	726
2023-03-15	804	835	755	756	111,400	756
2023-03-14	810	839	765	789	168,800	789
2023-03-13	795	825	777	825	90,300	825
2023-03-10	833	834	801	801	57,200	801
2023-03-09	825	839	809	830	75,700	830
2023-03-08	818	851	814	821	101,700	821
2023-03-07	857	859	820	824	150,800	824
2023-03-06	916	935	848	851	344,800	851
2023-03-03	865	947	840	894	870,700	894
2023-03-02	890	1,024	835	867	4,446,100	867
2023-03-01	733	883	711	883	1,234,500	883
2023-02-28	741	752	733	733	49,400	733
2023-02-27	754	772	730	736	57,500	736
2023-02-24	740	757	730	757	40,000	757
2023-02-22	755	755	724	727	61,200	727
2023-02-21	770	790	737	747	92,400	747
2023-02-20	759	809	759	770	92,900	770
2023-02-17	763	813	759	765	109,300	765
2023-02-16	755	796	730	761	127,600	761
2023-02-15	767	808	745	755	219,500	755
2023-02-14	763	775	724	765	89,400	765
2023-02-13	732	760	707	754	111,900	754
2023-02-10	712	754	707	751	168,400	751
2023-02-09	750	800	738	754	395,400	754
2023-02-08	848	915	760	776	2,025,400	776
2023-02-07	758	878	693	878	1,737,500	878
2023-02-06	609	728	609	728	404,900	728
2023-02-03	653	703	621	628	324,700	628
2023-02-02	580	670	570	670	622,700	670
2023-02-01	568	598	562	570	183,400	570
2023-01-31	602	608	567	568	101,800	568
2023-01-30	624	631	577	590	160,100	590
2023-01-27	632	650	600	608	385,200	608
2023-01-26	651	781	633	652	1,125,000	652
2023-01-25	735	735	676	681	1,658,800	681
2023-01-24	565	635	520	635	408,300	635
2023-01-23	522	585	490	535	837,900	535
2023-01-20	512	526	510	526	289,500	526
2023-01-19	430	514	430	446	696,500	446
2023-01-18	429	434	425	434	7,600	434
2023-01-17	420	435	420	428	20,800	428
2023-01-16	423	427	420	420	7,000	420
2023-01-13	417	428	417	428	11,300	428
2023-01-12	420	420	417	417	5,700	417
2023-01-11	420	423	419	419	3,800	419
2023-01-10	422	426	419	419	8,800	419
2023-01-06	425	425	419	419	6,600	419
2023-01-05	419	421	419	421	2,900	421
2023-01-04	417	420	417	419	4,600	419

分割・併合履歴： [2000-04-25]1株→1.3株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

7623 (株)サンオータス の時系列データ [2023年度]

7623 (株)サンオータスの時系列データ [2023年度]